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 |
|---|---|---|---|---|---|
| 2003/12/30 | 327 | 335 | 327 | 333 | 13,000 |
| 2003/12/29 | 333 | 334 | 330 | 332 | 19,000 |
| 2003/12/26 | 330 | 330 | 327 | 330 | 17,000 |
| 2003/12/25 | 331 | 334 | 329 | 332 | 53,000 |
| 2003/12/24 | 329 | 331 | 327 | 329 | 46,000 |
| 2003/12/22 | 329 | 331 | 329 | 330 | 36,000 |
| 2003/12/19 | 331 | 332 | 328 | 329 | 36,000 |
| 2003/12/18 | 331 | 331 | 327 | 329 | 24,000 |
| 2003/12/17 | 329 | 334 | 326 | 326 | 20,000 |
| 2003/12/16 | 330 | 332 | 327 | 327 | 22,000 |
| 2003/12/15 | 333 | 334 | 329 | 329 | 30,000 |
| 2003/12/12 | 325 | 328 | 325 | 328 | 105,000 |
| 2003/12/11 | 324 | 325 | 322 | 325 | 25,000 |
| 2003/12/10 | 332 | 332 | 325 | 329 | 49,000 |
| 2003/12/09 | 330 | 333 | 329 | 329 | 29,000 |
| 2003/12/08 | 332 | 332 | 329 | 330 | 11,000 |
| 2003/12/05 | 329 | 330 | 326 | 329 | 30,000 |
| 2003/12/04 | 326 | 333 | 326 | 330 | 94,000 |
| 2003/12/03 | 318 | 325 | 317 | 325 | 50,000 |
| 2003/12/02 | 324 | 324 | 315 | 319 | 59,000 |
| 2003/12/01 | 314 | 320 | 313 | 320 | 46,000 |
| 2003/11/28 | 320 | 320 | 318 | 318 | 36,000 |
| 2003/11/27 | 322 | 324 | 320 | 321 | 26,000 |
| 2003/11/26 | 322 | 322 | 318 | 321 | 6,000 |
| 2003/11/25 | 319 | 323 | 315 | 323 | 64,000 |
| 2003/11/21 | 316 | 320 | 316 | 318 | 23,000 |
| 2003/11/20 | 311 | 318 | 311 | 318 | 25,000 |
| 2003/11/19 | 315 | 318 | 315 | 318 | 27,000 |
| 2003/11/18 | 323 | 323 | 314 | 317 | 35,000 |
| 2003/11/17 | 337 | 337 | 315 | 315 | 54,000 |
| 2003/11/14 | 336 | 340 | 334 | 335 | 29,000 |
| 2003/11/13 | 340 | 340 | 332 | 336 | 14,000 |
| 2003/11/12 | 335 | 336 | 331 | 331 | 45,000 |
| 2003/11/11 | 332 | 336 | 328 | 335 | 92,000 |
| 2003/11/10 | 335 | 335 | 332 | 332 | 25,000 |
| 2003/11/07 | 337 | 337 | 332 | 333 | 45,000 |
| 2003/11/06 | 340 | 341 | 330 | 337 | 100,000 |
| 2003/11/05 | 338 | 340 | 331 | 340 | 68,000 |
| 2003/11/04 | 339 | 340 | 332 | 335 | 38,000 |
| 2003/10/31 | 340 | 340 | 334 | 334 | 34,000 |
| 2003/10/30 | 338 | 338 | 337 | 338 | 15,000 |
| 2003/10/29 | 336 | 339 | 336 | 337 | 17,000 |
| 2003/10/28 | 340 | 340 | 336 | 336 | 9,000 |
| 2003/10/27 | 344 | 344 | 335 | 340 | 37,000 |
| 2003/10/24 | 338 | 340 | 333 | 334 | 42,000 |
| 2003/10/23 | 351 | 351 | 332 | 333 | 56,000 |
| 2003/10/22 | 352 | 352 | 347 | 347 | 24,000 |
| 2003/10/21 | 351 | 351 | 347 | 347 | 37,000 |
