8097 三愛オブリ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 327 | 335 | 327 | 333 | 13,000 | 333 |
| 2003-12-29 | 333 | 334 | 330 | 332 | 19,000 | 332 |
| 2003-12-26 | 330 | 330 | 327 | 330 | 17,000 | 330 |
| 2003-12-25 | 331 | 334 | 329 | 332 | 53,000 | 332 |
| 2003-12-24 | 329 | 331 | 327 | 329 | 46,000 | 329 |
| 2003-12-22 | 329 | 331 | 329 | 330 | 36,000 | 330 |
| 2003-12-19 | 331 | 332 | 328 | 329 | 36,000 | 329 |
| 2003-12-18 | 331 | 331 | 327 | 329 | 24,000 | 329 |
| 2003-12-17 | 329 | 334 | 326 | 326 | 20,000 | 326 |
| 2003-12-16 | 330 | 332 | 327 | 327 | 22,000 | 327 |
| 2003-12-15 | 333 | 334 | 329 | 329 | 30,000 | 329 |
| 2003-12-12 | 325 | 328 | 325 | 328 | 105,000 | 328 |
| 2003-12-11 | 324 | 325 | 322 | 325 | 25,000 | 325 |
| 2003-12-10 | 332 | 332 | 325 | 329 | 49,000 | 329 |
| 2003-12-09 | 330 | 333 | 329 | 329 | 29,000 | 329 |
| 2003-12-08 | 332 | 332 | 329 | 330 | 11,000 | 330 |
| 2003-12-05 | 329 | 330 | 326 | 329 | 30,000 | 329 |
| 2003-12-04 | 326 | 333 | 326 | 330 | 94,000 | 330 |
| 2003-12-03 | 318 | 325 | 317 | 325 | 50,000 | 325 |
| 2003-12-02 | 324 | 324 | 315 | 319 | 59,000 | 319 |
| 2003-12-01 | 314 | 320 | 313 | 320 | 46,000 | 320 |
| 2003-11-28 | 320 | 320 | 318 | 318 | 36,000 | 318 |
| 2003-11-27 | 322 | 324 | 320 | 321 | 26,000 | 321 |
| 2003-11-26 | 322 | 322 | 318 | 321 | 6,000 | 321 |
| 2003-11-25 | 319 | 323 | 315 | 323 | 64,000 | 323 |
| 2003-11-21 | 316 | 320 | 316 | 318 | 23,000 | 318 |
| 2003-11-20 | 311 | 318 | 311 | 318 | 25,000 | 318 |
| 2003-11-19 | 315 | 318 | 315 | 318 | 27,000 | 318 |
| 2003-11-18 | 323 | 323 | 314 | 317 | 35,000 | 317 |
| 2003-11-17 | 337 | 337 | 315 | 315 | 54,000 | 315 |
| 2003-11-14 | 336 | 340 | 334 | 335 | 29,000 | 335 |
| 2003-11-13 | 340 | 340 | 332 | 336 | 14,000 | 336 |
| 2003-11-12 | 335 | 336 | 331 | 331 | 45,000 | 331 |
| 2003-11-11 | 332 | 336 | 328 | 335 | 92,000 | 335 |
| 2003-11-10 | 335 | 335 | 332 | 332 | 25,000 | 332 |
| 2003-11-07 | 337 | 337 | 332 | 333 | 45,000 | 333 |
| 2003-11-06 | 340 | 341 | 330 | 337 | 100,000 | 337 |
| 2003-11-05 | 338 | 340 | 331 | 340 | 68,000 | 340 |
| 2003-11-04 | 339 | 340 | 332 | 335 | 38,000 | 335 |
| 2003-10-31 | 340 | 340 | 334 | 334 | 34,000 | 334 |
| 2003-10-30 | 338 | 338 | 337 | 338 | 15,000 | 338 |
| 2003-10-29 | 336 | 339 | 336 | 337 | 17,000 | 337 |
| 2003-10-28 | 340 | 340 | 336 | 336 | 9,000 | 336 |
| 2003-10-27 | 344 | 344 | 335 | 340 | 37,000 | 340 |
| 2003-10-24 | 338 | 340 | 333 | 334 | 42,000 | 334 |
| 2003-10-23 | 351 | 351 | 332 | 333 | 56,000 | 333 |
| 2003-10-22 | 352 | 352 | 347 | 347 | 24,000 | 347 |
| 2003-10-21 | 351 | 351 | 347 | 347 | 37,000 | 347 |
