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 |
|---|---|---|---|---|---|
| 1996/12/30 | 616 | 616 | 609 | 609 | 21,000 |
| 1996/12/27 | 620 | 630 | 610 | 616 | 31,000 |
| 1996/12/26 | 620 | 620 | 600 | 600 | 21,000 |
| 1996/12/25 | 595 | 600 | 594 | 600 | 13,000 |
| 1996/12/24 | 595 | 595 | 580 | 595 | 28,000 |
| 1996/12/20 | 583 | 594 | 583 | 586 | 54,000 |
| 1996/12/19 | 600 | 602 | 588 | 590 | 82,000 |
| 1996/12/18 | 605 | 605 | 600 | 600 | 24,000 |
| 1996/12/17 | 610 | 610 | 605 | 605 | 34,000 |
| 1996/12/16 | 610 | 610 | 599 | 610 | 51,000 |
| 1996/12/13 | 592 | 615 | 592 | 612 | 261,000 |
| 1996/12/12 | 602 | 606 | 602 | 602 | 28,000 |
| 1996/12/11 | 613 | 613 | 612 | 612 | 12,000 |
| 1996/12/10 | 622 | 622 | 611 | 611 | 5,000 |
| 1996/12/09 | 609 | 611 | 609 | 611 | 9,000 |
| 1996/12/06 | 615 | 618 | 607 | 609 | 24,000 |
| 1996/12/05 | 616 | 621 | 613 | 615 | 16,000 |
| 1996/12/04 | 616 | 616 | 607 | 607 | 63,000 |
| 1996/12/03 | 615 | 615 | 606 | 606 | 19,000 |
| 1996/12/02 | 618 | 624 | 610 | 610 | 56,000 |
| 1996/11/29 | 615 | 618 | 615 | 618 | 9,000 |
| 1996/11/28 | 631 | 631 | 629 | 629 | 29,000 |
| 1996/11/27 | 645 | 649 | 630 | 630 | 35,000 |
| 1996/11/26 | 630 | 630 | 630 | 630 | 6,000 |
| 1996/11/25 | 638 | 645 | 630 | 630 | 63,000 |
| 1996/11/22 | 640 | 640 | 631 | 637 | 176,000 |
| 1996/11/21 | 652 | 652 | 637 | 637 | 166,000 |
| 1996/11/20 | 656 | 656 | 641 | 647 | 177,000 |
| 1996/11/19 | 659 | 669 | 659 | 669 | 59,000 |
| 1996/11/18 | 670 | 670 | 656 | 659 | 45,000 |
| 1996/11/15 | 660 | 670 | 660 | 670 | 131,000 |
| 1996/11/14 | 659 | 670 | 659 | 670 | 49,000 |
| 1996/11/13 | 671 | 671 | 666 | 668 | 97,000 |
| 1996/11/12 | 674 | 674 | 665 | 670 | 47,000 |
| 1996/11/11 | 667 | 675 | 667 | 671 | 12,000 |
| 1996/11/08 | 661 | 667 | 659 | 665 | 318,000 |
| 1996/11/07 | 670 | 675 | 670 | 671 | 64,000 |
| 1996/11/06 | 665 | 671 | 661 | 670 | 53,000 |
| 1996/11/05 | 670 | 675 | 660 | 675 | 15,000 |
| 1996/11/01 | 687 | 687 | 665 | 680 | 88,000 |
| 1996/10/31 | 674 | 697 | 669 | 697 | 34,000 |
| 1996/10/30 | 686 | 690 | 681 | 682 | 23,000 |
| 1996/10/29 | 681 | 697 | 680 | 694 | 19,000 |
| 1996/10/28 | 700 | 700 | 680 | 681 | 35,000 |
| 1996/10/25 | 661 | 680 | 660 | 680 | 35,000 |
| 1996/10/24 | 661 | 671 | 661 | 670 | 63,000 |
| 1996/10/23 | 673 | 673 | 670 | 670 | 100,000 |
| 1996/10/22 | 685 | 685 | 677 | 677 | 82,000 |
