8097 三愛オブリ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1993-12-29 | 776 | 779 | 776 | 779 | 5,000 | 779 |
| 1993-12-28 | 784 | 784 | 774 | 774 | 5,000 | 774 |
| 1993-12-27 | 821 | 821 | 794 | 794 | 23,000 | 794 |
| 1993-12-24 | 802 | 803 | 802 | 803 | 23,000 | 803 |
| 1993-12-22 | 797 | 800 | 797 | 800 | 13,000 | 800 |
| 1993-12-21 | 795 | 795 | 795 | 795 | 6,000 | 795 |
| 1993-12-20 | 817 | 817 | 805 | 805 | 14,000 | 805 |
| 1993-12-17 | 835 | 835 | 815 | 815 | 49,000 | 815 |
| 1993-12-16 | 825 | 825 | 822 | 825 | 12,000 | 825 |
| 1993-12-15 | 820 | 825 | 819 | 825 | 22,000 | 825 |
| 1993-12-14 | 798 | 815 | 798 | 815 | 14,000 | 815 |
| 1993-12-13 | 786 | 790 | 786 | 788 | 8,000 | 788 |
| 1993-12-10 | 780 | 800 | 780 | 800 | 33,000 | 800 |
| 1993-12-09 | 777 | 790 | 777 | 790 | 10,000 | 790 |
| 1993-12-08 | 775 | 777 | 775 | 777 | 27,000 | 777 |
| 1993-12-07 | 785 | 786 | 785 | 785 | 42,000 | 785 |
| 1993-12-06 | 765 | 788 | 750 | 786 | 52,000 | 786 |
| 1993-12-03 | 790 | 790 | 780 | 785 | 48,000 | 785 |
| 1993-12-02 | 783 | 800 | 780 | 780 | 93,000 | 780 |
| 1993-12-01 | 748 | 763 | 740 | 763 | 15,000 | 763 |
| 1993-11-30 | 736 | 736 | 721 | 728 | 51,000 | 728 |
| 1993-11-29 | 785 | 785 | 728 | 728 | 57,000 | 728 |
| 1993-11-26 | 795 | 795 | 785 | 785 | 49,000 | 785 |
| 1993-11-25 | 780 | 785 | 780 | 785 | 86,000 | 785 |
| 1993-11-24 | 780 | 790 | 780 | 785 | 33,000 | 785 |
| 1993-11-22 | 782 | 792 | 780 | 780 | 35,000 | 780 |
| 1993-11-19 | 800 | 800 | 792 | 792 | 57,000 | 792 |
| 1993-11-18 | 830 | 830 | 800 | 800 | 43,000 | 800 |
| 1993-11-17 | 810 | 821 | 805 | 820 | 40,000 | 820 |
| 1993-11-16 | 780 | 800 | 780 | 800 | 31,000 | 800 |
| 1993-11-15 | 795 | 795 | 770 | 776 | 36,000 | 776 |
| 1993-11-12 | 793 | 795 | 785 | 795 | 93,000 | 795 |
| 1993-11-11 | 793 | 795 | 793 | 793 | 83,000 | 793 |
| 1993-11-10 | 793 | 794 | 793 | 793 | 43,000 | 793 |
| 1993-11-09 | 810 | 810 | 794 | 794 | 40,000 | 794 |
| 1993-11-08 | 779 | 801 | 779 | 800 | 23,000 | 800 |
| 1993-11-05 | 836 | 836 | 788 | 789 | 135,000 | 789 |
| 1993-11-04 | 833 | 839 | 833 | 836 | 36,000 | 836 |
| 1993-11-02 | 855 | 855 | 840 | 840 | 80,000 | 840 |
| 1993-11-01 | 865 | 865 | 845 | 845 | 94,000 | 845 |
| 1993-10-29 | 850 | 856 | 850 | 855 | 35,000 | 855 |
| 1993-10-28 | 858 | 860 | 851 | 855 | 45,000 | 855 |
| 1993-10-27 | 880 | 880 | 861 | 862 | 26,000 | 862 |
| 1993-10-26 | 874 | 876 | 870 | 870 | 53,000 | 870 |
| 1993-10-25 | 880 | 890 | 875 | 880 | 34,000 | 880 |
| 1993-10-22 | 880 | 887 | 880 | 880 | 87,000 | 880 |
| 1993-10-21 | 891 | 891 | 884 | 884 | 13,000 | 884 |
| 1993-10-20 | 890 | 900 | 889 | 890 | 10,000 | 890 |
| 1993-10-19 | 905 | 905 | 890 | 890 | 37,000 | 890 |
