8097 三愛オブリ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 684 | 685 | 680 | 680 | 35,000 | 680 |
| 1995-12-28 | 685 | 688 | 681 | 682 | 34,000 | 682 |
| 1995-12-27 | 680 | 685 | 680 | 684 | 28,000 | 684 |
| 1995-12-26 | 660 | 680 | 660 | 671 | 16,000 | 671 |
| 1995-12-25 | 680 | 684 | 680 | 680 | 42,000 | 680 |
| 1995-12-22 | 689 | 689 | 680 | 680 | 24,000 | 680 |
| 1995-12-21 | 690 | 690 | 681 | 690 | 78,000 | 690 |
| 1995-12-20 | 661 | 680 | 660 | 680 | 99,000 | 680 |
| 1995-12-19 | 660 | 660 | 652 | 660 | 33,000 | 660 |
| 1995-12-18 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1995-12-15 | 670 | 670 | 660 | 660 | 55,000 | 660 |
| 1995-12-14 | 665 | 678 | 665 | 670 | 41,000 | 670 |
| 1995-12-13 | 687 | 695 | 662 | 662 | 75,000 | 662 |
| 1995-12-12 | 658 | 679 | 652 | 677 | 172,000 | 677 |
| 1995-12-11 | 660 | 660 | 641 | 641 | 53,000 | 641 |
| 1995-12-08 | 641 | 642 | 636 | 636 | 55,000 | 636 |
| 1995-12-07 | 638 | 660 | 635 | 651 | 122,000 | 651 |
| 1995-12-06 | 625 | 636 | 625 | 633 | 49,000 | 633 |
| 1995-12-05 | 634 | 637 | 626 | 626 | 34,000 | 626 |
| 1995-12-04 | 629 | 634 | 625 | 634 | 64,000 | 634 |
| 1995-12-01 | 610 | 620 | 610 | 620 | 44,000 | 620 |
| 1995-11-30 | 605 | 610 | 604 | 610 | 22,000 | 610 |
| 1995-11-29 | 604 | 604 | 604 | 604 | 21,000 | 604 |
| 1995-11-28 | 605 | 605 | 604 | 604 | 17,000 | 604 |
| 1995-11-27 | 615 | 615 | 598 | 605 | 32,000 | 605 |
| 1995-11-24 | 607 | 607 | 600 | 600 | 12,000 | 600 |
| 1995-11-22 | 613 | 614 | 606 | 609 | 18,000 | 609 |
| 1995-11-21 | 604 | 615 | 602 | 614 | 34,000 | 614 |
| 1995-11-20 | 600 | 602 | 600 | 602 | 35,000 | 602 |
| 1995-11-17 | 596 | 601 | 596 | 600 | 28,000 | 600 |
| 1995-11-16 | 589 | 600 | 589 | 595 | 9,000 | 595 |
| 1995-11-15 | 586 | 588 | 585 | 588 | 35,000 | 588 |
| 1995-11-14 | 603 | 603 | 586 | 586 | 7,000 | 586 |
| 1995-11-13 | 602 | 602 | 585 | 602 | 3,000 | 602 |
| 1995-11-10 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 1995-11-09 | 606 | 606 | 591 | 606 | 7,000 | 606 |
| 1995-11-08 | 587 | 609 | 587 | 600 | 6,000 | 600 |
| 1995-11-07 | 599 | 610 | 599 | 605 | 8,000 | 605 |
| 1995-11-06 | 600 | 606 | 585 | 606 | 17,000 | 606 |
| 1995-11-02 | 596 | 600 | 596 | 600 | 64,000 | 600 |
| 1995-11-01 | 591 | 601 | 590 | 590 | 39,000 | 590 |
| 1995-10-31 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1995-10-30 | 600 | 615 | 600 | 615 | 51,000 | 615 |
| 1995-10-27 | 605 | 605 | 590 | 605 | 43,000 | 605 |
| 1995-10-26 | 590 | 590 | 585 | 585 | 22,000 | 585 |
| 1995-10-25 | 597 | 600 | 591 | 591 | 34,000 | 591 |
| 1995-10-24 | 600 | 602 | 599 | 599 | 25,000 | 599 |
| 1995-10-23 | 619 | 619 | 600 | 601 | 37,000 | 601 |
| 1995-10-20 | 599 | 619 | 599 | 609 | 20,000 | 609 |
