8097 三愛オブリ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 616 | 616 | 609 | 609 | 21,000 | 609 |
| 1996-12-27 | 620 | 630 | 610 | 616 | 31,000 | 616 |
| 1996-12-26 | 620 | 620 | 600 | 600 | 21,000 | 600 |
| 1996-12-25 | 595 | 600 | 594 | 600 | 13,000 | 600 |
| 1996-12-24 | 595 | 595 | 580 | 595 | 28,000 | 595 |
| 1996-12-20 | 583 | 594 | 583 | 586 | 54,000 | 586 |
| 1996-12-19 | 600 | 602 | 588 | 590 | 82,000 | 590 |
| 1996-12-18 | 605 | 605 | 600 | 600 | 24,000 | 600 |
| 1996-12-17 | 610 | 610 | 605 | 605 | 34,000 | 605 |
| 1996-12-16 | 610 | 610 | 599 | 610 | 51,000 | 610 |
| 1996-12-13 | 592 | 615 | 592 | 612 | 261,000 | 612 |
| 1996-12-12 | 602 | 606 | 602 | 602 | 28,000 | 602 |
| 1996-12-11 | 613 | 613 | 612 | 612 | 12,000 | 612 |
| 1996-12-10 | 622 | 622 | 611 | 611 | 5,000 | 611 |
| 1996-12-09 | 609 | 611 | 609 | 611 | 9,000 | 611 |
| 1996-12-06 | 615 | 618 | 607 | 609 | 24,000 | 609 |
| 1996-12-05 | 616 | 621 | 613 | 615 | 16,000 | 615 |
| 1996-12-04 | 616 | 616 | 607 | 607 | 63,000 | 607 |
| 1996-12-03 | 615 | 615 | 606 | 606 | 19,000 | 606 |
| 1996-12-02 | 618 | 624 | 610 | 610 | 56,000 | 610 |
| 1996-11-29 | 615 | 618 | 615 | 618 | 9,000 | 618 |
| 1996-11-28 | 631 | 631 | 629 | 629 | 29,000 | 629 |
| 1996-11-27 | 645 | 649 | 630 | 630 | 35,000 | 630 |
| 1996-11-26 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1996-11-25 | 638 | 645 | 630 | 630 | 63,000 | 630 |
| 1996-11-22 | 640 | 640 | 631 | 637 | 176,000 | 637 |
| 1996-11-21 | 652 | 652 | 637 | 637 | 166,000 | 637 |
| 1996-11-20 | 656 | 656 | 641 | 647 | 177,000 | 647 |
| 1996-11-19 | 659 | 669 | 659 | 669 | 59,000 | 669 |
| 1996-11-18 | 670 | 670 | 656 | 659 | 45,000 | 659 |
| 1996-11-15 | 660 | 670 | 660 | 670 | 131,000 | 670 |
| 1996-11-14 | 659 | 670 | 659 | 670 | 49,000 | 670 |
| 1996-11-13 | 671 | 671 | 666 | 668 | 97,000 | 668 |
| 1996-11-12 | 674 | 674 | 665 | 670 | 47,000 | 670 |
| 1996-11-11 | 667 | 675 | 667 | 671 | 12,000 | 671 |
| 1996-11-08 | 661 | 667 | 659 | 665 | 318,000 | 665 |
| 1996-11-07 | 670 | 675 | 670 | 671 | 64,000 | 671 |
| 1996-11-06 | 665 | 671 | 661 | 670 | 53,000 | 670 |
| 1996-11-05 | 670 | 675 | 660 | 675 | 15,000 | 675 |
| 1996-11-01 | 687 | 687 | 665 | 680 | 88,000 | 680 |
| 1996-10-31 | 674 | 697 | 669 | 697 | 34,000 | 697 |
| 1996-10-30 | 686 | 690 | 681 | 682 | 23,000 | 682 |
| 1996-10-29 | 681 | 697 | 680 | 694 | 19,000 | 694 |
| 1996-10-28 | 700 | 700 | 680 | 681 | 35,000 | 681 |
| 1996-10-25 | 661 | 680 | 660 | 680 | 35,000 | 680 |
| 1996-10-24 | 661 | 671 | 661 | 670 | 63,000 | 670 |
| 1996-10-23 | 673 | 673 | 670 | 670 | 100,000 | 670 |
| 1996-10-22 | 685 | 685 | 677 | 677 | 82,000 | 677 |
| 1996-10-21 | 700 | 703 | 690 | 690 | 29,000 | 690 |
