8097 三愛オブリ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 226 | 232 | 225 | 225 | 17,000 | 225 |
| 1997-12-29 | 218 | 225 | 211 | 225 | 51,000 | 225 |
| 1997-12-26 | 206 | 208 | 206 | 208 | 8,000 | 208 |
| 1997-12-25 | 205 | 220 | 194 | 206 | 71,000 | 206 |
| 1997-12-24 | 211 | 216 | 206 | 209 | 19,000 | 209 |
| 1997-12-22 | 230 | 230 | 210 | 213 | 58,000 | 213 |
| 1997-12-19 | 215 | 220 | 206 | 215 | 167,000 | 215 |
| 1997-12-18 | 264 | 264 | 206 | 206 | 63,000 | 206 |
| 1997-12-17 | 255 | 270 | 255 | 269 | 33,000 | 269 |
| 1997-12-16 | 251 | 255 | 248 | 255 | 21,000 | 255 |
| 1997-12-15 | 249 | 251 | 249 | 251 | 19,000 | 251 |
| 1997-12-12 | 254 | 262 | 249 | 249 | 88,000 | 249 |
| 1997-12-11 | 270 | 271 | 253 | 255 | 11,000 | 255 |
| 1997-12-10 | 277 | 277 | 272 | 272 | 17,000 | 272 |
| 1997-12-09 | 279 | 279 | 272 | 272 | 26,000 | 272 |
| 1997-12-08 | 285 | 285 | 284 | 284 | 11,000 | 284 |
| 1997-12-05 | 297 | 297 | 285 | 285 | 21,000 | 285 |
| 1997-12-04 | 312 | 312 | 298 | 298 | 85,000 | 298 |
| 1997-12-03 | 290 | 290 | 285 | 288 | 38,000 | 288 |
| 1997-12-02 | 290 | 298 | 288 | 298 | 43,000 | 298 |
| 1997-12-01 | 287 | 287 | 286 | 286 | 67,000 | 286 |
| 1997-11-28 | 302 | 303 | 281 | 281 | 48,000 | 281 |
| 1997-11-27 | 300 | 310 | 299 | 300 | 68,000 | 300 |
| 1997-11-26 | 295 | 309 | 295 | 308 | 31,000 | 308 |
| 1997-11-25 | 314 | 314 | 307 | 309 | 65,000 | 309 |
| 1997-11-21 | 320 | 329 | 320 | 321 | 27,000 | 321 |
| 1997-11-20 | 301 | 305 | 296 | 300 | 52,000 | 300 |
| 1997-11-19 | 305 | 306 | 301 | 301 | 52,000 | 301 |
| 1997-11-18 | 310 | 310 | 305 | 308 | 36,000 | 308 |
| 1997-11-17 | 297 | 310 | 296 | 310 | 81,000 | 310 |
| 1997-11-14 | 298 | 300 | 292 | 292 | 43,000 | 292 |
| 1997-11-13 | 300 | 300 | 295 | 300 | 63,000 | 300 |
| 1997-11-12 | 319 | 320 | 300 | 300 | 31,000 | 300 |
| 1997-11-11 | 318 | 320 | 318 | 320 | 13,000 | 320 |
| 1997-11-10 | 330 | 331 | 321 | 321 | 16,000 | 321 |
| 1997-11-07 | 350 | 351 | 342 | 342 | 111,000 | 342 |
| 1997-11-06 | 360 | 365 | 360 | 360 | 103,000 | 360 |
| 1997-11-05 | 366 | 366 | 360 | 360 | 15,000 | 360 |
| 1997-11-04 | 365 | 365 | 361 | 361 | 5,000 | 361 |
| 1997-10-31 | 360 | 370 | 360 | 370 | 11,000 | 370 |
| 1997-10-30 | 366 | 369 | 365 | 365 | 17,000 | 365 |
| 1997-10-29 | 371 | 374 | 365 | 370 | 8,000 | 370 |
| 1997-10-28 | 350 | 361 | 350 | 361 | 73,000 | 361 |
| 1997-10-27 | 351 | 364 | 351 | 364 | 27,000 | 364 |
| 1997-10-24 | 331 | 343 | 331 | 343 | 13,000 | 343 |
| 1997-10-23 | 351 | 351 | 331 | 341 | 251,000 | 341 |
| 1997-10-22 | 350 | 350 | 340 | 340 | 135,000 | 340 |
| 1997-10-21 | 348 | 350 | 340 | 340 | 31,000 | 340 |