| 1993-10-18 | 908 | 910 | 890 | 890 | 56,000 | 890 |
| 1993-10-15 | 890 | 907 | 890 | 907 | 21,000 | 907 |
| 1993-10-14 | 900 | 900 | 900 | 900 | 25,000 | 900 |
| 1993-10-13 | 900 | 918 | 900 | 916 | 58,000 | 916 |
| 1993-10-12 | 909 | 914 | 900 | 914 | 12,000 | 914 |
| 1993-10-08 | 910 | 910 | 888 | 910 | 18,000 | 910 |
| 1993-10-07 | 890 | 910 | 883 | 910 | 47,000 | 910 |
| 1993-10-06 | 894 | 900 | 880 | 880 | 52,000 | 880 |
| 1993-10-05 | 881 | 897 | 881 | 897 | 9,000 | 897 |
| 1993-10-04 | 895 | 895 | 883 | 895 | 19,000 | 895 |
| 1993-10-01 | 890 | 891 | 881 | 890 | 34,000 | 890 |
| 1993-09-30 | 896 | 896 | 890 | 890 | 15,000 | 890 |
| 1993-09-29 | 905 | 905 | 890 | 901 | 38,000 | 901 |
| 1993-09-28 | 920 | 922 | 915 | 922 | 43,000 | 922 |
| 1993-09-27 | 930 | 934 | 925 | 934 | 67,000 | 934 |
| 1993-09-24 | 941 | 942 | 930 | 935 | 21,000 | 935 |
| 1993-09-22 | 940 | 940 | 935 | 940 | 79,000 | 940 |
| 1993-09-21 | 948 | 949 | 940 | 943 | 96,000 | 943 |
| 1993-09-20 | 930 | 950 | 930 | 940 | 64,000 | 940 |
| 1993-09-17 | 945 | 949 | 935 | 940 | 227,000 | 940 |
| 1993-09-16 | 930 | 950 | 930 | 949 | 117,000 | 949 |
| 1993-09-14 | 933 | 940 | 929 | 940 | 28,000 | 940 |
| 1993-09-13 | 926 | 943 | 925 | 933 | 48,000 | 933 |
| 1993-09-10 | 928 | 928 | 920 | 925 | 32,000 | 925 |
| 1993-09-09 | 920 | 931 | 916 | 930 | 102,000 | 930 |
| 1993-09-08 | 906 | 916 | 906 | 916 | 56,000 | 916 |
| 1993-09-07 | 909 | 909 | 908 | 909 | 14,000 | 909 |
| 1993-09-06 | 915 | 915 | 905 | 909 | 33,000 | 909 |
| 1993-09-03 | 901 | 915 | 900 | 905 | 138,000 | 905 |
| 1993-09-02 | 917 | 917 | 907 | 907 | 39,000 | 907 |
| 1993-09-01 | 921 | 921 | 916 | 917 | 13,000 | 917 |
| 1993-08-31 | 930 | 930 | 920 | 925 | 43,000 | 925 |
| 1993-08-30 | 924 | 940 | 922 | 940 | 30,000 | 940 |
| 1993-08-27 | 915 | 925 | 915 | 925 | 53,000 | 925 |
| 1993-08-26 | 913 | 917 | 913 | 915 | 17,000 | 915 |
| 1993-08-25 | 920 | 921 | 910 | 911 | 236,000 | 911 |
| 1993-08-24 | 925 | 925 | 911 | 913 | 22,000 | 913 |
| 1993-08-23 | 925 | 930 | 925 | 930 | 43,000 | 930 |
| 1993-08-20 | 920 | 930 | 918 | 918 | 70,000 | 918 |
| 1993-08-19 | 940 | 949 | 920 | 920 | 67,000 | 920 |
| 1993-08-18 | 950 | 958 | 940 | 940 | 276,000 | 940 |
| 1993-08-17 | 955 | 970 | 940 | 940 | 783,000 | 940 |
| 1993-08-16 | 896 | 926 | 890 | 920 | 327,000 | 920 |
| 1993-08-13 | 879 | 898 | 879 | 886 | 204,000 | 886 |
| 1993-08-12 | 880 | 886 | 870 | 870 | 184,000 | 870 |
| 1993-08-11 | 860 | 880 | 860 | 860 | 150,000 | 860 |
| 1993-08-10 | 878 | 878 | 861 | 861 | 7,000 | 861 |
| 1993-08-09 | 872 | 880 | 869 | 869 | 20,000 | 869 |
| 1993-08-06 | 870 | 870 | 862 | 862 | 9,000 | 862 |
