三愛オブリ(8097)の株価時系列情報
三愛オブリ(8097)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 684 | 685 | 680 | 680 | 35,000 |
| 1995/12/28 | 685 | 688 | 681 | 682 | 34,000 |
| 1995/12/27 | 680 | 685 | 680 | 684 | 28,000 |
| 1995/12/26 | 660 | 680 | 660 | 671 | 16,000 |
| 1995/12/25 | 680 | 684 | 680 | 680 | 42,000 |
| 1995/12/22 | 689 | 689 | 680 | 680 | 24,000 |
| 1995/12/21 | 690 | 690 | 681 | 690 | 78,000 |
| 1995/12/20 | 661 | 680 | 660 | 680 | 99,000 |
| 1995/12/19 | 660 | 660 | 652 | 660 | 33,000 |
| 1995/12/18 | 660 | 660 | 660 | 660 | 9,000 |
| 1995/12/15 | 670 | 670 | 660 | 660 | 55,000 |
| 1995/12/14 | 665 | 678 | 665 | 670 | 41,000 |
| 1995/12/13 | 687 | 695 | 662 | 662 | 75,000 |
| 1995/12/12 | 658 | 679 | 652 | 677 | 172,000 |
| 1995/12/11 | 660 | 660 | 641 | 641 | 53,000 |
| 1995/12/08 | 641 | 642 | 636 | 636 | 55,000 |
| 1995/12/07 | 638 | 660 | 635 | 651 | 122,000 |
| 1995/12/06 | 625 | 636 | 625 | 633 | 49,000 |
| 1995/12/05 | 634 | 637 | 626 | 626 | 34,000 |
| 1995/12/04 | 629 | 634 | 625 | 634 | 64,000 |
| 1995/12/01 | 610 | 620 | 610 | 620 | 44,000 |
| 1995/11/30 | 605 | 610 | 604 | 610 | 22,000 |
| 1995/11/29 | 604 | 604 | 604 | 604 | 21,000 |
| 1995/11/28 | 605 | 605 | 604 | 604 | 17,000 |
| 1995/11/27 | 615 | 615 | 598 | 605 | 32,000 |
| 1995/11/24 | 607 | 607 | 600 | 600 | 12,000 |
| 1995/11/22 | 613 | 614 | 606 | 609 | 18,000 |
| 1995/11/21 | 604 | 615 | 602 | 614 | 34,000 |
| 1995/11/20 | 600 | 602 | 600 | 602 | 35,000 |
| 1995/11/17 | 596 | 601 | 596 | 600 | 28,000 |
| 1995/11/16 | 589 | 600 | 589 | 595 | 9,000 |
| 1995/11/15 | 586 | 588 | 585 | 588 | 35,000 |
| 1995/11/14 | 603 | 603 | 586 | 586 | 7,000 |
| 1995/11/13 | 602 | 602 | 585 | 602 | 3,000 |
| 1995/11/10 | 604 | 604 | 604 | 604 | 1,000 |
| 1995/11/09 | 606 | 606 | 591 | 606 | 7,000 |
| 1995/11/08 | 587 | 609 | 587 | 600 | 6,000 |
| 1995/11/07 | 599 | 610 | 599 | 605 | 8,000 |
| 1995/11/06 | 600 | 606 | 585 | 606 | 17,000 |
| 1995/11/02 | 596 | 600 | 596 | 600 | 64,000 |
| 1995/11/01 | 591 | 601 | 590 | 590 | 39,000 |
| 1995/10/31 | 585 | 585 | 585 | 585 | 3,000 |
| 1995/10/30 | 600 | 615 | 600 | 615 | 51,000 |
| 1995/10/27 | 605 | 605 | 590 | 605 | 43,000 |
| 1995/10/26 | 590 | 590 | 585 | 585 | 22,000 |
| 1995/10/25 | 597 | 600 | 591 | 591 | 34,000 |
| 1995/10/24 | 600 | 602 | 599 | 599 | 25,000 |
| 1995/10/23 | 619 | 619 | 600 | 601 | 37,000 |