| 2003/10/20 | 350 | 350 | 345 | 350 | 27,000 |
| 2003/10/17 | 348 | 348 | 345 | 345 | 40,000 |
| 2003/10/16 | 354 | 354 | 347 | 348 | 48,000 |
| 2003/10/15 | 356 | 357 | 353 | 353 | 21,000 |
| 2003/10/14 | 364 | 364 | 356 | 356 | 33,000 |
| 2003/10/10 | 354 | 365 | 354 | 363 | 46,000 |
| 2003/10/09 | 355 | 355 | 352 | 354 | 22,000 |
| 2003/10/08 | 364 | 366 | 354 | 354 | 67,000 |
| 2003/10/07 | 363 | 365 | 361 | 363 | 36,000 |
| 2003/10/06 | 360 | 365 | 360 | 360 | 55,000 |
| 2003/10/03 | 352 | 376 | 347 | 362 | 153,000 |
| 2003/10/02 | 349 | 349 | 346 | 347 | 28,000 |
| 2003/10/01 | 353 | 353 | 347 | 347 | 32,000 |
| 2003/09/30 | 348 | 350 | 347 | 348 | 26,000 |
| 2003/09/29 | 350 | 351 | 345 | 346 | 31,000 |
| 2003/09/26 | 351 | 352 | 349 | 349 | 23,000 |
| 2003/09/25 | 347 | 356 | 347 | 348 | 63,000 |
| 2003/09/24 | 350 | 354 | 347 | 347 | 40,000 |
| 2003/09/22 | 346 | 351 | 344 | 349 | 58,000 |
| 2003/09/19 | 357 | 357 | 345 | 349 | 133,000 |
| 2003/09/18 | 360 | 360 | 353 | 353 | 56,000 |
| 2003/09/17 | 365 | 365 | 359 | 361 | 46,000 |
| 2003/09/16 | 365 | 366 | 359 | 360 | 34,000 |
| 2003/09/12 | 372 | 372 | 362 | 365 | 125,000 |
| 2003/09/11 | 359 | 359 | 355 | 357 | 20,000 |
| 2003/09/10 | 365 | 365 | 355 | 355 | 71,000 |
| 2003/09/09 | 365 | 365 | 357 | 357 | 37,000 |
| 2003/09/08 | 361 | 366 | 361 | 365 | 26,000 |
| 2003/09/05 | 371 | 375 | 369 | 369 | 32,000 |
| 2003/09/04 | 372 | 376 | 371 | 376 | 16,000 |
| 2003/09/03 | 369 | 380 | 367 | 380 | 27,000 |
| 2003/09/02 | 367 | 368 | 367 | 368 | 17,000 |
| 2003/09/01 | 371 | 371 | 365 | 367 | 18,000 |
| 2003/08/29 | 366 | 383 | 365 | 375 | 45,000 |
| 2003/08/28 | 366 | 376 | 364 | 371 | 66,000 |
| 2003/08/27 | 370 | 375 | 370 | 371 | 49,000 |
| 2003/08/26 | 370 | 380 | 362 | 379 | 33,000 |
| 2003/08/25 | 378 | 379 | 375 | 375 | 93,000 |
| 2003/08/22 | 357 | 380 | 357 | 373 | 110,000 |
| 2003/08/21 | 354 | 385 | 354 | 382 | 285,000 |
| 2003/08/20 | 342 | 351 | 340 | 349 | 37,000 |
| 2003/08/19 | 353 | 353 | 337 | 352 | 65,000 |
| 2003/08/18 | 337 | 338 | 333 | 333 | 27,000 |
| 2003/08/15 | 335 | 340 | 334 | 334 | 15,000 |
| 2003/08/14 | 336 | 337 | 336 | 337 | 11,000 |
| 2003/08/13 | 329 | 339 | 329 | 332 | 11,000 |
| 2003/08/12 | 327 | 329 | 327 | 327 | 9,000 |
| 2003/08/11 | 335 | 335 | 326 | 327 | 18,000 |
| 2003/08/08 | 327 | 327 | 326 | 326 | 33,000 |