| 1993-08-05 | 875 | 877 | 870 | 870 | 14,000 | 870 |
| 1993-08-04 | 860 | 865 | 860 | 865 | 21,000 | 865 |
| 1993-08-03 | 869 | 869 | 862 | 862 | 15,000 | 862 |
| 1993-08-02 | 879 | 879 | 855 | 855 | 80,000 | 855 |
| 1993-07-30 | 880 | 880 | 870 | 870 | 39,000 | 870 |
| 1993-07-29 | 864 | 875 | 855 | 875 | 138,000 | 875 |
| 1993-07-28 | 847 | 860 | 846 | 860 | 100,000 | 860 |
| 1993-07-27 | 859 | 860 | 847 | 847 | 65,000 | 847 |
| 1993-07-26 | 852 | 852 | 850 | 852 | 34,000 | 852 |
| 1993-07-23 | 870 | 870 | 851 | 851 | 203,000 | 851 |
| 1993-07-22 | 867 | 880 | 867 | 878 | 15,000 | 878 |
| 1993-07-21 | 856 | 864 | 856 | 864 | 33,000 | 864 |
| 1993-07-20 | 865 | 865 | 850 | 850 | 37,000 | 850 |
| 1993-07-19 | 865 | 866 | 851 | 851 | 74,000 | 851 |
| 1993-07-16 | 862 | 867 | 850 | 850 | 84,000 | 850 |
| 1993-07-15 | 850 | 860 | 840 | 852 | 51,000 | 852 |
| 1993-07-14 | 853 | 855 | 850 | 850 | 45,000 | 850 |
| 1993-07-13 | 850 | 864 | 850 | 850 | 61,000 | 850 |
| 1993-07-12 | 851 | 860 | 850 | 850 | 39,000 | 850 |
| 1993-07-09 | 864 | 864 | 850 | 850 | 50,000 | 850 |
| 1993-07-08 | 854 | 864 | 850 | 850 | 13,000 | 850 |
| 1993-07-07 | 854 | 855 | 854 | 855 | 10,000 | 855 |
| 1993-07-06 | 855 | 855 | 851 | 851 | 7,000 | 851 |
| 1993-07-05 | 872 | 872 | 850 | 865 | 13,000 | 865 |
| 1993-07-02 | 869 | 869 | 865 | 865 | 16,000 | 865 |
| 1993-07-01 | 850 | 863 | 850 | 863 | 14,000 | 863 |
| 1993-06-30 | 860 | 861 | 851 | 851 | 18,000 | 851 |
| 1993-06-29 | 860 | 862 | 860 | 860 | 39,000 | 860 |
| 1993-06-28 | 874 | 874 | 861 | 861 | 33,000 | 861 |
| 1993-06-25 | 868 | 889 | 865 | 865 | 67,000 | 865 |
| 1993-06-24 | 877 | 879 | 867 | 867 | 34,000 | 867 |
| 1993-06-23 | 868 | 870 | 860 | 870 | 28,000 | 870 |
| 1993-06-22 | 851 | 861 | 850 | 861 | 45,000 | 861 |
| 1993-06-21 | 890 | 890 | 851 | 851 | 42,000 | 851 |
| 1993-06-18 | 885 | 900 | 882 | 900 | 55,000 | 900 |
| 1993-06-17 | 890 | 895 | 882 | 890 | 17,000 | 890 |
| 1993-06-16 | 911 | 911 | 880 | 900 | 109,000 | 900 |
| 1993-06-15 | 931 | 934 | 920 | 920 | 82,000 | 920 |
| 1993-06-14 | 937 | 945 | 932 | 932 | 84,000 | 932 |
| 1993-06-11 | 943 | 947 | 936 | 937 | 151,000 | 937 |
| 1993-06-10 | 948 | 948 | 933 | 933 | 58,000 | 933 |
| 1993-06-08 | 955 | 962 | 951 | 951 | 68,000 | 951 |
| 1993-06-07 | 975 | 975 | 965 | 965 | 101,000 | 965 |
| 1993-06-04 | 962 | 984 | 962 | 975 | 303,000 | 975 |
| 1993-06-03 | 933 | 965 | 933 | 962 | 538,000 | 962 |
| 1993-06-02 | 929 | 935 | 929 | 931 | 31,000 | 931 |
| 1993-06-01 | 931 | 937 | 920 | 925 | 14,000 | 925 |
| 1993-05-31 | 937 | 937 | 920 | 925 | 82,000 | 925 |
| 1993-05-28 | 934 | 943 | 930 | 940 | 194,000 | 940 |