| 1995-10-19 | 600 | 602 | 600 | 600 | 8,000 | 600 |
| 1995-10-18 | 600 | 600 | 600 | 600 | 37,000 | 600 |
| 1995-10-17 | 609 | 619 | 600 | 619 | 12,000 | 619 |
| 1995-10-16 | 605 | 619 | 605 | 619 | 9,000 | 619 |
| 1995-10-13 | 623 | 623 | 615 | 615 | 9,000 | 615 |
| 1995-10-12 | 605 | 623 | 605 | 618 | 11,000 | 618 |
| 1995-10-11 | 615 | 615 | 605 | 605 | 21,000 | 605 |
| 1995-10-09 | 610 | 621 | 610 | 615 | 15,000 | 615 |
| 1995-10-06 | 607 | 620 | 605 | 610 | 15,000 | 610 |
| 1995-10-05 | 605 | 605 | 600 | 600 | 9,000 | 600 |
| 1995-10-04 | 618 | 624 | 618 | 620 | 11,000 | 620 |
| 1995-10-03 | 618 | 620 | 606 | 619 | 43,000 | 619 |
| 1995-10-02 | 601 | 601 | 591 | 591 | 2,000 | 591 |
| 1995-09-29 | 595 | 623 | 595 | 623 | 24,000 | 623 |
| 1995-09-28 | 600 | 600 | 596 | 596 | 7,000 | 596 |
| 1995-09-27 | 621 | 626 | 620 | 620 | 15,000 | 620 |
| 1995-09-26 | 606 | 606 | 598 | 601 | 17,000 | 601 |
| 1995-09-25 | 606 | 606 | 603 | 605 | 14,000 | 605 |
| 1995-09-22 | 611 | 611 | 605 | 605 | 21,000 | 605 |
| 1995-09-21 | 620 | 625 | 610 | 610 | 17,000 | 610 |
| 1995-09-20 | 618 | 618 | 610 | 610 | 92,000 | 610 |
| 1995-09-19 | 615 | 621 | 615 | 618 | 36,000 | 618 |
| 1995-09-18 | 619 | 621 | 615 | 615 | 29,000 | 615 |
| 1995-09-14 | 618 | 637 | 615 | 615 | 39,000 | 615 |
| 1995-09-13 | 619 | 620 | 617 | 617 | 58,000 | 617 |
| 1995-09-12 | 610 | 612 | 610 | 612 | 21,000 | 612 |
| 1995-09-11 | 600 | 628 | 600 | 610 | 31,000 | 610 |
| 1995-09-08 | 599 | 620 | 599 | 610 | 35,000 | 610 |
| 1995-09-07 | 599 | 599 | 595 | 599 | 15,000 | 599 |
| 1995-09-06 | 600 | 620 | 599 | 599 | 12,000 | 599 |
| 1995-09-05 | 604 | 604 | 590 | 592 | 116,000 | 592 |
| 1995-09-04 | 638 | 638 | 602 | 602 | 56,000 | 602 |
| 1995-09-01 | 640 | 640 | 620 | 630 | 44,000 | 630 |
| 1995-08-31 | 630 | 635 | 625 | 625 | 32,000 | 625 |
| 1995-08-30 | 650 | 650 | 625 | 630 | 62,000 | 630 |
| 1995-08-29 | 605 | 640 | 605 | 640 | 140,000 | 640 |
| 1995-08-28 | 600 | 601 | 591 | 595 | 38,000 | 595 |
| 1995-08-25 | 610 | 610 | 595 | 595 | 27,000 | 595 |
| 1995-08-24 | 598 | 610 | 598 | 610 | 29,000 | 610 |
| 1995-08-23 | 609 | 609 | 605 | 605 | 20,000 | 605 |
| 1995-08-22 | 628 | 628 | 616 | 616 | 46,000 | 616 |
| 1995-08-21 | 616 | 631 | 616 | 618 | 43,000 | 618 |
| 1995-08-18 | 616 | 616 | 606 | 606 | 4,000 | 606 |
| 1995-08-17 | 620 | 620 | 620 | 620 | 24,000 | 620 |
| 1995-08-16 | 593 | 623 | 593 | 623 | 42,000 | 623 |
| 1995-08-15 | 582 | 593 | 582 | 590 | 13,000 | 590 |
| 1995-08-14 | 579 | 589 | 579 | 580 | 6,000 | 580 |
| 1995-08-11 | 578 | 578 | 577 | 578 | 5,000 | 578 |
| 1995-08-10 | 580 | 580 | 575 | 575 | 7,000 | 575 |
| 1995-08-09 | 581 | 581 | 579 | 579 | 26,000 | 579 |
