8097 三愛オブリ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 295 | 296 | 295 | 295 | 6,000 | 295 |
| 1998-12-29 | 300 | 300 | 300 | 300 | 22,000 | 300 |
| 1998-12-28 | 305 | 305 | 300 | 304 | 14,000 | 304 |
| 1998-12-25 | 310 | 310 | 310 | 310 | 31,000 | 310 |
| 1998-12-24 | 303 | 303 | 300 | 300 | 10,000 | 300 |
| 1998-12-22 | 310 | 310 | 305 | 305 | 11,000 | 305 |
| 1998-12-21 | 312 | 312 | 306 | 311 | 19,000 | 311 |
| 1998-12-18 | 306 | 306 | 300 | 300 | 6,000 | 300 |
| 1998-12-17 | 291 | 293 | 291 | 293 | 3,000 | 293 |
| 1998-12-16 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1998-12-15 | 303 | 304 | 303 | 303 | 11,000 | 303 |
| 1998-12-14 | 303 | 304 | 303 | 303 | 11,000 | 303 |
| 1998-12-11 | 302 | 303 | 302 | 303 | 31,000 | 303 |
| 1998-12-10 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1998-12-09 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1998-12-08 | 303 | 313 | 303 | 313 | 6,000 | 313 |
| 1998-12-07 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1998-12-04 | 313 | 313 | 303 | 308 | 82,000 | 308 |
| 1998-12-03 | 301 | 301 | 300 | 300 | 8,000 | 300 |
| 1998-12-02 | 310 | 310 | 305 | 308 | 21,000 | 308 |
| 1998-12-01 | 305 | 306 | 305 | 305 | 7,000 | 305 |
| 1998-11-30 | 311 | 312 | 310 | 310 | 8,000 | 310 |
| 1998-11-27 | 301 | 309 | 300 | 306 | 183,000 | 306 |
| 1998-11-26 | 300 | 302 | 300 | 302 | 73,000 | 302 |
| 1998-11-25 | 315 | 315 | 315 | 315 | 12,000 | 315 |
| 1998-11-24 | 321 | 323 | 295 | 295 | 21,000 | 295 |
| 1998-11-20 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 1998-11-19 | 303 | 303 | 292 | 292 | 6,000 | 292 |
| 1998-11-18 | 299 | 303 | 297 | 303 | 45,000 | 303 |
| 1998-11-17 | 287 | 287 | 282 | 282 | 12,000 | 282 |
| 1998-11-16 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 1998-11-13 | 299 | 299 | 289 | 289 | 2,000 | 289 |
| 1998-11-12 | 287 | 287 | 286 | 286 | 7,000 | 286 |
| 1998-11-11 | 281 | 286 | 281 | 286 | 14,000 | 286 |
| 1998-11-10 | 285 | 286 | 280 | 280 | 34,000 | 280 |
| 1998-11-09 | 297 | 299 | 287 | 287 | 7,000 | 287 |
| 1998-11-06 | 300 | 301 | 300 | 300 | 10,000 | 300 |
| 1998-11-05 | 315 | 315 | 300 | 300 | 7,000 | 300 |
| 1998-11-04 | 320 | 320 | 300 | 300 | 5,000 | 300 |
| 1998-10-30 | 315 | 316 | 300 | 300 | 6,000 | 300 |
| 1998-10-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-10-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-27 | 320 | 320 | 300 | 300 | 27,000 | 300 |
| 1998-10-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-10-23 | 309 | 319 | 309 | 315 | 6,000 | 315 |
| 1998-10-22 | 314 | 320 | 314 | 319 | 16,000 | 319 |
| 1998-10-21 | 320 | 320 | 313 | 313 | 32,000 | 313 |