| 1995/10/20 | 599 | 619 | 599 | 609 | 20,000 |
| 1995/10/19 | 600 | 602 | 600 | 600 | 8,000 |
| 1995/10/18 | 600 | 600 | 600 | 600 | 37,000 |
| 1995/10/17 | 609 | 619 | 600 | 619 | 12,000 |
| 1995/10/16 | 605 | 619 | 605 | 619 | 9,000 |
| 1995/10/13 | 623 | 623 | 615 | 615 | 9,000 |
| 1995/10/12 | 605 | 623 | 605 | 618 | 11,000 |
| 1995/10/11 | 615 | 615 | 605 | 605 | 21,000 |
| 1995/10/09 | 610 | 621 | 610 | 615 | 15,000 |
| 1995/10/06 | 607 | 620 | 605 | 610 | 15,000 |
| 1995/10/05 | 605 | 605 | 600 | 600 | 9,000 |
| 1995/10/04 | 618 | 624 | 618 | 620 | 11,000 |
| 1995/10/03 | 618 | 620 | 606 | 619 | 43,000 |
| 1995/10/02 | 601 | 601 | 591 | 591 | 2,000 |
| 1995/09/29 | 595 | 623 | 595 | 623 | 24,000 |
| 1995/09/28 | 600 | 600 | 596 | 596 | 7,000 |
| 1995/09/27 | 621 | 626 | 620 | 620 | 15,000 |
| 1995/09/26 | 606 | 606 | 598 | 601 | 17,000 |
| 1995/09/25 | 606 | 606 | 603 | 605 | 14,000 |
| 1995/09/22 | 611 | 611 | 605 | 605 | 21,000 |
| 1995/09/21 | 620 | 625 | 610 | 610 | 17,000 |
| 1995/09/20 | 618 | 618 | 610 | 610 | 92,000 |
| 1995/09/19 | 615 | 621 | 615 | 618 | 36,000 |
| 1995/09/18 | 619 | 621 | 615 | 615 | 29,000 |
| 1995/09/14 | 618 | 637 | 615 | 615 | 39,000 |
| 1995/09/13 | 619 | 620 | 617 | 617 | 58,000 |
| 1995/09/12 | 610 | 612 | 610 | 612 | 21,000 |
| 1995/09/11 | 600 | 628 | 600 | 610 | 31,000 |
| 1995/09/08 | 599 | 620 | 599 | 610 | 35,000 |
| 1995/09/07 | 599 | 599 | 595 | 599 | 15,000 |
| 1995/09/06 | 600 | 620 | 599 | 599 | 12,000 |
| 1995/09/05 | 604 | 604 | 590 | 592 | 116,000 |
| 1995/09/04 | 638 | 638 | 602 | 602 | 56,000 |
| 1995/09/01 | 640 | 640 | 620 | 630 | 44,000 |
| 1995/08/31 | 630 | 635 | 625 | 625 | 32,000 |
| 1995/08/30 | 650 | 650 | 625 | 630 | 62,000 |
| 1995/08/29 | 605 | 640 | 605 | 640 | 140,000 |
| 1995/08/28 | 600 | 601 | 591 | 595 | 38,000 |
| 1995/08/25 | 610 | 610 | 595 | 595 | 27,000 |
| 1995/08/24 | 598 | 610 | 598 | 610 | 29,000 |
| 1995/08/23 | 609 | 609 | 605 | 605 | 20,000 |
| 1995/08/22 | 628 | 628 | 616 | 616 | 46,000 |
| 1995/08/21 | 616 | 631 | 616 | 618 | 43,000 |
| 1995/08/18 | 616 | 616 | 606 | 606 | 4,000 |
| 1995/08/17 | 620 | 620 | 620 | 620 | 24,000 |
| 1995/08/16 | 593 | 623 | 593 | 623 | 42,000 |
| 1995/08/15 | 582 | 593 | 582 | 590 | 13,000 |
| 1995/08/14 | 579 | 589 | 579 | 580 | 6,000 |
| 1995/08/11 | 578 | 578 | 577 | 578 | 5,000 |
| 1995/08/10 | 580 | 580 | 575 | 575 | 7,000 |