| 1993-05-27 | 927 | 927 | 917 | 925 | 153,000 | 925 |
| 1993-05-26 | 929 | 929 | 916 | 926 | 27,000 | 926 |
| 1993-05-25 | 920 | 930 | 920 | 920 | 30,000 | 920 |
| 1993-05-24 | 937 | 937 | 925 | 925 | 104,000 | 925 |
| 1993-05-21 | 929 | 937 | 920 | 929 | 244,000 | 929 |
| 1993-05-20 | 926 | 939 | 925 | 934 | 306,000 | 934 |
| 1993-05-19 | 908 | 936 | 900 | 923 | 282,000 | 923 |
| 1993-05-18 | 908 | 908 | 900 | 900 | 35,000 | 900 |
| 1993-05-17 | 900 | 900 | 890 | 900 | 24,000 | 900 |
| 1993-05-14 | 893 | 903 | 893 | 900 | 48,000 | 900 |
| 1993-05-13 | 900 | 904 | 897 | 903 | 70,000 | 903 |
| 1993-05-12 | 900 | 903 | 890 | 900 | 128,000 | 900 |
| 1993-05-11 | 898 | 902 | 892 | 900 | 116,000 | 900 |
| 1993-05-10 | 886 | 899 | 885 | 898 | 42,000 | 898 |
| 1993-05-07 | 899 | 899 | 885 | 885 | 36,000 | 885 |
| 1993-05-06 | 908 | 908 | 881 | 900 | 32,000 | 900 |
| 1993-04-30 | 871 | 900 | 870 | 900 | 117,000 | 900 |
| 1993-04-28 | 875 | 880 | 870 | 870 | 27,000 | 870 |
| 1993-04-27 | 871 | 875 | 870 | 874 | 32,000 | 874 |
| 1993-04-26 | 870 | 874 | 861 | 861 | 17,000 | 861 |
| 1993-04-23 | 871 | 875 | 859 | 859 | 60,000 | 859 |
| 1993-04-22 | 880 | 888 | 871 | 871 | 9,000 | 871 |
| 1993-04-21 | 889 | 889 | 871 | 872 | 17,000 | 872 |
| 1993-04-20 | 882 | 890 | 861 | 889 | 56,000 | 889 |
| 1993-04-19 | 890 | 890 | 880 | 887 | 52,000 | 887 |
| 1993-04-16 | 881 | 888 | 880 | 888 | 65,000 | 888 |
| 1993-04-15 | 885 | 888 | 880 | 880 | 80,000 | 880 |
| 1993-04-14 | 885 | 885 | 875 | 875 | 90,000 | 875 |
| 1993-04-13 | 865 | 875 | 861 | 875 | 55,000 | 875 |
| 1993-04-12 | 870 | 875 | 861 | 861 | 58,000 | 861 |
| 1993-04-09 | 856 | 870 | 856 | 866 | 82,000 | 866 |
| 1993-04-08 | 870 | 870 | 856 | 860 | 54,000 | 860 |
| 1993-04-07 | 856 | 860 | 846 | 860 | 82,000 | 860 |
| 1993-04-06 | 860 | 865 | 856 | 856 | 55,000 | 856 |
| 1993-04-05 | 879 | 880 | 861 | 870 | 56,000 | 870 |
| 1993-04-02 | 855 | 892 | 855 | 878 | 186,000 | 878 |
| 1993-04-01 | 831 | 850 | 830 | 841 | 116,000 | 841 |
| 1993-03-31 | 835 | 848 | 830 | 830 | 78,000 | 830 |
| 1993-03-30 | 830 | 840 | 830 | 835 | 64,000 | 835 |
| 1993-03-29 | 826 | 854 | 820 | 820 | 269,000 | 820 |
| 1993-03-26 | 825 | 825 | 819 | 824 | 50,000 | 824 |
| 1993-03-25 | 820 | 820 | 810 | 820 | 95,000 | 820 |
| 1993-03-24 | 801 | 825 | 801 | 820 | 31,000 | 820 |
| 1993-03-23 | 818 | 820 | 800 | 800 | 165,000 | 800 |
| 1993-03-22 | 800 | 820 | 800 | 818 | 43,000 | 818 |
| 1993-03-19 | 799 | 800 | 793 | 798 | 63,000 | 798 |
| 1993-03-18 | 771 | 793 | 771 | 793 | 179,000 | 793 |
| 1993-03-17 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1993-03-16 | 760 | 765 | 760 | 760 | 26,000 | 760 |
| 1993-03-15 | 760 | 760 | 750 | 760 | 4,000 | 760 |