| 1996-10-18 | 700 | 700 | 692 | 695 | 6,000 | 695 |
| 1996-10-17 | 700 | 700 | 684 | 694 | 7,000 | 694 |
| 1996-10-16 | 698 | 700 | 698 | 700 | 4,000 | 700 |
| 1996-10-15 | 683 | 700 | 683 | 694 | 27,000 | 694 |
| 1996-10-14 | 700 | 700 | 670 | 671 | 9,000 | 671 |
| 1996-10-11 | 700 | 703 | 700 | 700 | 33,000 | 700 |
| 1996-10-09 | 705 | 707 | 703 | 703 | 89,000 | 703 |
| 1996-10-08 | 706 | 706 | 701 | 703 | 14,000 | 703 |
| 1996-10-07 | 720 | 720 | 700 | 701 | 8,000 | 701 |
| 1996-10-04 | 730 | 730 | 720 | 720 | 22,000 | 720 |
| 1996-10-03 | 729 | 730 | 720 | 730 | 29,000 | 730 |
| 1996-10-02 | 725 | 725 | 710 | 720 | 13,000 | 720 |
| 1996-10-01 | 735 | 735 | 715 | 715 | 5,000 | 715 |
| 1996-09-30 | 738 | 739 | 705 | 739 | 40,000 | 739 |
| 1996-09-27 | 751 | 757 | 739 | 739 | 45,000 | 739 |
| 1996-09-26 | 740 | 750 | 720 | 750 | 44,000 | 750 |
| 1996-09-25 | 730 | 731 | 730 | 730 | 11,000 | 730 |
| 1996-09-24 | 750 | 750 | 710 | 730 | 36,000 | 730 |
| 1996-09-20 | 722 | 742 | 721 | 742 | 12,000 | 742 |
| 1996-09-19 | 749 | 750 | 722 | 722 | 26,000 | 722 |
| 1996-09-18 | 723 | 748 | 723 | 739 | 15,000 | 739 |
| 1996-09-17 | 732 | 762 | 730 | 733 | 20,000 | 733 |
| 1996-09-13 | 720 | 734 | 719 | 730 | 40,000 | 730 |
| 1996-09-12 | 720 | 738 | 718 | 738 | 29,000 | 738 |
| 1996-09-11 | 736 | 740 | 723 | 740 | 54,000 | 740 |
| 1996-09-10 | 723 | 727 | 718 | 726 | 19,000 | 726 |
| 1996-09-09 | 727 | 727 | 726 | 726 | 30,000 | 726 |
| 1996-09-06 | 761 | 761 | 721 | 749 | 138,000 | 749 |
| 1996-09-05 | 763 | 763 | 755 | 755 | 18,000 | 755 |
| 1996-09-04 | 753 | 763 | 745 | 763 | 33,000 | 763 |
| 1996-09-03 | 750 | 773 | 740 | 773 | 63,000 | 773 |
| 1996-09-02 | 745 | 752 | 744 | 750 | 51,000 | 750 |
| 1996-08-30 | 755 | 764 | 743 | 755 | 47,000 | 755 |
| 1996-08-29 | 764 | 764 | 756 | 760 | 760,000 | 760 |
| 1996-08-28 | 758 | 765 | 756 | 765 | 42,000 | 765 |
| 1996-08-27 | 770 | 770 | 758 | 758 | 193,000 | 758 |
| 1996-08-26 | 770 | 770 | 767 | 770 | 45,000 | 770 |
| 1996-08-23 | 770 | 771 | 751 | 771 | 36,000 | 771 |
| 1996-08-22 | 739 | 769 | 739 | 769 | 80,000 | 769 |
| 1996-08-21 | 759 | 760 | 749 | 749 | 18,000 | 749 |
| 1996-08-20 | 741 | 753 | 735 | 753 | 276,000 | 753 |
| 1996-08-19 | 735 | 740 | 735 | 740 | 26,000 | 740 |
| 1996-08-16 | 739 | 754 | 730 | 754 | 225,000 | 754 |
| 1996-08-15 | 720 | 744 | 716 | 744 | 29,000 | 744 |
| 1996-08-14 | 726 | 726 | 716 | 726 | 21,000 | 726 |
| 1996-08-13 | 720 | 727 | 715 | 727 | 70,000 | 727 |
| 1996-08-12 | 724 | 728 | 715 | 728 | 36,000 | 728 |
| 1996-08-09 | 719 | 728 | 715 | 728 | 75,000 | 728 |
| 1996-08-08 | 720 | 728 | 716 | 727 | 62,000 | 727 |
| 1996-08-07 | 735 | 735 | 717 | 720 | 63,000 | 720 |