| 1995/08/09 | 581 | 581 | 579 | 579 | 26,000 |
| 1995/08/08 | 578 | 580 | 578 | 580 | 5,000 |
| 1995/08/07 | 590 | 590 | 590 | 590 | 1,000 |
| 1995/08/04 | 575 | 580 | 575 | 580 | 25,000 |
| 1995/08/03 | 585 | 590 | 581 | 581 | 28,000 |
| 1995/08/02 | 587 | 587 | 571 | 581 | 28,000 |
| 1995/08/01 | 595 | 595 | 595 | 595 | 16,000 |
| 1995/07/31 | 588 | 590 | 586 | 586 | 77,000 |
| 1995/07/28 | 595 | 595 | 588 | 590 | 18,000 |
| 1995/07/27 | 600 | 604 | 590 | 590 | 38,000 |
| 1995/07/26 | 580 | 584 | 580 | 580 | 15,000 |
| 1995/07/25 | 589 | 591 | 580 | 580 | 14,000 |
| 1995/07/24 | 600 | 600 | 595 | 595 | 35,000 |
| 1995/07/21 | 600 | 611 | 600 | 603 | 35,000 |
| 1995/07/20 | 581 | 590 | 581 | 590 | 5,000 |
| 1995/07/19 | 581 | 591 | 581 | 591 | 7,000 |
| 1995/07/18 | 605 | 605 | 599 | 599 | 23,000 |
| 1995/07/17 | 600 | 608 | 600 | 605 | 36,000 |
| 1995/07/14 | 599 | 605 | 599 | 600 | 41,000 |
| 1995/07/13 | 600 | 600 | 595 | 600 | 13,000 |
| 1995/07/12 | 591 | 600 | 591 | 595 | 13,000 |
| 1995/07/11 | 590 | 590 | 578 | 590 | 32,000 |
| 1995/07/10 | 598 | 606 | 590 | 590 | 28,000 |
| 1995/07/07 | 570 | 591 | 565 | 585 | 57,000 |
| 1995/07/06 | 544 | 568 | 540 | 568 | 54,000 |
| 1995/07/05 | 543 | 544 | 534 | 534 | 14,000 |
| 1995/07/04 | 535 | 535 | 533 | 533 | 5,000 |
| 1995/06/30 | 518 | 525 | 518 | 525 | 8,000 |
| 1995/06/29 | 547 | 548 | 525 | 525 | 12,000 |
| 1995/06/28 | 533 | 538 | 533 | 537 | 16,000 |
| 1995/06/27 | 520 | 520 | 518 | 518 | 116,000 |
| 1995/06/26 | 522 | 530 | 522 | 530 | 39,000 |
| 1995/06/23 | 522 | 522 | 522 | 522 | 2,000 |
| 1995/06/22 | 521 | 522 | 521 | 521 | 15,000 |
| 1995/06/21 | 540 | 540 | 530 | 535 | 62,000 |
| 1995/06/20 | 521 | 521 | 520 | 520 | 17,000 |
| 1995/06/19 | 521 | 522 | 520 | 520 | 22,000 |
| 1995/06/16 | 530 | 530 | 521 | 521 | 26,000 |
| 1995/06/15 | 530 | 530 | 520 | 520 | 34,000 |
| 1995/06/14 | 521 | 530 | 521 | 530 | 3,000 |
| 1995/06/13 | 520 | 530 | 520 | 520 | 16,000 |
| 1995/06/12 | 520 | 520 | 514 | 520 | 72,000 |
| 1995/06/09 | 561 | 561 | 535 | 535 | 193,000 |
| 1995/06/08 | 560 | 560 | 552 | 560 | 12,000 |
| 1995/06/07 | 560 | 560 | 560 | 560 | 5,000 |
| 1995/06/06 | 568 | 570 | 565 | 569 | 14,000 |
| 1995/06/05 | 571 | 571 | 570 | 570 | 10,000 |
| 1995/06/02 | 579 | 579 | 571 | 571 | 33,000 |
| 1995/06/01 | 575 | 575 | 555 | 555 | 153,000 |