| 1998-10-20 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1998-10-19 | 290 | 296 | 290 | 296 | 6,000 | 296 |
| 1998-10-16 | 320 | 320 | 300 | 300 | 2,000 | 300 |
| 1998-10-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-10-13 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 1998-10-12 | 315 | 324 | 315 | 324 | 5,000 | 324 |
| 1998-10-09 | 312 | 312 | 300 | 300 | 6,000 | 300 |
| 1998-10-07 | 320 | 320 | 301 | 317 | 13,000 | 317 |
| 1998-10-06 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 1998-10-05 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 1998-10-02 | 301 | 303 | 300 | 300 | 8,000 | 300 |
| 1998-10-01 | 319 | 319 | 300 | 301 | 10,000 | 301 |
| 1998-09-30 | 315 | 325 | 315 | 324 | 10,000 | 324 |
| 1998-09-29 | 300 | 315 | 300 | 315 | 3,000 | 315 |
| 1998-09-28 | 320 | 320 | 317 | 320 | 21,000 | 320 |
| 1998-09-25 | 330 | 330 | 310 | 310 | 27,000 | 310 |
| 1998-09-24 | 320 | 325 | 319 | 320 | 30,000 | 320 |
| 1998-09-22 | 314 | 320 | 301 | 320 | 15,000 | 320 |
| 1998-09-21 | 309 | 320 | 309 | 315 | 21,000 | 315 |
| 1998-09-18 | 306 | 309 | 301 | 309 | 13,000 | 309 |
| 1998-09-17 | 302 | 307 | 302 | 307 | 7,000 | 307 |
| 1998-09-16 | 309 | 309 | 307 | 307 | 7,000 | 307 |
| 1998-09-14 | 309 | 309 | 308 | 308 | 8,000 | 308 |
| 1998-09-11 | 320 | 320 | 300 | 303 | 52,000 | 303 |
| 1998-09-10 | 312 | 312 | 310 | 310 | 8,000 | 310 |
| 1998-09-09 | 333 | 333 | 315 | 316 | 21,000 | 316 |
| 1998-09-08 | 303 | 320 | 303 | 320 | 28,000 | 320 |
| 1998-09-07 | 285 | 305 | 285 | 305 | 21,000 | 305 |
| 1998-09-04 | 284 | 285 | 284 | 285 | 5,000 | 285 |
| 1998-09-03 | 290 | 300 | 290 | 299 | 5,000 | 299 |
| 1998-09-02 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-09-01 | 260 | 265 | 260 | 265 | 15,000 | 265 |
| 1998-08-31 | 290 | 290 | 280 | 280 | 17,000 | 280 |
| 1998-08-28 | 295 | 295 | 280 | 283 | 25,000 | 283 |
| 1998-08-27 | 315 | 315 | 270 | 300 | 24,000 | 300 |
| 1998-08-26 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 1998-08-25 | 315 | 325 | 315 | 315 | 6,000 | 315 |
| 1998-08-24 | 329 | 329 | 315 | 315 | 5,000 | 315 |
| 1998-08-21 | 330 | 330 | 329 | 329 | 15,000 | 329 |
| 1998-08-20 | 325 | 325 | 319 | 320 | 21,000 | 320 |
| 1998-08-19 | 320 | 330 | 320 | 330 | 11,000 | 330 |
| 1998-08-18 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 1998-08-17 | 321 | 321 | 311 | 316 | 8,000 | 316 |
| 1998-08-14 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1998-08-13 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1998-08-12 | 320 | 321 | 320 | 321 | 4,000 | 321 |
| 1998-08-11 | 320 | 340 | 315 | 320 | 9,000 | 320 |
| 1998-08-10 | 330 | 330 | 320 | 320 | 7,000 | 320 |
| 1998-08-07 | 337 | 337 | 330 | 330 | 9,000 | 330 |
| 1998-08-06 | 350 | 350 | 342 | 342 | 6,000 | 342 |