| 1996/10/21 | 700 | 703 | 690 | 690 | 29,000 |
| 1996/10/18 | 700 | 700 | 692 | 695 | 6,000 |
| 1996/10/17 | 700 | 700 | 684 | 694 | 7,000 |
| 1996/10/16 | 698 | 700 | 698 | 700 | 4,000 |
| 1996/10/15 | 683 | 700 | 683 | 694 | 27,000 |
| 1996/10/14 | 700 | 700 | 670 | 671 | 9,000 |
| 1996/10/11 | 700 | 703 | 700 | 700 | 33,000 |
| 1996/10/09 | 705 | 707 | 703 | 703 | 89,000 |
| 1996/10/08 | 706 | 706 | 701 | 703 | 14,000 |
| 1996/10/07 | 720 | 720 | 700 | 701 | 8,000 |
| 1996/10/04 | 730 | 730 | 720 | 720 | 22,000 |
| 1996/10/03 | 729 | 730 | 720 | 730 | 29,000 |
| 1996/10/02 | 725 | 725 | 710 | 720 | 13,000 |
| 1996/10/01 | 735 | 735 | 715 | 715 | 5,000 |
| 1996/09/30 | 738 | 739 | 705 | 739 | 40,000 |
| 1996/09/27 | 751 | 757 | 739 | 739 | 45,000 |
| 1996/09/26 | 740 | 750 | 720 | 750 | 44,000 |
| 1996/09/25 | 730 | 731 | 730 | 730 | 11,000 |
| 1996/09/24 | 750 | 750 | 710 | 730 | 36,000 |
| 1996/09/20 | 722 | 742 | 721 | 742 | 12,000 |
| 1996/09/19 | 749 | 750 | 722 | 722 | 26,000 |
| 1996/09/18 | 723 | 748 | 723 | 739 | 15,000 |
| 1996/09/17 | 732 | 762 | 730 | 733 | 20,000 |
| 1996/09/13 | 720 | 734 | 719 | 730 | 40,000 |
| 1996/09/12 | 720 | 738 | 718 | 738 | 29,000 |
| 1996/09/11 | 736 | 740 | 723 | 740 | 54,000 |
| 1996/09/10 | 723 | 727 | 718 | 726 | 19,000 |
| 1996/09/09 | 727 | 727 | 726 | 726 | 30,000 |
| 1996/09/06 | 761 | 761 | 721 | 749 | 138,000 |
| 1996/09/05 | 763 | 763 | 755 | 755 | 18,000 |
| 1996/09/04 | 753 | 763 | 745 | 763 | 33,000 |
| 1996/09/03 | 750 | 773 | 740 | 773 | 63,000 |
| 1996/09/02 | 745 | 752 | 744 | 750 | 51,000 |
| 1996/08/30 | 755 | 764 | 743 | 755 | 47,000 |
| 1996/08/29 | 764 | 764 | 756 | 760 | 760,000 |
| 1996/08/28 | 758 | 765 | 756 | 765 | 42,000 |
| 1996/08/27 | 770 | 770 | 758 | 758 | 193,000 |
| 1996/08/26 | 770 | 770 | 767 | 770 | 45,000 |
| 1996/08/23 | 770 | 771 | 751 | 771 | 36,000 |
| 1996/08/22 | 739 | 769 | 739 | 769 | 80,000 |
| 1996/08/21 | 759 | 760 | 749 | 749 | 18,000 |
| 1996/08/20 | 741 | 753 | 735 | 753 | 276,000 |
| 1996/08/19 | 735 | 740 | 735 | 740 | 26,000 |
| 1996/08/16 | 739 | 754 | 730 | 754 | 225,000 |
| 1996/08/15 | 720 | 744 | 716 | 744 | 29,000 |
| 1996/08/14 | 726 | 726 | 716 | 726 | 21,000 |
| 1996/08/13 | 720 | 727 | 715 | 727 | 70,000 |
| 1996/08/12 | 724 | 728 | 715 | 728 | 36,000 |
| 1996/08/09 | 719 | 728 | 715 | 728 | 75,000 |
| 1996/08/08 | 720 | 728 | 716 | 727 | 62,000 |