| 1997-10-20 | 340 | 343 | 340 | 343 | 7,000 | 343 |
| 1997-10-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-10-16 | 345 | 365 | 345 | 365 | 7,000 | 365 |
| 1997-10-15 | 362 | 362 | 350 | 353 | 40,000 | 353 |
| 1997-10-14 | 354 | 357 | 347 | 357 | 61,000 | 357 |
| 1997-10-13 | 365 | 365 | 364 | 364 | 8,000 | 364 |
| 1997-10-09 | 341 | 362 | 341 | 360 | 46,000 | 360 |
| 1997-10-08 | 370 | 370 | 328 | 331 | 88,000 | 331 |
| 1997-10-07 | 372 | 375 | 370 | 370 | 59,000 | 370 |
| 1997-10-06 | 380 | 380 | 372 | 372 | 4,000 | 372 |
| 1997-10-03 | 380 | 380 | 380 | 380 | 17,000 | 380 |
| 1997-10-02 | 386 | 386 | 380 | 385 | 9,000 | 385 |
| 1997-10-01 | 388 | 388 | 383 | 386 | 7,000 | 386 |
| 1997-09-30 | 388 | 390 | 385 | 390 | 7,000 | 390 |
| 1997-09-29 | 400 | 400 | 385 | 395 | 43,000 | 395 |
| 1997-09-26 | 420 | 420 | 400 | 400 | 14,000 | 400 |
| 1997-09-25 | 421 | 425 | 420 | 425 | 16,000 | 425 |
| 1997-09-24 | 430 | 430 | 429 | 429 | 23,000 | 429 |
| 1997-09-22 | 414 | 430 | 414 | 430 | 45,000 | 430 |
| 1997-09-19 | 391 | 399 | 391 | 399 | 16,000 | 399 |
| 1997-09-18 | 409 | 409 | 401 | 401 | 17,000 | 401 |
| 1997-09-17 | 409 | 409 | 408 | 409 | 31,000 | 409 |
| 1997-09-16 | 409 | 409 | 409 | 409 | 124,000 | 409 |
| 1997-09-12 | 417 | 417 | 400 | 402 | 55,000 | 402 |
| 1997-09-11 | 446 | 446 | 442 | 442 | 3,000 | 442 |
| 1997-09-10 | 437 | 446 | 437 | 446 | 6,000 | 446 |
| 1997-09-09 | 445 | 445 | 441 | 441 | 6,000 | 441 |
| 1997-09-08 | 441 | 445 | 441 | 445 | 2,000 | 445 |
| 1997-09-05 | 442 | 445 | 440 | 445 | 34,000 | 445 |
| 1997-09-04 | 441 | 442 | 441 | 442 | 20,000 | 442 |
| 1997-09-03 | 420 | 450 | 420 | 445 | 19,000 | 445 |
| 1997-09-02 | 417 | 420 | 407 | 420 | 6,000 | 420 |
| 1997-09-01 | 408 | 408 | 405 | 407 | 14,000 | 407 |
| 1997-08-29 | 408 | 408 | 407 | 408 | 25,000 | 408 |
| 1997-08-28 | 407 | 408 | 407 | 408 | 5,000 | 408 |
| 1997-08-27 | 406 | 411 | 401 | 411 | 51,000 | 411 |
| 1997-08-26 | 414 | 414 | 401 | 401 | 15,000 | 401 |
| 1997-08-25 | 405 | 411 | 404 | 410 | 23,000 | 410 |
| 1997-08-22 | 410 | 410 | 400 | 401 | 13,000 | 401 |
| 1997-08-21 | 420 | 429 | 420 | 426 | 20,000 | 426 |
| 1997-08-20 | 390 | 395 | 390 | 390 | 60,000 | 390 |
| 1997-08-19 | 403 | 403 | 390 | 390 | 30,000 | 390 |
| 1997-08-18 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 1997-08-15 | 408 | 408 | 397 | 402 | 25,000 | 402 |
| 1997-08-14 | 403 | 404 | 396 | 403 | 42,000 | 403 |
| 1997-08-13 | 411 | 411 | 400 | 405 | 18,000 | 405 |
| 1997-08-12 | 413 | 413 | 412 | 413 | 5,000 | 413 |
| 1997-08-11 | 414 | 414 | 405 | 414 | 9,000 | 414 |
| 1997-08-08 | 430 | 430 | 405 | 413 | 126,000 | 413 |