| 1996-08-06 | 715 | 735 | 715 | 735 | 77,000 | 735 |
| 1996-08-05 | 716 | 725 | 715 | 725 | 79,000 | 725 |
| 1996-08-02 | 719 | 719 | 710 | 710 | 236,000 | 710 |
| 1996-08-01 | 721 | 721 | 710 | 714 | 156,000 | 714 |
| 1996-07-31 | 740 | 740 | 720 | 730 | 59,000 | 730 |
| 1996-07-30 | 755 | 755 | 740 | 740 | 213,000 | 740 |
| 1996-07-29 | 750 | 750 | 726 | 745 | 107,000 | 745 |
| 1996-07-26 | 741 | 749 | 740 | 749 | 38,000 | 749 |
| 1996-07-25 | 747 | 749 | 740 | 740 | 75,000 | 740 |
| 1996-07-24 | 737 | 744 | 728 | 739 | 67,000 | 739 |
| 1996-07-23 | 751 | 751 | 736 | 737 | 61,000 | 737 |
| 1996-07-22 | 764 | 764 | 751 | 751 | 96,000 | 751 |
| 1996-07-19 | 774 | 774 | 756 | 764 | 38,000 | 764 |
| 1996-07-18 | 771 | 771 | 751 | 770 | 76,000 | 770 |
| 1996-07-17 | 779 | 780 | 761 | 771 | 29,000 | 771 |
| 1996-07-16 | 764 | 779 | 763 | 779 | 43,000 | 779 |
| 1996-07-15 | 766 | 780 | 765 | 780 | 39,000 | 780 |
| 1996-07-12 | 771 | 778 | 765 | 778 | 60,000 | 778 |
| 1996-07-11 | 773 | 774 | 772 | 772 | 36,000 | 772 |
| 1996-07-10 | 773 | 774 | 773 | 773 | 29,000 | 773 |
| 1996-07-09 | 780 | 781 | 773 | 773 | 24,000 | 773 |
| 1996-07-08 | 773 | 787 | 772 | 787 | 31,000 | 787 |
| 1996-07-05 | 788 | 789 | 772 | 788 | 166,000 | 788 |
| 1996-07-04 | 779 | 785 | 774 | 778 | 41,000 | 778 |
| 1996-07-03 | 771 | 778 | 771 | 771 | 33,000 | 771 |
| 1996-07-02 | 780 | 789 | 770 | 789 | 35,000 | 789 |
| 1996-07-01 | 766 | 780 | 766 | 776 | 50,000 | 776 |
| 1996-06-28 | 790 | 795 | 775 | 795 | 53,000 | 795 |
| 1996-06-27 | 799 | 799 | 785 | 799 | 63,000 | 799 |
| 1996-06-26 | 785 | 800 | 780 | 800 | 130,000 | 800 |
| 1996-06-25 | 788 | 799 | 781 | 795 | 194,000 | 795 |
| 1996-06-24 | 779 | 791 | 770 | 791 | 146,000 | 791 |
| 1996-06-21 | 793 | 794 | 768 | 768 | 52,000 | 768 |
| 1996-06-20 | 780 | 798 | 780 | 790 | 106,000 | 790 |
| 1996-06-19 | 782 | 794 | 776 | 780 | 26,000 | 780 |
| 1996-06-18 | 789 | 800 | 789 | 800 | 128,000 | 800 |
| 1996-06-17 | 776 | 789 | 776 | 789 | 80,000 | 789 |
| 1996-06-14 | 789 | 789 | 771 | 775 | 114,000 | 775 |
| 1996-06-13 | 780 | 789 | 763 | 789 | 53,000 | 789 |
| 1996-06-12 | 765 | 775 | 765 | 773 | 55,000 | 773 |
| 1996-06-11 | 755 | 756 | 751 | 755 | 59,000 | 755 |
| 1996-06-10 | 749 | 760 | 746 | 758 | 29,000 | 758 |
| 1996-06-07 | 769 | 776 | 749 | 749 | 94,000 | 749 |
| 1996-06-06 | 770 | 790 | 770 | 789 | 115,000 | 789 |
| 1996-06-05 | 782 | 784 | 765 | 780 | 48,000 | 780 |
| 1996-06-04 | 763 | 785 | 763 | 780 | 68,000 | 780 |
| 1996-06-03 | 786 | 794 | 771 | 793 | 164,000 | 793 |
| 1996-05-31 | 788 | 794 | 785 | 794 | 59,000 | 794 |
| 1996-05-30 | 788 | 797 | 788 | 797 | 46,000 | 797 |
| 1996-05-29 | 798 | 798 | 785 | 786 | 120,000 | 786 |