| 2003-10-20 | 350 | 350 | 345 | 350 | 27,000 | 350 |
| 2003-10-17 | 348 | 348 | 345 | 345 | 40,000 | 345 |
| 2003-10-16 | 354 | 354 | 347 | 348 | 48,000 | 348 |
| 2003-10-15 | 356 | 357 | 353 | 353 | 21,000 | 353 |
| 2003-10-14 | 364 | 364 | 356 | 356 | 33,000 | 356 |
| 2003-10-10 | 354 | 365 | 354 | 363 | 46,000 | 363 |
| 2003-10-09 | 355 | 355 | 352 | 354 | 22,000 | 354 |
| 2003-10-08 | 364 | 366 | 354 | 354 | 67,000 | 354 |
| 2003-10-07 | 363 | 365 | 361 | 363 | 36,000 | 363 |
| 2003-10-06 | 360 | 365 | 360 | 360 | 55,000 | 360 |
| 2003-10-03 | 352 | 376 | 347 | 362 | 153,000 | 362 |
| 2003-10-02 | 349 | 349 | 346 | 347 | 28,000 | 347 |
| 2003-10-01 | 353 | 353 | 347 | 347 | 32,000 | 347 |
| 2003-09-30 | 348 | 350 | 347 | 348 | 26,000 | 348 |
| 2003-09-29 | 350 | 351 | 345 | 346 | 31,000 | 346 |
| 2003-09-26 | 351 | 352 | 349 | 349 | 23,000 | 349 |
| 2003-09-25 | 347 | 356 | 347 | 348 | 63,000 | 348 |
| 2003-09-24 | 350 | 354 | 347 | 347 | 40,000 | 347 |
| 2003-09-22 | 346 | 351 | 344 | 349 | 58,000 | 349 |
| 2003-09-19 | 357 | 357 | 345 | 349 | 133,000 | 349 |
| 2003-09-18 | 360 | 360 | 353 | 353 | 56,000 | 353 |
| 2003-09-17 | 365 | 365 | 359 | 361 | 46,000 | 361 |
| 2003-09-16 | 365 | 366 | 359 | 360 | 34,000 | 360 |
| 2003-09-12 | 372 | 372 | 362 | 365 | 125,000 | 365 |
| 2003-09-11 | 359 | 359 | 355 | 357 | 20,000 | 357 |
| 2003-09-10 | 365 | 365 | 355 | 355 | 71,000 | 355 |
| 2003-09-09 | 365 | 365 | 357 | 357 | 37,000 | 357 |
| 2003-09-08 | 361 | 366 | 361 | 365 | 26,000 | 365 |
| 2003-09-05 | 371 | 375 | 369 | 369 | 32,000 | 369 |
| 2003-09-04 | 372 | 376 | 371 | 376 | 16,000 | 376 |
| 2003-09-03 | 369 | 380 | 367 | 380 | 27,000 | 380 |
| 2003-09-02 | 367 | 368 | 367 | 368 | 17,000 | 368 |
| 2003-09-01 | 371 | 371 | 365 | 367 | 18,000 | 367 |
| 2003-08-29 | 366 | 383 | 365 | 375 | 45,000 | 375 |
| 2003-08-28 | 366 | 376 | 364 | 371 | 66,000 | 371 |
| 2003-08-27 | 370 | 375 | 370 | 371 | 49,000 | 371 |
| 2003-08-26 | 370 | 380 | 362 | 379 | 33,000 | 379 |
| 2003-08-25 | 378 | 379 | 375 | 375 | 93,000 | 375 |
| 2003-08-22 | 357 | 380 | 357 | 373 | 110,000 | 373 |
| 2003-08-21 | 354 | 385 | 354 | 382 | 285,000 | 382 |
| 2003-08-20 | 342 | 351 | 340 | 349 | 37,000 | 349 |
| 2003-08-19 | 353 | 353 | 337 | 352 | 65,000 | 352 |
| 2003-08-18 | 337 | 338 | 333 | 333 | 27,000 | 333 |
| 2003-08-15 | 335 | 340 | 334 | 334 | 15,000 | 334 |
| 2003-08-14 | 336 | 337 | 336 | 337 | 11,000 | 337 |
| 2003-08-13 | 329 | 339 | 329 | 332 | 11,000 | 332 |
| 2003-08-12 | 327 | 329 | 327 | 327 | 9,000 | 327 |
| 2003-08-11 | 335 | 335 | 326 | 327 | 18,000 | 327 |
| 2003-08-08 | 327 | 327 | 326 | 326 | 33,000 | 326 |
| 2003-08-07 | 337 | 337 | 332 | 332 | 7,000 | 332 |