| 1997-08-07 | 445 | 450 | 435 | 435 | 21,000 | 435 |
| 1997-08-06 | 442 | 446 | 442 | 445 | 28,000 | 445 |
| 1997-08-05 | 446 | 446 | 438 | 440 | 16,000 | 440 |
| 1997-08-04 | 439 | 446 | 439 | 446 | 27,000 | 446 |
| 1997-08-01 | 440 | 440 | 438 | 438 | 24,000 | 438 |
| 1997-07-31 | 459 | 460 | 452 | 460 | 39,000 | 460 |
| 1997-07-30 | 472 | 472 | 460 | 460 | 49,000 | 460 |
| 1997-07-29 | 494 | 494 | 490 | 490 | 18,000 | 490 |
| 1997-07-28 | 485 | 495 | 485 | 495 | 38,000 | 495 |
| 1997-07-25 | 465 | 465 | 452 | 465 | 22,000 | 465 |
| 1997-07-24 | 465 | 465 | 460 | 460 | 33,000 | 460 |
| 1997-07-23 | 485 | 485 | 470 | 470 | 13,000 | 470 |
| 1997-07-22 | 475 | 480 | 475 | 480 | 31,000 | 480 |
| 1997-07-18 | 466 | 470 | 465 | 470 | 35,000 | 470 |
| 1997-07-17 | 475 | 480 | 463 | 466 | 206,000 | 466 |
| 1997-07-16 | 494 | 494 | 475 | 475 | 13,000 | 475 |
| 1997-07-15 | 495 | 500 | 495 | 495 | 11,000 | 495 |
| 1997-07-14 | 500 | 500 | 499 | 500 | 13,000 | 500 |
| 1997-07-11 | 498 | 500 | 498 | 500 | 23,000 | 500 |
| 1997-07-10 | 529 | 529 | 529 | 529 | 11,000 | 529 |
| 1997-07-09 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1997-07-07 | 540 | 548 | 530 | 530 | 173,000 | 530 |
| 1997-07-04 | 513 | 513 | 501 | 510 | 66,000 | 510 |
| 1997-07-03 | 530 | 530 | 510 | 510 | 20,000 | 510 |
| 1997-07-02 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 1997-07-01 | 540 | 540 | 530 | 530 | 29,000 | 530 |
| 1997-06-30 | 546 | 546 | 540 | 540 | 21,000 | 540 |
| 1997-06-27 | 545 | 547 | 545 | 545 | 26,000 | 545 |
| 1997-06-26 | 541 | 541 | 540 | 540 | 15,000 | 540 |
| 1997-06-25 | 538 | 541 | 538 | 540 | 4,000 | 540 |
| 1997-06-24 | 540 | 540 | 536 | 537 | 29,000 | 537 |
| 1997-06-23 | 544 | 544 | 541 | 541 | 31,000 | 541 |
| 1997-06-20 | 541 | 541 | 541 | 541 | 16,000 | 541 |
| 1997-06-19 | 531 | 541 | 531 | 541 | 74,000 | 541 |
| 1997-06-18 | 531 | 535 | 531 | 531 | 59,000 | 531 |
| 1997-06-17 | 535 | 535 | 530 | 530 | 19,000 | 530 |
| 1997-06-16 | 530 | 535 | 530 | 535 | 17,000 | 535 |
| 1997-06-13 | 536 | 536 | 535 | 535 | 41,000 | 535 |
| 1997-06-12 | 540 | 541 | 535 | 536 | 61,000 | 536 |
| 1997-06-11 | 540 | 547 | 540 | 540 | 243,000 | 540 |
| 1997-06-10 | 541 | 542 | 540 | 540 | 78,000 | 540 |
| 1997-06-09 | 538 | 540 | 538 | 540 | 11,000 | 540 |
| 1997-06-06 | 532 | 537 | 532 | 537 | 22,000 | 537 |
| 1997-06-05 | 537 | 537 | 532 | 532 | 46,000 | 532 |
| 1997-06-04 | 537 | 537 | 537 | 537 | 11,000 | 537 |
| 1997-06-03 | 536 | 537 | 535 | 537 | 13,000 | 537 |
| 1997-06-02 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1997-05-30 | 535 | 537 | 532 | 537 | 7,000 | 537 |
| 1997-05-29 | 537 | 541 | 537 | 537 | 6,000 | 537 |