| 1996-05-28 | 790 | 812 | 790 | 799 | 76,000 | 799 |
| 1996-05-27 | 810 | 815 | 795 | 800 | 70,000 | 800 |
| 1996-05-24 | 820 | 821 | 810 | 810 | 135,000 | 810 |
| 1996-05-23 | 822 | 824 | 812 | 813 | 179,000 | 813 |
| 1996-05-22 | 810 | 825 | 810 | 824 | 459,000 | 824 |
| 1996-05-21 | 835 | 835 | 800 | 807 | 297,000 | 807 |
| 1996-05-20 | 845 | 845 | 822 | 830 | 593,000 | 830 |
| 1996-05-17 | 825 | 851 | 825 | 844 | 1,796,000 | 844 |
| 1996-05-16 | 804 | 819 | 804 | 815 | 211,000 | 815 |
| 1996-05-15 | 812 | 814 | 800 | 804 | 219,000 | 804 |
| 1996-05-14 | 805 | 813 | 790 | 813 | 296,000 | 813 |
| 1996-05-13 | 823 | 838 | 795 | 795 | 987,000 | 795 |
| 1996-05-10 | 785 | 816 | 785 | 813 | 1,723,000 | 813 |
| 1996-05-09 | 776 | 800 | 773 | 773 | 675,000 | 773 |
| 1996-05-08 | 770 | 772 | 768 | 772 | 133,000 | 772 |
| 1996-05-07 | 768 | 770 | 765 | 768 | 90,000 | 768 |
| 1996-05-02 | 772 | 773 | 766 | 768 | 145,000 | 768 |
| 1996-05-01 | 765 | 771 | 764 | 766 | 422,000 | 766 |
| 1996-04-30 | 765 | 770 | 760 | 765 | 170,000 | 765 |
| 1996-04-26 | 765 | 767 | 762 | 767 | 100,000 | 767 |
| 1996-04-25 | 765 | 765 | 757 | 761 | 80,000 | 761 |
| 1996-04-24 | 760 | 761 | 756 | 758 | 73,000 | 758 |
| 1996-04-23 | 760 | 761 | 755 | 760 | 64,000 | 760 |
| 1996-04-22 | 765 | 765 | 758 | 758 | 122,000 | 758 |
| 1996-04-19 | 762 | 763 | 757 | 757 | 45,000 | 757 |
| 1996-04-18 | 760 | 765 | 758 | 760 | 84,000 | 760 |
| 1996-04-17 | 768 | 769 | 762 | 763 | 45,000 | 763 |
| 1996-04-16 | 773 | 774 | 762 | 762 | 144,000 | 762 |
| 1996-04-15 | 767 | 770 | 763 | 767 | 162,000 | 767 |
| 1996-04-12 | 770 | 770 | 757 | 757 | 183,000 | 757 |
| 1996-04-11 | 746 | 770 | 746 | 763 | 222,000 | 763 |
| 1996-04-10 | 760 | 770 | 760 | 765 | 123,000 | 765 |
| 1996-04-09 | 762 | 763 | 746 | 746 | 298,000 | 746 |
| 1996-04-08 | 770 | 770 | 751 | 752 | 74,000 | 752 |
| 1996-04-05 | 753 | 780 | 750 | 775 | 316,000 | 775 |
| 1996-04-04 | 754 | 760 | 750 | 750 | 261,000 | 750 |
| 1996-04-03 | 735 | 749 | 735 | 735 | 158,000 | 735 |
| 1996-04-02 | 735 | 735 | 734 | 735 | 112,000 | 735 |
| 1996-04-01 | 740 | 740 | 735 | 735 | 43,000 | 735 |
| 1996-03-29 | 740 | 740 | 730 | 730 | 76,000 | 730 |
| 1996-03-28 | 722 | 735 | 720 | 725 | 199,000 | 725 |
| 1996-03-27 | 719 | 730 | 711 | 715 | 109,000 | 715 |
| 1996-03-26 | 711 | 720 | 711 | 711 | 72,000 | 711 |
| 1996-03-25 | 707 | 715 | 707 | 715 | 43,000 | 715 |
| 1996-03-22 | 715 | 715 | 710 | 710 | 67,000 | 710 |
| 1996-03-21 | 728 | 728 | 715 | 718 | 87,000 | 718 |
| 1996-03-19 | 726 | 735 | 717 | 735 | 82,000 | 735 |
| 1996-03-18 | 720 | 720 | 691 | 706 | 95,000 | 706 |
| 1996-03-15 | 695 | 739 | 690 | 690 | 70,000 | 690 |