| 2003/08/07 | 337 | 337 | 332 | 332 | 7,000 |
| 2003/08/06 | 335 | 337 | 335 | 335 | 17,000 |
| 2003/08/05 | 341 | 341 | 336 | 336 | 27,000 |
| 2003/08/04 | 339 | 341 | 336 | 340 | 28,000 |
| 2003/08/01 | 338 | 339 | 335 | 335 | 30,000 |
| 2003/07/31 | 344 | 344 | 328 | 333 | 111,000 |
| 2003/07/30 | 343 | 343 | 339 | 339 | 24,000 |
| 2003/07/29 | 334 | 342 | 334 | 340 | 40,000 |
| 2003/07/28 | 344 | 344 | 343 | 344 | 15,000 |
| 2003/07/25 | 348 | 348 | 342 | 342 | 101,000 |
| 2003/07/24 | 335 | 344 | 335 | 341 | 25,000 |
| 2003/07/23 | 331 | 336 | 331 | 335 | 28,000 |
| 2003/07/22 | 341 | 341 | 330 | 331 | 73,000 |
| 2003/07/18 | 333 | 341 | 333 | 340 | 44,000 |
| 2003/07/17 | 342 | 346 | 337 | 343 | 31,000 |
| 2003/07/16 | 353 | 353 | 345 | 346 | 19,000 |
| 2003/07/15 | 355 | 355 | 348 | 353 | 51,000 |
| 2003/07/14 | 347 | 348 | 338 | 340 | 42,000 |
| 2003/07/11 | 355 | 365 | 347 | 347 | 59,000 |
| 2003/07/10 | 346 | 346 | 341 | 345 | 29,000 |
| 2003/07/09 | 343 | 346 | 343 | 345 | 44,000 |
| 2003/07/08 | 353 | 354 | 351 | 353 | 26,000 |
| 2003/07/07 | 346 | 355 | 346 | 351 | 24,000 |
| 2003/07/04 | 342 | 353 | 342 | 346 | 38,000 |
| 2003/07/03 | 360 | 360 | 357 | 357 | 95,000 |
| 2003/07/02 | 357 | 360 | 355 | 357 | 59,000 |
| 2003/07/01 | 349 | 352 | 346 | 351 | 43,000 |
| 2003/06/30 | 346 | 351 | 346 | 348 | 29,000 |
| 2003/06/27 | 350 | 355 | 345 | 350 | 50,000 |
| 2003/06/26 | 353 | 353 | 347 | 352 | 32,000 |
| 2003/06/25 | 355 | 356 | 343 | 343 | 59,000 |
| 2003/06/24 | 349 | 351 | 337 | 337 | 52,000 |
| 2003/06/23 | 357 | 360 | 354 | 358 | 25,000 |
| 2003/06/20 | 340 | 347 | 340 | 343 | 34,000 |
| 2003/06/19 | 361 | 363 | 351 | 353 | 34,000 |
| 2003/06/18 | 351 | 357 | 344 | 345 | 59,000 |
| 2003/06/17 | 371 | 384 | 360 | 361 | 154,000 |
| 2003/06/16 | 348 | 388 | 345 | 368 | 229,000 |
| 2003/06/13 | 330 | 349 | 330 | 346 | 220,000 |
| 2003/06/12 | 325 | 327 | 323 | 327 | 29,000 |
| 2003/06/11 | 325 | 325 | 322 | 322 | 27,000 |
| 2003/06/10 | 327 | 328 | 321 | 324 | 27,000 |
| 2003/06/09 | 326 | 328 | 324 | 327 | 22,000 |
| 2003/06/06 | 325 | 325 | 322 | 325 | 12,000 |
| 2003/06/05 | 326 | 326 | 324 | 325 | 19,000 |
| 2003/06/04 | 325 | 325 | 320 | 321 | 21,000 |
| 2003/06/03 | 324 | 325 | 323 | 325 | 29,000 |
| 2003/06/02 | 324 | 328 | 323 | 323 | 50,000 |
| 2003/05/30 | 318 | 320 | 315 | 319 | 22,000 |