| 1997-05-28 | 539 | 539 | 535 | 536 | 58,000 | 536 |
| 1997-05-27 | 543 | 543 | 535 | 535 | 17,000 | 535 |
| 1997-05-26 | 518 | 523 | 518 | 523 | 16,000 | 523 |
| 1997-05-23 | 515 | 518 | 514 | 518 | 24,000 | 518 |
| 1997-05-22 | 518 | 520 | 515 | 515 | 80,000 | 515 |
| 1997-05-21 | 531 | 531 | 518 | 518 | 40,000 | 518 |
| 1997-05-20 | 526 | 526 | 518 | 526 | 45,000 | 526 |
| 1997-05-19 | 521 | 528 | 521 | 521 | 50,000 | 521 |
| 1997-05-16 | 512 | 518 | 512 | 518 | 43,000 | 518 |
| 1997-05-15 | 531 | 531 | 507 | 507 | 61,000 | 507 |
| 1997-05-14 | 516 | 531 | 516 | 526 | 53,000 | 526 |
| 1997-05-13 | 525 | 530 | 525 | 526 | 72,000 | 526 |
| 1997-05-12 | 515 | 521 | 515 | 516 | 55,000 | 516 |
| 1997-05-09 | 521 | 522 | 514 | 516 | 61,000 | 516 |
| 1997-05-08 | 516 | 530 | 514 | 517 | 316,000 | 517 |
| 1997-05-07 | 510 | 520 | 510 | 516 | 232,000 | 516 |
| 1997-05-06 | 492 | 513 | 492 | 506 | 483,000 | 506 |
| 1997-05-02 | 484 | 491 | 484 | 491 | 51,000 | 491 |
| 1997-05-01 | 483 | 488 | 483 | 486 | 132,000 | 486 |
| 1997-04-30 | 479 | 479 | 478 | 478 | 10,000 | 478 |
| 1997-04-28 | 471 | 471 | 469 | 470 | 26,000 | 470 |
| 1997-04-25 | 471 | 471 | 466 | 466 | 6,000 | 466 |
| 1997-04-24 | 481 | 484 | 480 | 481 | 15,000 | 481 |
| 1997-04-23 | 486 | 489 | 483 | 486 | 148,000 | 486 |
| 1997-04-22 | 499 | 499 | 491 | 491 | 16,000 | 491 |
| 1997-04-21 | 490 | 494 | 490 | 494 | 36,000 | 494 |
| 1997-04-18 | 475 | 481 | 475 | 480 | 52,000 | 480 |
| 1997-04-17 | 471 | 476 | 471 | 475 | 13,000 | 475 |
| 1997-04-16 | 471 | 471 | 466 | 466 | 203,000 | 466 |
| 1997-04-14 | 456 | 456 | 450 | 450 | 12,000 | 450 |
| 1997-04-11 | 450 | 450 | 450 | 450 | 71,000 | 450 |
| 1997-04-10 | 452 | 460 | 445 | 450 | 26,000 | 450 |
| 1997-04-09 | 460 | 460 | 450 | 450 | 34,000 | 450 |
| 1997-04-08 | 470 | 471 | 470 | 470 | 14,000 | 470 |
| 1997-04-07 | 490 | 497 | 490 | 490 | 27,000 | 490 |
| 1997-04-04 | 502 | 502 | 490 | 500 | 15,000 | 500 |
| 1997-04-03 | 500 | 503 | 500 | 500 | 46,000 | 500 |
| 1997-04-02 | 508 | 508 | 503 | 505 | 29,000 | 505 |
| 1997-04-01 | 486 | 503 | 486 | 503 | 139,000 | 503 |
| 1997-03-31 | 518 | 518 | 496 | 496 | 17,000 | 496 |
| 1997-03-28 | 507 | 521 | 507 | 517 | 64,000 | 517 |
| 1997-03-27 | 553 | 553 | 517 | 517 | 44,000 | 517 |
| 1997-03-26 | 551 | 551 | 547 | 547 | 30,000 | 547 |
| 1997-03-25 | 563 | 563 | 550 | 551 | 20,000 | 551 |
| 1997-03-24 | 589 | 589 | 573 | 573 | 19,000 | 573 |
| 1997-03-21 | 597 | 597 | 580 | 580 | 23,000 | 580 |
| 1997-03-19 | 594 | 598 | 589 | 589 | 10,000 | 589 |
| 1997-03-18 | 582 | 590 | 582 | 590 | 15,000 | 590 |
| 1997-03-17 | 583 | 583 | 576 | 582 | 14,000 | 582 |