| 1996/08/07 | 735 | 735 | 717 | 720 | 63,000 |
| 1996/08/06 | 715 | 735 | 715 | 735 | 77,000 |
| 1996/08/05 | 716 | 725 | 715 | 725 | 79,000 |
| 1996/08/02 | 719 | 719 | 710 | 710 | 236,000 |
| 1996/08/01 | 721 | 721 | 710 | 714 | 156,000 |
| 1996/07/31 | 740 | 740 | 720 | 730 | 59,000 |
| 1996/07/30 | 755 | 755 | 740 | 740 | 213,000 |
| 1996/07/29 | 750 | 750 | 726 | 745 | 107,000 |
| 1996/07/26 | 741 | 749 | 740 | 749 | 38,000 |
| 1996/07/25 | 747 | 749 | 740 | 740 | 75,000 |
| 1996/07/24 | 737 | 744 | 728 | 739 | 67,000 |
| 1996/07/23 | 751 | 751 | 736 | 737 | 61,000 |
| 1996/07/22 | 764 | 764 | 751 | 751 | 96,000 |
| 1996/07/19 | 774 | 774 | 756 | 764 | 38,000 |
| 1996/07/18 | 771 | 771 | 751 | 770 | 76,000 |
| 1996/07/17 | 779 | 780 | 761 | 771 | 29,000 |
| 1996/07/16 | 764 | 779 | 763 | 779 | 43,000 |
| 1996/07/15 | 766 | 780 | 765 | 780 | 39,000 |
| 1996/07/12 | 771 | 778 | 765 | 778 | 60,000 |
| 1996/07/11 | 773 | 774 | 772 | 772 | 36,000 |
| 1996/07/10 | 773 | 774 | 773 | 773 | 29,000 |
| 1996/07/09 | 780 | 781 | 773 | 773 | 24,000 |
| 1996/07/08 | 773 | 787 | 772 | 787 | 31,000 |
| 1996/07/05 | 788 | 789 | 772 | 788 | 166,000 |
| 1996/07/04 | 779 | 785 | 774 | 778 | 41,000 |
| 1996/07/03 | 771 | 778 | 771 | 771 | 33,000 |
| 1996/07/02 | 780 | 789 | 770 | 789 | 35,000 |
| 1996/07/01 | 766 | 780 | 766 | 776 | 50,000 |
| 1996/06/28 | 790 | 795 | 775 | 795 | 53,000 |
| 1996/06/27 | 799 | 799 | 785 | 799 | 63,000 |
| 1996/06/26 | 785 | 800 | 780 | 800 | 130,000 |
| 1996/06/25 | 788 | 799 | 781 | 795 | 194,000 |
| 1996/06/24 | 779 | 791 | 770 | 791 | 146,000 |
| 1996/06/21 | 793 | 794 | 768 | 768 | 52,000 |
| 1996/06/20 | 780 | 798 | 780 | 790 | 106,000 |
| 1996/06/19 | 782 | 794 | 776 | 780 | 26,000 |
| 1996/06/18 | 789 | 800 | 789 | 800 | 128,000 |
| 1996/06/17 | 776 | 789 | 776 | 789 | 80,000 |
| 1996/06/14 | 789 | 789 | 771 | 775 | 114,000 |
| 1996/06/13 | 780 | 789 | 763 | 789 | 53,000 |
| 1996/06/12 | 765 | 775 | 765 | 773 | 55,000 |
| 1996/06/11 | 755 | 756 | 751 | 755 | 59,000 |
| 1996/06/10 | 749 | 760 | 746 | 758 | 29,000 |
| 1996/06/07 | 769 | 776 | 749 | 749 | 94,000 |
| 1996/06/06 | 770 | 790 | 770 | 789 | 115,000 |
| 1996/06/05 | 782 | 784 | 765 | 780 | 48,000 |
| 1996/06/04 | 763 | 785 | 763 | 780 | 68,000 |
| 1996/06/03 | 786 | 794 | 771 | 793 | 164,000 |
| 1996/05/31 | 788 | 794 | 785 | 794 | 59,000 |
| 1996/05/30 | 788 | 797 | 788 | 797 | 46,000 |