| 1995/05/31 | 595 | 595 | 580 | 580 | 5,000 |
| 1995/05/30 | 580 | 587 | 580 | 585 | 79,000 |
| 1995/05/29 | 600 | 600 | 580 | 580 | 35,000 |
| 1995/05/26 | 605 | 605 | 600 | 600 | 18,000 |
| 1995/05/25 | 601 | 605 | 600 | 605 | 17,000 |
| 1995/05/24 | 601 | 601 | 600 | 600 | 4,000 |
| 1995/05/23 | 630 | 630 | 630 | 630 | 3,000 |
| 1995/05/22 | 611 | 615 | 610 | 610 | 18,000 |
| 1995/05/19 | 634 | 644 | 610 | 610 | 26,000 |
| 1995/05/18 | 634 | 635 | 634 | 634 | 8,000 |
| 1995/05/17 | 644 | 644 | 634 | 634 | 3,000 |
| 1995/05/16 | 645 | 645 | 645 | 645 | 5,000 |
| 1995/05/15 | 648 | 648 | 645 | 645 | 5,000 |
| 1995/05/11 | 645 | 650 | 645 | 650 | 14,000 |
| 1995/05/10 | 661 | 661 | 661 | 661 | 7,000 |
| 1995/05/09 | 659 | 667 | 651 | 660 | 4,000 |
| 1995/05/08 | 649 | 658 | 644 | 658 | 11,000 |
| 1995/05/02 | 640 | 649 | 640 | 649 | 18,000 |
| 1995/04/28 | 640 | 640 | 640 | 640 | 8,000 |
| 1995/04/27 | 640 | 640 | 640 | 640 | 20,000 |
| 1995/04/26 | 640 | 640 | 635 | 640 | 27,000 |
| 1995/04/25 | 645 | 656 | 635 | 635 | 46,000 |
| 1995/04/24 | 650 | 650 | 645 | 645 | 5,000 |
| 1995/04/21 | 644 | 649 | 640 | 640 | 26,000 |
| 1995/04/20 | 629 | 639 | 629 | 637 | 14,000 |
| 1995/04/19 | 626 | 629 | 625 | 628 | 14,000 |
| 1995/04/18 | 621 | 621 | 620 | 620 | 3,000 |
| 1995/04/17 | 617 | 620 | 617 | 620 | 4,000 |
| 1995/04/14 | 617 | 633 | 617 | 633 | 7,000 |
| 1995/04/13 | 637 | 637 | 637 | 637 | 3,000 |
| 1995/04/12 | 633 | 640 | 633 | 640 | 16,000 |
| 1995/04/11 | 632 | 633 | 632 | 633 | 14,000 |
| 1995/04/10 | 610 | 622 | 600 | 622 | 9,000 |
| 1995/04/07 | 620 | 620 | 610 | 610 | 6,000 |
| 1995/04/06 | 610 | 611 | 610 | 610 | 6,000 |
| 1995/04/05 | 618 | 618 | 618 | 618 | 4,000 |
| 1995/04/04 | 623 | 625 | 615 | 615 | 25,000 |
| 1995/04/03 | 627 | 627 | 610 | 618 | 21,000 |
| 1995/03/31 | 640 | 640 | 630 | 630 | 36,000 |
| 1995/03/30 | 640 | 640 | 635 | 635 | 9,000 |
| 1995/03/29 | 650 | 650 | 640 | 640 | 5,000 |
| 1995/03/28 | 656 | 658 | 637 | 639 | 14,000 |
| 1995/03/27 | 631 | 639 | 631 | 632 | 27,000 |
| 1995/03/24 | 641 | 642 | 622 | 622 | 36,000 |
| 1995/03/23 | 646 | 650 | 640 | 640 | 1,115,000 |
| 1995/03/22 | 661 | 661 | 656 | 656 | 528,000 |
| 1995/03/20 | 684 | 684 | 657 | 657 | 648,000 |
| 1995/03/17 | 696 | 700 | 676 | 684 | 199,000 |
| 1995/03/16 | 695 | 695 | 691 | 695 | 129,000 |
| 1995/03/15 | 695 | 695 | 695 | 695 | 2,000 |