| 1993-03-12 | 741 | 741 | 741 | 741 | 24,000 | 741 |
| 1993-03-11 | 765 | 765 | 755 | 755 | 29,000 | 755 |
| 1993-03-10 | 767 | 777 | 765 | 765 | 65,000 | 765 |
| 1993-03-09 | 760 | 765 | 760 | 765 | 10,000 | 765 |
| 1993-03-08 | 740 | 785 | 740 | 785 | 34,000 | 785 |
| 1993-03-05 | 741 | 741 | 741 | 741 | 37,000 | 741 |
| 1993-03-04 | 744 | 745 | 744 | 744 | 9,000 | 744 |
| 1993-03-03 | 759 | 759 | 745 | 745 | 9,000 | 745 |
| 1993-03-02 | 754 | 760 | 751 | 760 | 9,000 | 760 |
| 1993-03-01 | 769 | 769 | 750 | 750 | 19,000 | 750 |
| 1993-02-26 | 761 | 761 | 751 | 752 | 19,000 | 752 |
| 1993-02-25 | 752 | 753 | 751 | 751 | 11,000 | 751 |
| 1993-02-24 | 770 | 770 | 759 | 760 | 25,000 | 760 |
| 1993-02-23 | 780 | 780 | 775 | 777 | 35,000 | 777 |
| 1993-02-22 | 750 | 778 | 750 | 778 | 13,000 | 778 |
| 1993-02-19 | 760 | 770 | 750 | 750 | 29,000 | 750 |
| 1993-02-18 | 787 | 790 | 780 | 780 | 16,000 | 780 |
| 1993-02-17 | 768 | 773 | 768 | 770 | 20,000 | 770 |
| 1993-02-16 | 770 | 780 | 770 | 778 | 44,000 | 778 |
| 1993-02-15 | 800 | 800 | 780 | 780 | 44,000 | 780 |
| 1993-02-12 | 769 | 800 | 769 | 790 | 55,000 | 790 |
| 1993-02-10 | 756 | 769 | 756 | 769 | 33,000 | 769 |
| 1993-02-09 | 758 | 760 | 745 | 755 | 25,000 | 755 |
| 1993-02-08 | 746 | 760 | 746 | 759 | 10,000 | 759 |
| 1993-02-05 | 749 | 755 | 747 | 755 | 20,000 | 755 |
| 1993-02-04 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 1993-02-03 | 721 | 721 | 711 | 711 | 6,000 | 711 |
| 1993-02-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-01-29 | 740 | 750 | 740 | 750 | 13,000 | 750 |
| 1993-01-28 | 729 | 740 | 729 | 740 | 6,000 | 740 |
| 1993-01-27 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1993-01-26 | 700 | 720 | 700 | 720 | 6,000 | 720 |
| 1993-01-25 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1993-01-22 | 710 | 710 | 702 | 702 | 2,000 | 702 |
| 1993-01-21 | 710 | 710 | 702 | 710 | 15,000 | 710 |
| 1993-01-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1993-01-19 | 700 | 720 | 700 | 720 | 11,000 | 720 |
| 1993-01-18 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1993-01-14 | 690 | 700 | 690 | 700 | 17,000 | 700 |
| 1993-01-13 | 701 | 702 | 701 | 702 | 15,000 | 702 |
| 1993-01-12 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 1993-01-11 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-01-08 | 726 | 733 | 720 | 733 | 44,000 | 733 |
| 1993-01-07 | 730 | 730 | 725 | 730 | 14,000 | 730 |
| 1993-01-06 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1993-01-05 | 731 | 731 | 730 | 730 | 15,000 | 730 |
| 1993-01-04 | 743 | 743 | 735 | 735 | 7,000 | 735 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