| 1996/05/29 | 798 | 798 | 785 | 786 | 120,000 |
| 1996/05/28 | 790 | 812 | 790 | 799 | 76,000 |
| 1996/05/27 | 810 | 815 | 795 | 800 | 70,000 |
| 1996/05/24 | 820 | 821 | 810 | 810 | 135,000 |
| 1996/05/23 | 822 | 824 | 812 | 813 | 179,000 |
| 1996/05/22 | 810 | 825 | 810 | 824 | 459,000 |
| 1996/05/21 | 835 | 835 | 800 | 807 | 297,000 |
| 1996/05/20 | 845 | 845 | 822 | 830 | 593,000 |
| 1996/05/17 | 825 | 851 | 825 | 844 | 1,796,000 |
| 1996/05/16 | 804 | 819 | 804 | 815 | 211,000 |
| 1996/05/15 | 812 | 814 | 800 | 804 | 219,000 |
| 1996/05/14 | 805 | 813 | 790 | 813 | 296,000 |
| 1996/05/13 | 823 | 838 | 795 | 795 | 987,000 |
| 1996/05/10 | 785 | 816 | 785 | 813 | 1,723,000 |
| 1996/05/09 | 776 | 800 | 773 | 773 | 675,000 |
| 1996/05/08 | 770 | 772 | 768 | 772 | 133,000 |
| 1996/05/07 | 768 | 770 | 765 | 768 | 90,000 |
| 1996/05/02 | 772 | 773 | 766 | 768 | 145,000 |
| 1996/05/01 | 765 | 771 | 764 | 766 | 422,000 |
| 1996/04/30 | 765 | 770 | 760 | 765 | 170,000 |
| 1996/04/26 | 765 | 767 | 762 | 767 | 100,000 |
| 1996/04/25 | 765 | 765 | 757 | 761 | 80,000 |
| 1996/04/24 | 760 | 761 | 756 | 758 | 73,000 |
| 1996/04/23 | 760 | 761 | 755 | 760 | 64,000 |
| 1996/04/22 | 765 | 765 | 758 | 758 | 122,000 |
| 1996/04/19 | 762 | 763 | 757 | 757 | 45,000 |
| 1996/04/18 | 760 | 765 | 758 | 760 | 84,000 |
| 1996/04/17 | 768 | 769 | 762 | 763 | 45,000 |
| 1996/04/16 | 773 | 774 | 762 | 762 | 144,000 |
| 1996/04/15 | 767 | 770 | 763 | 767 | 162,000 |
| 1996/04/12 | 770 | 770 | 757 | 757 | 183,000 |
| 1996/04/11 | 746 | 770 | 746 | 763 | 222,000 |
| 1996/04/10 | 760 | 770 | 760 | 765 | 123,000 |
| 1996/04/09 | 762 | 763 | 746 | 746 | 298,000 |
| 1996/04/08 | 770 | 770 | 751 | 752 | 74,000 |
| 1996/04/05 | 753 | 780 | 750 | 775 | 316,000 |
| 1996/04/04 | 754 | 760 | 750 | 750 | 261,000 |
| 1996/04/03 | 735 | 749 | 735 | 735 | 158,000 |
| 1996/04/02 | 735 | 735 | 734 | 735 | 112,000 |
| 1996/04/01 | 740 | 740 | 735 | 735 | 43,000 |
| 1996/03/29 | 740 | 740 | 730 | 730 | 76,000 |
| 1996/03/28 | 722 | 735 | 720 | 725 | 199,000 |
| 1996/03/27 | 719 | 730 | 711 | 715 | 109,000 |
| 1996/03/26 | 711 | 720 | 711 | 711 | 72,000 |
| 1996/03/25 | 707 | 715 | 707 | 715 | 43,000 |
| 1996/03/22 | 715 | 715 | 710 | 710 | 67,000 |
| 1996/03/21 | 728 | 728 | 715 | 718 | 87,000 |
| 1996/03/19 | 726 | 735 | 717 | 735 | 82,000 |
| 1996/03/18 | 720 | 720 | 691 | 706 | 95,000 |