| 2003-08-06 | 335 | 337 | 335 | 335 | 17,000 | 335 |
| 2003-08-05 | 341 | 341 | 336 | 336 | 27,000 | 336 |
| 2003-08-04 | 339 | 341 | 336 | 340 | 28,000 | 340 |
| 2003-08-01 | 338 | 339 | 335 | 335 | 30,000 | 335 |
| 2003-07-31 | 344 | 344 | 328 | 333 | 111,000 | 333 |
| 2003-07-30 | 343 | 343 | 339 | 339 | 24,000 | 339 |
| 2003-07-29 | 334 | 342 | 334 | 340 | 40,000 | 340 |
| 2003-07-28 | 344 | 344 | 343 | 344 | 15,000 | 344 |
| 2003-07-25 | 348 | 348 | 342 | 342 | 101,000 | 342 |
| 2003-07-24 | 335 | 344 | 335 | 341 | 25,000 | 341 |
| 2003-07-23 | 331 | 336 | 331 | 335 | 28,000 | 335 |
| 2003-07-22 | 341 | 341 | 330 | 331 | 73,000 | 331 |
| 2003-07-18 | 333 | 341 | 333 | 340 | 44,000 | 340 |
| 2003-07-17 | 342 | 346 | 337 | 343 | 31,000 | 343 |
| 2003-07-16 | 353 | 353 | 345 | 346 | 19,000 | 346 |
| 2003-07-15 | 355 | 355 | 348 | 353 | 51,000 | 353 |
| 2003-07-14 | 347 | 348 | 338 | 340 | 42,000 | 340 |
| 2003-07-11 | 355 | 365 | 347 | 347 | 59,000 | 347 |
| 2003-07-10 | 346 | 346 | 341 | 345 | 29,000 | 345 |
| 2003-07-09 | 343 | 346 | 343 | 345 | 44,000 | 345 |
| 2003-07-08 | 353 | 354 | 351 | 353 | 26,000 | 353 |
| 2003-07-07 | 346 | 355 | 346 | 351 | 24,000 | 351 |
| 2003-07-04 | 342 | 353 | 342 | 346 | 38,000 | 346 |
| 2003-07-03 | 360 | 360 | 357 | 357 | 95,000 | 357 |
| 2003-07-02 | 357 | 360 | 355 | 357 | 59,000 | 357 |
| 2003-07-01 | 349 | 352 | 346 | 351 | 43,000 | 351 |
| 2003-06-30 | 346 | 351 | 346 | 348 | 29,000 | 348 |
| 2003-06-27 | 350 | 355 | 345 | 350 | 50,000 | 350 |
| 2003-06-26 | 353 | 353 | 347 | 352 | 32,000 | 352 |
| 2003-06-25 | 355 | 356 | 343 | 343 | 59,000 | 343 |
| 2003-06-24 | 349 | 351 | 337 | 337 | 52,000 | 337 |
| 2003-06-23 | 357 | 360 | 354 | 358 | 25,000 | 358 |
| 2003-06-20 | 340 | 347 | 340 | 343 | 34,000 | 343 |
| 2003-06-19 | 361 | 363 | 351 | 353 | 34,000 | 353 |
| 2003-06-18 | 351 | 357 | 344 | 345 | 59,000 | 345 |
| 2003-06-17 | 371 | 384 | 360 | 361 | 154,000 | 361 |
| 2003-06-16 | 348 | 388 | 345 | 368 | 229,000 | 368 |
| 2003-06-13 | 330 | 349 | 330 | 346 | 220,000 | 346 |
| 2003-06-12 | 325 | 327 | 323 | 327 | 29,000 | 327 |
| 2003-06-11 | 325 | 325 | 322 | 322 | 27,000 | 322 |
| 2003-06-10 | 327 | 328 | 321 | 324 | 27,000 | 324 |
| 2003-06-09 | 326 | 328 | 324 | 327 | 22,000 | 327 |
| 2003-06-06 | 325 | 325 | 322 | 325 | 12,000 | 325 |
| 2003-06-05 | 326 | 326 | 324 | 325 | 19,000 | 325 |
| 2003-06-04 | 325 | 325 | 320 | 321 | 21,000 | 321 |
| 2003-06-03 | 324 | 325 | 323 | 325 | 29,000 | 325 |
| 2003-06-02 | 324 | 328 | 323 | 323 | 50,000 | 323 |
| 2003-05-30 | 318 | 320 | 315 | 319 | 22,000 | 319 |
| 2003-05-29 | 317 | 317 | 313 | 313 | 21,000 | 313 |