| 1996-03-14 | 719 | 720 | 679 | 679 | 90,000 | 679 |
| 1996-03-13 | 733 | 741 | 715 | 717 | 107,000 | 717 |
| 1996-03-12 | 764 | 764 | 755 | 755 | 4,000 | 755 |
| 1996-03-11 | 740 | 744 | 725 | 744 | 25,000 | 744 |
| 1996-03-08 | 754 | 756 | 754 | 755 | 52,000 | 755 |
| 1996-03-07 | 775 | 775 | 749 | 754 | 22,000 | 754 |
| 1996-03-06 | 784 | 784 | 771 | 784 | 47,000 | 784 |
| 1996-03-05 | 779 | 800 | 779 | 800 | 6,000 | 800 |
| 1996-03-04 | 778 | 782 | 776 | 782 | 88,000 | 782 |
| 1996-03-01 | 776 | 778 | 776 | 778 | 25,000 | 778 |
| 1996-02-29 | 777 | 777 | 776 | 777 | 12,000 | 777 |
| 1996-02-28 | 777 | 777 | 776 | 777 | 20,000 | 777 |
| 1996-02-27 | 775 | 785 | 775 | 777 | 53,000 | 777 |
| 1996-02-26 | 776 | 776 | 776 | 776 | 79,000 | 776 |
| 1996-02-23 | 779 | 779 | 776 | 776 | 80,000 | 776 |
| 1996-02-22 | 778 | 780 | 778 | 780 | 17,000 | 780 |
| 1996-02-21 | 800 | 800 | 778 | 778 | 9,000 | 778 |
| 1996-02-20 | 801 | 801 | 778 | 790 | 11,000 | 790 |
| 1996-02-19 | 782 | 800 | 780 | 800 | 25,000 | 800 |
| 1996-02-16 | 778 | 788 | 770 | 778 | 70,000 | 778 |
| 1996-02-15 | 816 | 818 | 798 | 798 | 24,000 | 798 |
| 1996-02-14 | 801 | 820 | 801 | 818 | 23,000 | 818 |
| 1996-02-13 | 819 | 821 | 795 | 795 | 46,000 | 795 |
| 1996-02-09 | 840 | 840 | 825 | 828 | 35,000 | 828 |
| 1996-02-08 | 828 | 850 | 825 | 850 | 76,000 | 850 |
| 1996-02-07 | 872 | 872 | 845 | 845 | 73,000 | 845 |
| 1996-02-06 | 870 | 886 | 850 | 873 | 255,000 | 873 |
| 1996-02-05 | 840 | 850 | 820 | 850 | 231,000 | 850 |
| 1996-02-02 | 885 | 920 | 845 | 845 | 1,225,000 | 845 |
| 1996-02-01 | 780 | 875 | 780 | 875 | 1,159,000 | 875 |
| 1996-01-31 | 707 | 780 | 707 | 775 | 292,000 | 775 |
| 1996-01-30 | 719 | 719 | 706 | 706 | 7,000 | 706 |
| 1996-01-29 | 729 | 729 | 729 | 729 | 13,000 | 729 |
| 1996-01-26 | 701 | 709 | 698 | 709 | 11,000 | 709 |
| 1996-01-25 | 685 | 701 | 685 | 701 | 34,000 | 701 |
| 1996-01-24 | 695 | 695 | 680 | 685 | 15,000 | 685 |
| 1996-01-23 | 705 | 710 | 705 | 710 | 5,000 | 710 |
| 1996-01-22 | 724 | 724 | 704 | 704 | 13,000 | 704 |
| 1996-01-19 | 725 | 725 | 718 | 725 | 66,000 | 725 |
| 1996-01-18 | 735 | 735 | 718 | 718 | 53,000 | 718 |
| 1996-01-17 | 729 | 738 | 727 | 735 | 49,000 | 735 |
| 1996-01-16 | 739 | 739 | 729 | 729 | 49,000 | 729 |
| 1996-01-12 | 729 | 750 | 729 | 749 | 167,000 | 749 |
| 1996-01-11 | 714 | 720 | 700 | 719 | 76,000 | 719 |
| 1996-01-10 | 714 | 720 | 710 | 714 | 44,000 | 714 |
| 1996-01-09 | 690 | 730 | 690 | 714 | 155,000 | 714 |
| 1996-01-08 | 686 | 690 | 682 | 682 | 23,000 | 682 |
| 1996-01-05 | 690 | 691 | 685 | 686 | 38,000 | 686 |
| 1996-01-04 | 689 | 689 | 680 | 687 | 18,000 | 687 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