| 2003/05/29 | 317 | 317 | 313 | 313 | 21,000 |
| 2003/05/28 | 313 | 317 | 313 | 315 | 21,000 |
| 2003/05/27 | 315 | 315 | 312 | 312 | 14,000 |
| 2003/05/26 | 318 | 319 | 315 | 316 | 28,000 |
| 2003/05/23 | 315 | 320 | 315 | 319 | 20,000 |
| 2003/05/22 | 314 | 314 | 313 | 314 | 14,000 |
| 2003/05/21 | 317 | 319 | 313 | 313 | 27,000 |
| 2003/05/20 | 319 | 321 | 318 | 319 | 16,000 |
| 2003/05/19 | 320 | 320 | 311 | 318 | 31,000 |
| 2003/05/16 | 320 | 321 | 318 | 319 | 9,000 |
| 2003/05/15 | 321 | 321 | 320 | 320 | 22,000 |
| 2003/05/14 | 324 | 324 | 320 | 320 | 19,000 |
| 2003/05/13 | 327 | 327 | 321 | 321 | 19,000 |
| 2003/05/12 | 325 | 327 | 323 | 327 | 18,000 |
| 2003/05/09 | 320 | 320 | 305 | 320 | 32,000 |
| 2003/05/08 | 320 | 321 | 320 | 320 | 9,000 |
| 2003/05/07 | 327 | 328 | 323 | 324 | 20,000 |
| 2003/05/06 | 328 | 328 | 326 | 326 | 15,000 |
| 2003/05/02 | 324 | 325 | 322 | 325 | 13,000 |
| 2003/05/01 | 323 | 324 | 321 | 324 | 22,000 |
| 2003/04/30 | 322 | 323 | 318 | 318 | 16,000 |
| 2003/04/28 | 323 | 325 | 321 | 322 | 17,000 |
| 2003/04/25 | 324 | 325 | 320 | 321 | 47,000 |
| 2003/04/24 | 329 | 329 | 321 | 321 | 32,000 |
| 2003/04/23 | 326 | 327 | 320 | 320 | 20,000 |
| 2003/04/22 | 328 | 329 | 325 | 329 | 21,000 |
| 2003/04/21 | 327 | 327 | 322 | 325 | 38,000 |
| 2003/04/18 | 329 | 329 | 323 | 325 | 23,000 |
| 2003/04/17 | 324 | 327 | 323 | 323 | 26,000 |
| 2003/04/16 | 326 | 326 | 319 | 319 | 20,000 |
| 2003/04/15 | 321 | 326 | 319 | 326 | 25,000 |
| 2003/04/14 | 320 | 320 | 317 | 320 | 24,000 |
| 2003/04/11 | 319 | 320 | 316 | 320 | 33,000 |
| 2003/04/10 | 318 | 319 | 314 | 319 | 17,000 |
| 2003/04/09 | 318 | 319 | 315 | 319 | 13,000 |
| 2003/04/08 | 317 | 319 | 314 | 319 | 8,000 |
| 2003/04/07 | 319 | 319 | 315 | 316 | 8,000 |
| 2003/04/04 | 317 | 319 | 310 | 319 | 26,000 |
| 2003/04/03 | 322 | 322 | 313 | 313 | 18,000 |
| 2003/04/02 | 311 | 318 | 311 | 318 | 24,000 |
| 2003/04/01 | 316 | 316 | 310 | 310 | 12,000 |
| 2003/03/31 | 320 | 321 | 316 | 316 | 16,000 |
| 2003/03/28 | 324 | 324 | 319 | 322 | 22,000 |
| 2003/03/27 | 322 | 324 | 322 | 324 | 32,000 |
| 2003/03/26 | 320 | 320 | 315 | 318 | 47,000 |
| 2003/03/25 | 323 | 323 | 318 | 320 | 45,000 |
| 2003/03/24 | 324 | 327 | 311 | 323 | 55,000 |
| 2003/03/20 | 318 | 320 | 317 | 319 | 32,000 |
| 2003/03/19 | 313 | 315 | 307 | 315 | 26,000 |
| 2003/03/18 | 313 | 317 | 312 | 313 | 29,000 |