| 1996/03/15 | 695 | 739 | 690 | 690 | 70,000 |
| 1996/03/14 | 719 | 720 | 679 | 679 | 90,000 |
| 1996/03/13 | 733 | 741 | 715 | 717 | 107,000 |
| 1996/03/12 | 764 | 764 | 755 | 755 | 4,000 |
| 1996/03/11 | 740 | 744 | 725 | 744 | 25,000 |
| 1996/03/08 | 754 | 756 | 754 | 755 | 52,000 |
| 1996/03/07 | 775 | 775 | 749 | 754 | 22,000 |
| 1996/03/06 | 784 | 784 | 771 | 784 | 47,000 |
| 1996/03/05 | 779 | 800 | 779 | 800 | 6,000 |
| 1996/03/04 | 778 | 782 | 776 | 782 | 88,000 |
| 1996/03/01 | 776 | 778 | 776 | 778 | 25,000 |
| 1996/02/29 | 777 | 777 | 776 | 777 | 12,000 |
| 1996/02/28 | 777 | 777 | 776 | 777 | 20,000 |
| 1996/02/27 | 775 | 785 | 775 | 777 | 53,000 |
| 1996/02/26 | 776 | 776 | 776 | 776 | 79,000 |
| 1996/02/23 | 779 | 779 | 776 | 776 | 80,000 |
| 1996/02/22 | 778 | 780 | 778 | 780 | 17,000 |
| 1996/02/21 | 800 | 800 | 778 | 778 | 9,000 |
| 1996/02/20 | 801 | 801 | 778 | 790 | 11,000 |
| 1996/02/19 | 782 | 800 | 780 | 800 | 25,000 |
| 1996/02/16 | 778 | 788 | 770 | 778 | 70,000 |
| 1996/02/15 | 816 | 818 | 798 | 798 | 24,000 |
| 1996/02/14 | 801 | 820 | 801 | 818 | 23,000 |
| 1996/02/13 | 819 | 821 | 795 | 795 | 46,000 |
| 1996/02/09 | 840 | 840 | 825 | 828 | 35,000 |
| 1996/02/08 | 828 | 850 | 825 | 850 | 76,000 |
| 1996/02/07 | 872 | 872 | 845 | 845 | 73,000 |
| 1996/02/06 | 870 | 886 | 850 | 873 | 255,000 |
| 1996/02/05 | 840 | 850 | 820 | 850 | 231,000 |
| 1996/02/02 | 885 | 920 | 845 | 845 | 1,225,000 |
| 1996/02/01 | 780 | 875 | 780 | 875 | 1,159,000 |
| 1996/01/31 | 707 | 780 | 707 | 775 | 292,000 |
| 1996/01/30 | 719 | 719 | 706 | 706 | 7,000 |
| 1996/01/29 | 729 | 729 | 729 | 729 | 13,000 |
| 1996/01/26 | 701 | 709 | 698 | 709 | 11,000 |
| 1996/01/25 | 685 | 701 | 685 | 701 | 34,000 |
| 1996/01/24 | 695 | 695 | 680 | 685 | 15,000 |
| 1996/01/23 | 705 | 710 | 705 | 710 | 5,000 |
| 1996/01/22 | 724 | 724 | 704 | 704 | 13,000 |
| 1996/01/19 | 725 | 725 | 718 | 725 | 66,000 |
| 1996/01/18 | 735 | 735 | 718 | 718 | 53,000 |
| 1996/01/17 | 729 | 738 | 727 | 735 | 49,000 |
| 1996/01/16 | 739 | 739 | 729 | 729 | 49,000 |
| 1996/01/12 | 729 | 750 | 729 | 749 | 167,000 |
| 1996/01/11 | 714 | 720 | 700 | 719 | 76,000 |
| 1996/01/10 | 714 | 720 | 710 | 714 | 44,000 |
| 1996/01/09 | 690 | 730 | 690 | 714 | 155,000 |
| 1996/01/08 | 686 | 690 | 682 | 682 | 23,000 |
| 1996/01/05 | 690 | 691 | 685 | 686 | 38,000 |
| 1996/01/04 | 689 | 689 | 680 | 687 | 18,000 |