| 1995-08-08 | 578 | 580 | 578 | 580 | 5,000 | 580 |
| 1995-08-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-08-04 | 575 | 580 | 575 | 580 | 25,000 | 580 |
| 1995-08-03 | 585 | 590 | 581 | 581 | 28,000 | 581 |
| 1995-08-02 | 587 | 587 | 571 | 581 | 28,000 | 581 |
| 1995-08-01 | 595 | 595 | 595 | 595 | 16,000 | 595 |
| 1995-07-31 | 588 | 590 | 586 | 586 | 77,000 | 586 |
| 1995-07-28 | 595 | 595 | 588 | 590 | 18,000 | 590 |
| 1995-07-27 | 600 | 604 | 590 | 590 | 38,000 | 590 |
| 1995-07-26 | 580 | 584 | 580 | 580 | 15,000 | 580 |
| 1995-07-25 | 589 | 591 | 580 | 580 | 14,000 | 580 |
| 1995-07-24 | 600 | 600 | 595 | 595 | 35,000 | 595 |
| 1995-07-21 | 600 | 611 | 600 | 603 | 35,000 | 603 |
| 1995-07-20 | 581 | 590 | 581 | 590 | 5,000 | 590 |
| 1995-07-19 | 581 | 591 | 581 | 591 | 7,000 | 591 |
| 1995-07-18 | 605 | 605 | 599 | 599 | 23,000 | 599 |
| 1995-07-17 | 600 | 608 | 600 | 605 | 36,000 | 605 |
| 1995-07-14 | 599 | 605 | 599 | 600 | 41,000 | 600 |
| 1995-07-13 | 600 | 600 | 595 | 600 | 13,000 | 600 |
| 1995-07-12 | 591 | 600 | 591 | 595 | 13,000 | 595 |
| 1995-07-11 | 590 | 590 | 578 | 590 | 32,000 | 590 |
| 1995-07-10 | 598 | 606 | 590 | 590 | 28,000 | 590 |
| 1995-07-07 | 570 | 591 | 565 | 585 | 57,000 | 585 |
| 1995-07-06 | 544 | 568 | 540 | 568 | 54,000 | 568 |
| 1995-07-05 | 543 | 544 | 534 | 534 | 14,000 | 534 |
| 1995-07-04 | 535 | 535 | 533 | 533 | 5,000 | 533 |
| 1995-06-30 | 518 | 525 | 518 | 525 | 8,000 | 525 |
| 1995-06-29 | 547 | 548 | 525 | 525 | 12,000 | 525 |
| 1995-06-28 | 533 | 538 | 533 | 537 | 16,000 | 537 |
| 1995-06-27 | 520 | 520 | 518 | 518 | 116,000 | 518 |
| 1995-06-26 | 522 | 530 | 522 | 530 | 39,000 | 530 |
| 1995-06-23 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 1995-06-22 | 521 | 522 | 521 | 521 | 15,000 | 521 |
| 1995-06-21 | 540 | 540 | 530 | 535 | 62,000 | 535 |
| 1995-06-20 | 521 | 521 | 520 | 520 | 17,000 | 520 |
| 1995-06-19 | 521 | 522 | 520 | 520 | 22,000 | 520 |
| 1995-06-16 | 530 | 530 | 521 | 521 | 26,000 | 521 |
| 1995-06-15 | 530 | 530 | 520 | 520 | 34,000 | 520 |
| 1995-06-14 | 521 | 530 | 521 | 530 | 3,000 | 530 |
| 1995-06-13 | 520 | 530 | 520 | 520 | 16,000 | 520 |
| 1995-06-12 | 520 | 520 | 514 | 520 | 72,000 | 520 |
| 1995-06-09 | 561 | 561 | 535 | 535 | 193,000 | 535 |
| 1995-06-08 | 560 | 560 | 552 | 560 | 12,000 | 560 |
| 1995-06-07 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1995-06-06 | 568 | 570 | 565 | 569 | 14,000 | 569 |
| 1995-06-05 | 571 | 571 | 570 | 570 | 10,000 | 570 |
| 1995-06-02 | 579 | 579 | 571 | 571 | 33,000 | 571 |
| 1995-06-01 | 575 | 575 | 555 | 555 | 153,000 | 555 |
| 1995-05-31 | 595 | 595 | 580 | 580 | 5,000 | 580 |