| 1998-08-05 | 350 | 350 | 350 | 350 | 18,000 | 350 |
| 1998-08-04 | 360 | 365 | 360 | 360 | 9,000 | 360 |
| 1998-08-03 | 362 | 362 | 360 | 360 | 25,000 | 360 |
| 1998-07-31 | 361 | 362 | 361 | 362 | 5,000 | 362 |
| 1998-07-30 | 355 | 360 | 355 | 360 | 16,000 | 360 |
| 1998-07-29 | 354 | 355 | 354 | 355 | 5,000 | 355 |
| 1998-07-28 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1998-07-27 | 370 | 370 | 360 | 360 | 44,000 | 360 |
| 1998-07-24 | 351 | 356 | 349 | 351 | 11,000 | 351 |
| 1998-07-23 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1998-07-22 | 375 | 375 | 365 | 365 | 9,000 | 365 |
| 1998-07-21 | 380 | 380 | 365 | 365 | 25,000 | 365 |
| 1998-07-17 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 1998-07-16 | 345 | 379 | 345 | 379 | 48,000 | 379 |
| 1998-07-15 | 360 | 363 | 352 | 363 | 38,000 | 363 |
| 1998-07-14 | 352 | 360 | 350 | 360 | 70,000 | 360 |
| 1998-07-13 | 331 | 350 | 331 | 350 | 16,000 | 350 |
| 1998-07-10 | 343 | 343 | 340 | 341 | 27,000 | 341 |
| 1998-07-09 | 342 | 342 | 340 | 340 | 25,000 | 340 |
| 1998-07-08 | 336 | 341 | 336 | 340 | 18,000 | 340 |
| 1998-07-07 | 352 | 356 | 345 | 356 | 46,000 | 356 |
| 1998-07-06 | 340 | 350 | 340 | 350 | 24,000 | 350 |
| 1998-07-03 | 335 | 355 | 329 | 329 | 100,000 | 329 |
| 1998-07-02 | 317 | 330 | 317 | 330 | 39,000 | 330 |
| 1998-07-01 | 314 | 314 | 303 | 312 | 27,000 | 312 |
| 1998-06-30 | 313 | 313 | 312 | 312 | 7,000 | 312 |
| 1998-06-29 | 309 | 314 | 309 | 314 | 20,000 | 314 |
| 1998-06-26 | 309 | 309 | 304 | 309 | 30,000 | 309 |
| 1998-06-24 | 300 | 300 | 299 | 299 | 9,000 | 299 |
| 1998-06-23 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1998-06-22 | 300 | 302 | 300 | 302 | 20,000 | 302 |
| 1998-06-19 | 292 | 293 | 292 | 293 | 10,000 | 293 |
| 1998-06-18 | 295 | 295 | 292 | 292 | 11,000 | 292 |
| 1998-06-17 | 267 | 270 | 267 | 270 | 4,000 | 270 |
| 1998-06-16 | 266 | 266 | 266 | 266 | 12,000 | 266 |
| 1998-06-15 | 268 | 268 | 265 | 266 | 3,000 | 266 |
| 1998-06-12 | 270 | 270 | 260 | 263 | 71,000 | 263 |
| 1998-06-11 | 275 | 280 | 275 | 275 | 7,000 | 275 |
| 1998-06-10 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 1998-06-09 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1998-06-08 | 285 | 285 | 276 | 276 | 8,000 | 276 |
| 1998-06-05 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1998-06-04 | 276 | 276 | 276 | 276 | 6,000 | 276 |
| 1998-06-03 | 296 | 296 | 276 | 276 | 8,000 | 276 |
| 1998-06-02 | 291 | 291 | 287 | 291 | 11,000 | 291 |
| 1998-06-01 | 301 | 301 | 287 | 287 | 8,000 | 287 |
| 1998-05-29 | 271 | 304 | 271 | 304 | 30,000 | 304 |
| 1998-05-28 | 275 | 282 | 275 | 282 | 11,000 | 282 |