| 2003/03/17 | 314 | 314 | 312 | 313 | 17,000 |
| 2003/03/14 | 320 | 320 | 314 | 314 | 147,000 |
| 2003/03/13 | 314 | 315 | 313 | 314 | 22,000 |
| 2003/03/12 | 307 | 311 | 304 | 310 | 27,000 |
| 2003/03/11 | 308 | 310 | 304 | 304 | 28,000 |
| 2003/03/10 | 305 | 308 | 304 | 307 | 39,000 |
| 2003/03/07 | 319 | 319 | 306 | 307 | 50,000 |
| 2003/03/06 | 309 | 322 | 303 | 317 | 162,000 |
| 2003/03/05 | 307 | 309 | 306 | 309 | 32,000 |
| 2003/03/04 | 305 | 310 | 305 | 306 | 64,000 |
| 2003/03/03 | 301 | 305 | 301 | 305 | 30,000 |
| 2003/02/28 | 304 | 304 | 300 | 300 | 22,000 |
| 2003/02/27 | 302 | 304 | 302 | 304 | 13,000 |
| 2003/02/26 | 300 | 306 | 300 | 301 | 14,000 |
| 2003/02/25 | 303 | 304 | 300 | 300 | 77,000 |
| 2003/02/24 | 305 | 306 | 303 | 303 | 42,000 |
| 2003/02/21 | 305 | 307 | 305 | 306 | 27,000 |
| 2003/02/20 | 308 | 308 | 307 | 308 | 17,000 |
| 2003/02/19 | 310 | 310 | 308 | 308 | 38,000 |
| 2003/02/18 | 307 | 310 | 305 | 309 | 57,000 |
| 2003/02/17 | 305 | 307 | 303 | 307 | 34,000 |
| 2003/02/14 | 305 | 306 | 303 | 303 | 82,000 |
| 2003/02/13 | 302 | 303 | 302 | 303 | 41,000 |
| 2003/02/12 | 303 | 305 | 302 | 304 | 57,000 |
| 2003/02/10 | 304 | 304 | 300 | 302 | 19,000 |
| 2003/02/07 | 301 | 305 | 298 | 305 | 40,000 |
| 2003/02/06 | 302 | 302 | 298 | 298 | 35,000 |
| 2003/02/05 | 304 | 305 | 302 | 302 | 57,000 |
| 2003/02/04 | 303 | 304 | 301 | 304 | 18,000 |
| 2003/02/03 | 299 | 302 | 298 | 302 | 9,000 |
| 2003/01/31 | 303 | 303 | 297 | 297 | 24,000 |
| 2003/01/30 | 303 | 303 | 300 | 300 | 8,000 |
| 2003/01/29 | 302 | 302 | 300 | 300 | 22,000 |
| 2003/01/28 | 303 | 304 | 302 | 302 | 11,000 |
| 2003/01/27 | 305 | 306 | 303 | 306 | 45,000 |
| 2003/01/24 | 304 | 307 | 304 | 305 | 39,000 |
| 2003/01/23 | 306 | 307 | 305 | 305 | 20,000 |
| 2003/01/22 | 309 | 309 | 304 | 306 | 14,000 |
| 2003/01/21 | 309 | 310 | 308 | 309 | 33,000 |
| 2003/01/20 | 304 | 308 | 304 | 308 | 29,000 |
| 2003/01/17 | 307 | 308 | 305 | 305 | 29,000 |
| 2003/01/16 | 310 | 310 | 305 | 305 | 10,000 |
| 2003/01/15 | 307 | 309 | 305 | 309 | 23,000 |
| 2003/01/14 | 308 | 308 | 305 | 306 | 28,000 |
| 2003/01/10 | 299 | 309 | 299 | 303 | 48,000 |
| 2003/01/09 | 304 | 304 | 301 | 301 | 11,000 |
| 2003/01/08 | 305 | 306 | 302 | 302 | 15,000 |
| 2003/01/07 | 306 | 307 | 303 | 304 | 21,000 |
| 2003/01/06 | 304 | 305 | 304 | 305 | 6,000 |