| 1995-05-30 | 580 | 587 | 580 | 585 | 79,000 | 585 |
| 1995-05-29 | 600 | 600 | 580 | 580 | 35,000 | 580 |
| 1995-05-26 | 605 | 605 | 600 | 600 | 18,000 | 600 |
| 1995-05-25 | 601 | 605 | 600 | 605 | 17,000 | 605 |
| 1995-05-24 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 1995-05-23 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-05-22 | 611 | 615 | 610 | 610 | 18,000 | 610 |
| 1995-05-19 | 634 | 644 | 610 | 610 | 26,000 | 610 |
| 1995-05-18 | 634 | 635 | 634 | 634 | 8,000 | 634 |
| 1995-05-17 | 644 | 644 | 634 | 634 | 3,000 | 634 |
| 1995-05-16 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1995-05-15 | 648 | 648 | 645 | 645 | 5,000 | 645 |
| 1995-05-11 | 645 | 650 | 645 | 650 | 14,000 | 650 |
| 1995-05-10 | 661 | 661 | 661 | 661 | 7,000 | 661 |
| 1995-05-09 | 659 | 667 | 651 | 660 | 4,000 | 660 |
| 1995-05-08 | 649 | 658 | 644 | 658 | 11,000 | 658 |
| 1995-05-02 | 640 | 649 | 640 | 649 | 18,000 | 649 |
| 1995-04-28 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1995-04-27 | 640 | 640 | 640 | 640 | 20,000 | 640 |
| 1995-04-26 | 640 | 640 | 635 | 640 | 27,000 | 640 |
| 1995-04-25 | 645 | 656 | 635 | 635 | 46,000 | 635 |
| 1995-04-24 | 650 | 650 | 645 | 645 | 5,000 | 645 |
| 1995-04-21 | 644 | 649 | 640 | 640 | 26,000 | 640 |
| 1995-04-20 | 629 | 639 | 629 | 637 | 14,000 | 637 |
| 1995-04-19 | 626 | 629 | 625 | 628 | 14,000 | 628 |
| 1995-04-18 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 1995-04-17 | 617 | 620 | 617 | 620 | 4,000 | 620 |
| 1995-04-14 | 617 | 633 | 617 | 633 | 7,000 | 633 |
| 1995-04-13 | 637 | 637 | 637 | 637 | 3,000 | 637 |
| 1995-04-12 | 633 | 640 | 633 | 640 | 16,000 | 640 |
| 1995-04-11 | 632 | 633 | 632 | 633 | 14,000 | 633 |
| 1995-04-10 | 610 | 622 | 600 | 622 | 9,000 | 622 |
| 1995-04-07 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 1995-04-06 | 610 | 611 | 610 | 610 | 6,000 | 610 |
| 1995-04-05 | 618 | 618 | 618 | 618 | 4,000 | 618 |
| 1995-04-04 | 623 | 625 | 615 | 615 | 25,000 | 615 |
| 1995-04-03 | 627 | 627 | 610 | 618 | 21,000 | 618 |
| 1995-03-31 | 640 | 640 | 630 | 630 | 36,000 | 630 |
| 1995-03-30 | 640 | 640 | 635 | 635 | 9,000 | 635 |
| 1995-03-29 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1995-03-28 | 656 | 658 | 637 | 639 | 14,000 | 639 |
| 1995-03-27 | 631 | 639 | 631 | 632 | 27,000 | 632 |
| 1995-03-24 | 641 | 642 | 622 | 622 | 36,000 | 622 |
| 1995-03-23 | 646 | 650 | 640 | 640 | 1,115,000 | 640 |
| 1995-03-22 | 661 | 661 | 656 | 656 | 528,000 | 656 |
| 1995-03-20 | 684 | 684 | 657 | 657 | 648,000 | 657 |
| 1995-03-17 | 696 | 700 | 676 | 684 | 199,000 | 684 |
| 1995-03-16 | 695 | 695 | 691 | 695 | 129,000 | 695 |
| 1995-03-15 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1995-03-14 | 705 | 705 | 705 | 705 | 29,000 | 705 |