| 1997-03-14 | 560 | 578 | 560 | 577 | 58,000 | 577 |
| 1997-03-13 | 573 | 577 | 567 | 577 | 19,000 | 577 |
| 1997-03-12 | 582 | 582 | 567 | 567 | 22,000 | 567 |
| 1997-03-11 | 578 | 584 | 578 | 582 | 34,000 | 582 |
| 1997-03-10 | 577 | 578 | 573 | 578 | 28,000 | 578 |
| 1997-03-07 | 579 | 579 | 570 | 579 | 26,000 | 579 |
| 1997-03-06 | 579 | 579 | 570 | 579 | 20,000 | 579 |
| 1997-03-05 | 600 | 600 | 570 | 571 | 26,000 | 571 |
| 1997-03-04 | 609 | 609 | 596 | 596 | 22,000 | 596 |
| 1997-03-03 | 615 | 615 | 595 | 600 | 15,000 | 600 |
| 1997-02-28 | 606 | 610 | 605 | 610 | 11,000 | 610 |
| 1997-02-27 | 610 | 610 | 604 | 605 | 22,000 | 605 |
| 1997-02-26 | 602 | 605 | 602 | 605 | 25,000 | 605 |
| 1997-02-25 | 601 | 602 | 601 | 602 | 6,000 | 602 |
| 1997-02-24 | 609 | 609 | 599 | 601 | 13,000 | 601 |
| 1997-02-21 | 599 | 608 | 598 | 601 | 26,000 | 601 |
| 1997-02-20 | 592 | 599 | 592 | 599 | 60,000 | 599 |
| 1997-02-19 | 595 | 600 | 590 | 591 | 30,000 | 591 |
| 1997-02-18 | 597 | 597 | 595 | 595 | 51,000 | 595 |
| 1997-02-17 | 603 | 603 | 595 | 596 | 308,000 | 596 |
| 1997-02-14 | 614 | 615 | 613 | 613 | 69,000 | 613 |
| 1997-02-13 | 637 | 640 | 612 | 612 | 86,000 | 612 |
| 1997-02-12 | 644 | 644 | 638 | 639 | 11,000 | 639 |
| 1997-02-10 | 618 | 644 | 616 | 644 | 16,000 | 644 |
| 1997-02-07 | 620 | 620 | 618 | 618 | 17,000 | 618 |
| 1997-02-06 | 607 | 620 | 607 | 620 | 17,000 | 620 |
| 1997-02-05 | 610 | 612 | 602 | 605 | 66,000 | 605 |
| 1997-02-04 | 606 | 610 | 606 | 610 | 12,000 | 610 |
| 1997-02-03 | 606 | 610 | 601 | 610 | 9,000 | 610 |
| 1997-01-31 | 605 | 606 | 600 | 606 | 54,000 | 606 |
| 1997-01-30 | 627 | 627 | 601 | 601 | 54,000 | 601 |
| 1997-01-29 | 638 | 638 | 625 | 625 | 64,000 | 625 |
| 1997-01-28 | 631 | 639 | 631 | 639 | 39,000 | 639 |
| 1997-01-27 | 648 | 648 | 639 | 640 | 60,000 | 640 |
| 1997-01-24 | 640 | 649 | 622 | 649 | 46,000 | 649 |
| 1997-01-23 | 637 | 644 | 637 | 644 | 24,000 | 644 |
| 1997-01-22 | 648 | 649 | 636 | 636 | 82,000 | 636 |
| 1997-01-21 | 645 | 650 | 632 | 650 | 21,000 | 650 |
| 1997-01-20 | 645 | 645 | 631 | 631 | 68,000 | 631 |
| 1997-01-17 | 645 | 648 | 645 | 648 | 32,000 | 648 |
| 1997-01-16 | 602 | 650 | 602 | 650 | 25,000 | 650 |
| 1997-01-14 | 581 | 591 | 581 | 591 | 93,000 | 591 |
| 1997-01-13 | 587 | 587 | 580 | 581 | 20,000 | 581 |
| 1997-01-10 | 600 | 601 | 593 | 593 | 159,000 | 593 |
| 1997-01-09 | 604 | 604 | 598 | 600 | 33,000 | 600 |
| 1997-01-08 | 597 | 604 | 597 | 604 | 50,000 | 604 |
| 1997-01-07 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1997-01-06 | 605 | 605 | 605 | 605 | 6,000 | 605 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