| 2003-05-28 | 313 | 317 | 313 | 315 | 21,000 | 315 |
| 2003-05-27 | 315 | 315 | 312 | 312 | 14,000 | 312 |
| 2003-05-26 | 318 | 319 | 315 | 316 | 28,000 | 316 |
| 2003-05-23 | 315 | 320 | 315 | 319 | 20,000 | 319 |
| 2003-05-22 | 314 | 314 | 313 | 314 | 14,000 | 314 |
| 2003-05-21 | 317 | 319 | 313 | 313 | 27,000 | 313 |
| 2003-05-20 | 319 | 321 | 318 | 319 | 16,000 | 319 |
| 2003-05-19 | 320 | 320 | 311 | 318 | 31,000 | 318 |
| 2003-05-16 | 320 | 321 | 318 | 319 | 9,000 | 319 |
| 2003-05-15 | 321 | 321 | 320 | 320 | 22,000 | 320 |
| 2003-05-14 | 324 | 324 | 320 | 320 | 19,000 | 320 |
| 2003-05-13 | 327 | 327 | 321 | 321 | 19,000 | 321 |
| 2003-05-12 | 325 | 327 | 323 | 327 | 18,000 | 327 |
| 2003-05-09 | 320 | 320 | 305 | 320 | 32,000 | 320 |
| 2003-05-08 | 320 | 321 | 320 | 320 | 9,000 | 320 |
| 2003-05-07 | 327 | 328 | 323 | 324 | 20,000 | 324 |
| 2003-05-06 | 328 | 328 | 326 | 326 | 15,000 | 326 |
| 2003-05-02 | 324 | 325 | 322 | 325 | 13,000 | 325 |
| 2003-05-01 | 323 | 324 | 321 | 324 | 22,000 | 324 |
| 2003-04-30 | 322 | 323 | 318 | 318 | 16,000 | 318 |
| 2003-04-28 | 323 | 325 | 321 | 322 | 17,000 | 322 |
| 2003-04-25 | 324 | 325 | 320 | 321 | 47,000 | 321 |
| 2003-04-24 | 329 | 329 | 321 | 321 | 32,000 | 321 |
| 2003-04-23 | 326 | 327 | 320 | 320 | 20,000 | 320 |
| 2003-04-22 | 328 | 329 | 325 | 329 | 21,000 | 329 |
| 2003-04-21 | 327 | 327 | 322 | 325 | 38,000 | 325 |
| 2003-04-18 | 329 | 329 | 323 | 325 | 23,000 | 325 |
| 2003-04-17 | 324 | 327 | 323 | 323 | 26,000 | 323 |
| 2003-04-16 | 326 | 326 | 319 | 319 | 20,000 | 319 |
| 2003-04-15 | 321 | 326 | 319 | 326 | 25,000 | 326 |
| 2003-04-14 | 320 | 320 | 317 | 320 | 24,000 | 320 |
| 2003-04-11 | 319 | 320 | 316 | 320 | 33,000 | 320 |
| 2003-04-10 | 318 | 319 | 314 | 319 | 17,000 | 319 |
| 2003-04-09 | 318 | 319 | 315 | 319 | 13,000 | 319 |
| 2003-04-08 | 317 | 319 | 314 | 319 | 8,000 | 319 |
| 2003-04-07 | 319 | 319 | 315 | 316 | 8,000 | 316 |
| 2003-04-04 | 317 | 319 | 310 | 319 | 26,000 | 319 |
| 2003-04-03 | 322 | 322 | 313 | 313 | 18,000 | 313 |
| 2003-04-02 | 311 | 318 | 311 | 318 | 24,000 | 318 |
| 2003-04-01 | 316 | 316 | 310 | 310 | 12,000 | 310 |
| 2003-03-31 | 320 | 321 | 316 | 316 | 16,000 | 316 |
| 2003-03-28 | 324 | 324 | 319 | 322 | 22,000 | 322 |
| 2003-03-27 | 322 | 324 | 322 | 324 | 32,000 | 324 |
| 2003-03-26 | 320 | 320 | 315 | 318 | 47,000 | 318 |
| 2003-03-25 | 323 | 323 | 318 | 320 | 45,000 | 320 |
| 2003-03-24 | 324 | 327 | 311 | 323 | 55,000 | 323 |
| 2003-03-20 | 318 | 320 | 317 | 319 | 32,000 | 319 |
| 2003-03-19 | 313 | 315 | 307 | 315 | 26,000 | 315 |
| 2003-03-18 | 313 | 317 | 312 | 313 | 29,000 | 313 |
| 2003-03-17 | 314 | 314 | 312 | 313 | 17,000 | 313 |