| 1998-05-27 | 280 | 285 | 275 | 281 | 59,000 | 281 |
| 1998-05-26 | 275 | 277 | 275 | 275 | 21,000 | 275 |
| 1998-05-25 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 1998-05-22 | 293 | 293 | 270 | 270 | 14,000 | 270 |
| 1998-05-21 | 299 | 299 | 292 | 292 | 21,000 | 292 |
| 1998-05-20 | 261 | 261 | 260 | 261 | 10,000 | 261 |
| 1998-05-19 | 248 | 260 | 248 | 260 | 25,000 | 260 |
| 1998-05-18 | 260 | 260 | 246 | 246 | 16,000 | 246 |
| 1998-05-15 | 275 | 275 | 270 | 272 | 25,000 | 272 |
| 1998-05-14 | 286 | 286 | 275 | 275 | 11,000 | 275 |
| 1998-05-13 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-05-12 | 275 | 297 | 274 | 297 | 8,000 | 297 |
| 1998-05-11 | 279 | 284 | 271 | 271 | 6,000 | 271 |
| 1998-05-08 | 274 | 279 | 274 | 279 | 3,000 | 279 |
| 1998-05-07 | 285 | 285 | 274 | 274 | 14,000 | 274 |
| 1998-05-06 | 300 | 300 | 285 | 285 | 7,000 | 285 |
| 1998-05-01 | 285 | 304 | 285 | 289 | 16,000 | 289 |
| 1998-04-30 | 286 | 295 | 285 | 285 | 16,000 | 285 |
| 1998-04-28 | 300 | 300 | 299 | 300 | 7,000 | 300 |
| 1998-04-27 | 319 | 319 | 295 | 295 | 31,000 | 295 |
| 1998-04-24 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1998-04-23 | 295 | 305 | 290 | 305 | 10,000 | 305 |
| 1998-04-22 | 308 | 308 | 297 | 305 | 15,000 | 305 |
| 1998-04-21 | 307 | 310 | 307 | 309 | 16,000 | 309 |
| 1998-04-20 | 296 | 301 | 296 | 297 | 9,000 | 297 |
| 1998-04-17 | 296 | 301 | 295 | 295 | 11,000 | 295 |
| 1998-04-16 | 308 | 308 | 295 | 295 | 12,000 | 295 |
| 1998-04-15 | 308 | 308 | 303 | 308 | 5,000 | 308 |
| 1998-04-14 | 324 | 324 | 312 | 317 | 27,000 | 317 |
| 1998-04-13 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-04-10 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 1998-04-09 | 302 | 302 | 299 | 299 | 7,000 | 299 |
| 1998-04-08 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 1998-04-07 | 277 | 277 | 271 | 274 | 8,000 | 274 |
| 1998-04-06 | 268 | 272 | 267 | 270 | 13,000 | 270 |
| 1998-04-03 | 270 | 270 | 265 | 267 | 19,000 | 267 |
| 1998-04-02 | 275 | 275 | 270 | 270 | 24,000 | 270 |
| 1998-04-01 | 308 | 308 | 288 | 290 | 13,000 | 290 |
| 1998-03-31 | 315 | 315 | 308 | 308 | 21,000 | 308 |
| 1998-03-30 | 329 | 330 | 310 | 310 | 40,000 | 310 |
| 1998-03-27 | 314 | 320 | 314 | 320 | 2,000 | 320 |
| 1998-03-26 | 310 | 324 | 301 | 313 | 8,000 | 313 |
| 1998-03-25 | 312 | 321 | 311 | 320 | 14,000 | 320 |
| 1998-03-24 | 324 | 324 | 310 | 310 | 24,000 | 310 |
| 1998-03-23 | 325 | 332 | 325 | 326 | 24,000 | 326 |
| 1998-03-20 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1998-03-19 | 325 | 330 | 324 | 324 | 16,000 | 324 |
| 1998-03-18 | 330 | 335 | 330 | 330 | 12,000 | 330 |
| 1998-03-17 | 330 | 330 | 325 | 325 | 8,000 | 325 |