| 1995/03/14 | 705 | 705 | 705 | 705 | 29,000 |
| 1995/03/13 | 705 | 706 | 705 | 705 | 25,000 |
| 1995/03/10 | 738 | 738 | 706 | 706 | 83,000 |
| 1995/03/09 | 721 | 721 | 711 | 713 | 27,000 |
| 1995/03/08 | 716 | 716 | 711 | 711 | 92,000 |
| 1995/03/07 | 729 | 729 | 720 | 720 | 13,000 |
| 1995/03/06 | 738 | 740 | 735 | 740 | 21,000 |
| 1995/03/03 | 722 | 722 | 717 | 722 | 25,000 |
| 1995/03/02 | 738 | 738 | 712 | 712 | 21,000 |
| 1995/03/01 | 715 | 716 | 712 | 716 | 11,000 |
| 1995/02/28 | 715 | 720 | 710 | 712 | 54,000 |
| 1995/02/27 | 710 | 715 | 680 | 715 | 350,000 |
| 1995/02/24 | 739 | 739 | 729 | 730 | 11,000 |
| 1995/02/23 | 740 | 740 | 730 | 732 | 28,000 |
| 1995/02/22 | 751 | 751 | 731 | 735 | 1,407,000 |
| 1995/02/21 | 755 | 755 | 751 | 751 | 13,000 |
| 1995/02/20 | 748 | 748 | 748 | 748 | 1,400,000 |
| 1995/02/17 | 730 | 749 | 730 | 749 | 49,000 |
| 1995/02/16 | 730 | 734 | 730 | 734 | 17,000 |
| 1995/02/15 | 748 | 748 | 733 | 734 | 17,000 |
| 1995/02/14 | 754 | 754 | 738 | 738 | 12,000 |
| 1995/02/13 | 755 | 755 | 740 | 740 | 19,000 |
| 1995/02/10 | 756 | 763 | 751 | 751 | 46,000 |
| 1995/02/09 | 755 | 779 | 755 | 759 | 143,000 |
| 1995/02/08 | 753 | 756 | 753 | 755 | 11,000 |
| 1995/02/07 | 751 | 755 | 751 | 753 | 43,000 |
| 1995/02/06 | 750 | 755 | 750 | 755 | 15,000 |
| 1995/02/03 | 751 | 755 | 750 | 750 | 33,000 |
| 1995/02/02 | 761 | 761 | 751 | 755 | 8,000 |
| 1995/02/01 | 756 | 758 | 750 | 753 | 29,000 |
| 1995/01/31 | 760 | 760 | 754 | 754 | 17,000 |
| 1995/01/30 | 745 | 754 | 745 | 750 | 21,000 |
| 1995/01/27 | 750 | 750 | 730 | 750 | 29,000 |
| 1995/01/26 | 726 | 735 | 725 | 730 | 9,000 |
| 1995/01/25 | 720 | 731 | 720 | 725 | 31,000 |
| 1995/01/24 | 729 | 730 | 715 | 730 | 17,000 |
| 1995/01/23 | 765 | 765 | 750 | 750 | 3,000 |
| 1995/01/20 | 779 | 780 | 765 | 765 | 17,000 |
| 1995/01/19 | 765 | 780 | 765 | 780 | 25,000 |
| 1995/01/18 | 766 | 767 | 765 | 765 | 11,000 |
| 1995/01/17 | 761 | 761 | 761 | 761 | 5,000 |
| 1995/01/13 | 760 | 771 | 760 | 771 | 10,000 |
| 1995/01/12 | 760 | 760 | 760 | 760 | 6,000 |
| 1995/01/11 | 770 | 770 | 760 | 760 | 15,000 |
| 1995/01/10 | 761 | 770 | 751 | 770 | 19,000 |
| 1995/01/09 | 754 | 761 | 751 | 761 | 42,000 |
| 1995/01/06 | 754 | 760 | 754 | 760 | 32,000 |
| 1995/01/05 | 768 | 768 | 757 | 757 | 46,000 |
| 1995/01/04 | 770 | 779 | 770 | 770 | 7,000 |