| 1995-03-13 | 705 | 706 | 705 | 705 | 25,000 | 705 |
| 1995-03-10 | 738 | 738 | 706 | 706 | 83,000 | 706 |
| 1995-03-09 | 721 | 721 | 711 | 713 | 27,000 | 713 |
| 1995-03-08 | 716 | 716 | 711 | 711 | 92,000 | 711 |
| 1995-03-07 | 729 | 729 | 720 | 720 | 13,000 | 720 |
| 1995-03-06 | 738 | 740 | 735 | 740 | 21,000 | 740 |
| 1995-03-03 | 722 | 722 | 717 | 722 | 25,000 | 722 |
| 1995-03-02 | 738 | 738 | 712 | 712 | 21,000 | 712 |
| 1995-03-01 | 715 | 716 | 712 | 716 | 11,000 | 716 |
| 1995-02-28 | 715 | 720 | 710 | 712 | 54,000 | 712 |
| 1995-02-27 | 710 | 715 | 680 | 715 | 350,000 | 715 |
| 1995-02-24 | 739 | 739 | 729 | 730 | 11,000 | 730 |
| 1995-02-23 | 740 | 740 | 730 | 732 | 28,000 | 732 |
| 1995-02-22 | 751 | 751 | 731 | 735 | 1,407,000 | 735 |
| 1995-02-21 | 755 | 755 | 751 | 751 | 13,000 | 751 |
| 1995-02-20 | 748 | 748 | 748 | 748 | 1,400,000 | 748 |
| 1995-02-17 | 730 | 749 | 730 | 749 | 49,000 | 749 |
| 1995-02-16 | 730 | 734 | 730 | 734 | 17,000 | 734 |
| 1995-02-15 | 748 | 748 | 733 | 734 | 17,000 | 734 |
| 1995-02-14 | 754 | 754 | 738 | 738 | 12,000 | 738 |
| 1995-02-13 | 755 | 755 | 740 | 740 | 19,000 | 740 |
| 1995-02-10 | 756 | 763 | 751 | 751 | 46,000 | 751 |
| 1995-02-09 | 755 | 779 | 755 | 759 | 143,000 | 759 |
| 1995-02-08 | 753 | 756 | 753 | 755 | 11,000 | 755 |
| 1995-02-07 | 751 | 755 | 751 | 753 | 43,000 | 753 |
| 1995-02-06 | 750 | 755 | 750 | 755 | 15,000 | 755 |
| 1995-02-03 | 751 | 755 | 750 | 750 | 33,000 | 750 |
| 1995-02-02 | 761 | 761 | 751 | 755 | 8,000 | 755 |
| 1995-02-01 | 756 | 758 | 750 | 753 | 29,000 | 753 |
| 1995-01-31 | 760 | 760 | 754 | 754 | 17,000 | 754 |
| 1995-01-30 | 745 | 754 | 745 | 750 | 21,000 | 750 |
| 1995-01-27 | 750 | 750 | 730 | 750 | 29,000 | 750 |
| 1995-01-26 | 726 | 735 | 725 | 730 | 9,000 | 730 |
| 1995-01-25 | 720 | 731 | 720 | 725 | 31,000 | 725 |
| 1995-01-24 | 729 | 730 | 715 | 730 | 17,000 | 730 |
| 1995-01-23 | 765 | 765 | 750 | 750 | 3,000 | 750 |
| 1995-01-20 | 779 | 780 | 765 | 765 | 17,000 | 765 |
| 1995-01-19 | 765 | 780 | 765 | 780 | 25,000 | 780 |
| 1995-01-18 | 766 | 767 | 765 | 765 | 11,000 | 765 |
| 1995-01-17 | 761 | 761 | 761 | 761 | 5,000 | 761 |
| 1995-01-13 | 760 | 771 | 760 | 771 | 10,000 | 771 |
| 1995-01-12 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1995-01-11 | 770 | 770 | 760 | 760 | 15,000 | 760 |
| 1995-01-10 | 761 | 770 | 751 | 770 | 19,000 | 770 |
| 1995-01-09 | 754 | 761 | 751 | 761 | 42,000 | 761 |
| 1995-01-06 | 754 | 760 | 754 | 760 | 32,000 | 760 |
| 1995-01-05 | 768 | 768 | 757 | 757 | 46,000 | 757 |
| 1995-01-04 | 770 | 779 | 770 | 770 | 7,000 | 770 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