| 2003-03-14 | 320 | 320 | 314 | 314 | 147,000 | 314 |
| 2003-03-13 | 314 | 315 | 313 | 314 | 22,000 | 314 |
| 2003-03-12 | 307 | 311 | 304 | 310 | 27,000 | 310 |
| 2003-03-11 | 308 | 310 | 304 | 304 | 28,000 | 304 |
| 2003-03-10 | 305 | 308 | 304 | 307 | 39,000 | 307 |
| 2003-03-07 | 319 | 319 | 306 | 307 | 50,000 | 307 |
| 2003-03-06 | 309 | 322 | 303 | 317 | 162,000 | 317 |
| 2003-03-05 | 307 | 309 | 306 | 309 | 32,000 | 309 |
| 2003-03-04 | 305 | 310 | 305 | 306 | 64,000 | 306 |
| 2003-03-03 | 301 | 305 | 301 | 305 | 30,000 | 305 |
| 2003-02-28 | 304 | 304 | 300 | 300 | 22,000 | 300 |
| 2003-02-27 | 302 | 304 | 302 | 304 | 13,000 | 304 |
| 2003-02-26 | 300 | 306 | 300 | 301 | 14,000 | 301 |
| 2003-02-25 | 303 | 304 | 300 | 300 | 77,000 | 300 |
| 2003-02-24 | 305 | 306 | 303 | 303 | 42,000 | 303 |
| 2003-02-21 | 305 | 307 | 305 | 306 | 27,000 | 306 |
| 2003-02-20 | 308 | 308 | 307 | 308 | 17,000 | 308 |
| 2003-02-19 | 310 | 310 | 308 | 308 | 38,000 | 308 |
| 2003-02-18 | 307 | 310 | 305 | 309 | 57,000 | 309 |
| 2003-02-17 | 305 | 307 | 303 | 307 | 34,000 | 307 |
| 2003-02-14 | 305 | 306 | 303 | 303 | 82,000 | 303 |
| 2003-02-13 | 302 | 303 | 302 | 303 | 41,000 | 303 |
| 2003-02-12 | 303 | 305 | 302 | 304 | 57,000 | 304 |
| 2003-02-10 | 304 | 304 | 300 | 302 | 19,000 | 302 |
| 2003-02-07 | 301 | 305 | 298 | 305 | 40,000 | 305 |
| 2003-02-06 | 302 | 302 | 298 | 298 | 35,000 | 298 |
| 2003-02-05 | 304 | 305 | 302 | 302 | 57,000 | 302 |
| 2003-02-04 | 303 | 304 | 301 | 304 | 18,000 | 304 |
| 2003-02-03 | 299 | 302 | 298 | 302 | 9,000 | 302 |
| 2003-01-31 | 303 | 303 | 297 | 297 | 24,000 | 297 |
| 2003-01-30 | 303 | 303 | 300 | 300 | 8,000 | 300 |
| 2003-01-29 | 302 | 302 | 300 | 300 | 22,000 | 300 |
| 2003-01-28 | 303 | 304 | 302 | 302 | 11,000 | 302 |
| 2003-01-27 | 305 | 306 | 303 | 306 | 45,000 | 306 |
| 2003-01-24 | 304 | 307 | 304 | 305 | 39,000 | 305 |
| 2003-01-23 | 306 | 307 | 305 | 305 | 20,000 | 305 |
| 2003-01-22 | 309 | 309 | 304 | 306 | 14,000 | 306 |
| 2003-01-21 | 309 | 310 | 308 | 309 | 33,000 | 309 |
| 2003-01-20 | 304 | 308 | 304 | 308 | 29,000 | 308 |
| 2003-01-17 | 307 | 308 | 305 | 305 | 29,000 | 305 |
| 2003-01-16 | 310 | 310 | 305 | 305 | 10,000 | 305 |
| 2003-01-15 | 307 | 309 | 305 | 309 | 23,000 | 309 |
| 2003-01-14 | 308 | 308 | 305 | 306 | 28,000 | 306 |
| 2003-01-10 | 299 | 309 | 299 | 303 | 48,000 | 303 |
| 2003-01-09 | 304 | 304 | 301 | 301 | 11,000 | 301 |
| 2003-01-08 | 305 | 306 | 302 | 302 | 15,000 | 302 |
| 2003-01-07 | 306 | 307 | 303 | 304 | 21,000 | 304 |
| 2003-01-06 | 304 | 305 | 304 | 305 | 6,000 | 305 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