| 1998-03-16 | 339 | 339 | 335 | 338 | 12,000 | 338 |
| 1998-03-13 | 318 | 337 | 318 | 337 | 40,000 | 337 |
| 1998-03-12 | 324 | 339 | 324 | 337 | 26,000 | 337 |
| 1998-03-11 | 330 | 330 | 315 | 318 | 17,000 | 318 |
| 1998-03-10 | 325 | 325 | 321 | 325 | 14,000 | 325 |
| 1998-03-09 | 337 | 337 | 322 | 322 | 12,000 | 322 |
| 1998-03-06 | 326 | 328 | 324 | 325 | 30,000 | 325 |
| 1998-03-05 | 334 | 334 | 326 | 326 | 6,000 | 326 |
| 1998-03-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-03-03 | 337 | 337 | 334 | 335 | 19,000 | 335 |
| 1998-03-02 | 335 | 336 | 335 | 336 | 25,000 | 336 |
| 1998-02-27 | 332 | 332 | 320 | 320 | 39,000 | 320 |
| 1998-02-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-02-25 | 306 | 306 | 302 | 305 | 16,000 | 305 |
| 1998-02-24 | 323 | 323 | 306 | 308 | 13,000 | 308 |
| 1998-02-23 | 330 | 330 | 324 | 324 | 27,000 | 324 |
| 1998-02-20 | 310 | 310 | 305 | 310 | 26,000 | 310 |
| 1998-02-19 | 325 | 325 | 315 | 315 | 30,000 | 315 |
| 1998-02-18 | 326 | 326 | 325 | 325 | 16,000 | 325 |
| 1998-02-17 | 325 | 332 | 320 | 325 | 12,000 | 325 |
| 1998-02-16 | 334 | 334 | 325 | 325 | 19,000 | 325 |
| 1998-02-13 | 355 | 355 | 337 | 337 | 27,000 | 337 |
| 1998-02-12 | 360 | 370 | 354 | 354 | 46,000 | 354 |
| 1998-02-10 | 337 | 360 | 337 | 355 | 42,000 | 355 |
| 1998-02-09 | 340 | 340 | 332 | 338 | 57,000 | 338 |
| 1998-02-06 | 310 | 310 | 305 | 310 | 31,000 | 310 |
| 1998-02-05 | 290 | 303 | 290 | 303 | 6,000 | 303 |
| 1998-02-04 | 295 | 300 | 288 | 300 | 6,000 | 300 |
| 1998-02-03 | 279 | 295 | 279 | 295 | 12,000 | 295 |
| 1998-02-02 | 270 | 280 | 270 | 280 | 31,000 | 280 |
| 1998-01-30 | 301 | 301 | 280 | 290 | 30,000 | 290 |
| 1998-01-29 | 321 | 321 | 306 | 306 | 78,000 | 306 |
| 1998-01-28 | 306 | 324 | 306 | 316 | 30,000 | 316 |
| 1998-01-27 | 310 | 320 | 310 | 314 | 57,000 | 314 |
| 1998-01-26 | 283 | 315 | 283 | 300 | 86,000 | 300 |
| 1998-01-23 | 261 | 270 | 260 | 268 | 21,000 | 268 |
| 1998-01-22 | 260 | 272 | 256 | 260 | 90,000 | 260 |
| 1998-01-21 | 235 | 255 | 235 | 255 | 130,000 | 255 |
| 1998-01-20 | 238 | 238 | 213 | 225 | 247,000 | 225 |
| 1998-01-19 | 245 | 246 | 240 | 240 | 46,000 | 240 |
| 1998-01-16 | 230 | 249 | 230 | 249 | 17,000 | 249 |
| 1998-01-14 | 223 | 229 | 209 | 210 | 32,000 | 210 |
| 1998-01-13 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 1998-01-12 | 221 | 221 | 206 | 206 | 32,000 | 206 |
| 1998-01-09 | 221 | 222 | 221 | 222 | 4,000 | 222 |
| 1998-01-08 | 221 | 235 | 221 | 230 | 4,000 | 230 |
| 1998-01-07 | 220 | 221 | 220 | 220 | 7,000 | 220 |
| 1998-01-06 | 225 | 234 | 220 | 226 | 11,000 | 226 |
| 1998-01-05 | 235 | 235 | 230 | 230 | 6,000 | 230 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
