8097 三愛オブリ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 300 | 300 | 295 | 295 | 13,000 | 295 |
| 2000-12-28 | 314 | 314 | 298 | 308 | 9,000 | 308 |
| 2000-12-27 | 312 | 314 | 306 | 314 | 32,000 | 314 |
| 2000-12-26 | 300 | 300 | 297 | 297 | 6,000 | 297 |
| 2000-12-25 | 298 | 303 | 295 | 295 | 6,000 | 295 |
| 2000-12-22 | 299 | 299 | 292 | 292 | 11,000 | 292 |
| 2000-12-21 | 300 | 300 | 292 | 292 | 32,000 | 292 |
| 2000-12-20 | 293 | 298 | 292 | 292 | 12,000 | 292 |
| 2000-12-19 | 310 | 310 | 298 | 298 | 19,000 | 298 |
| 2000-12-18 | 315 | 319 | 307 | 309 | 20,000 | 309 |
| 2000-12-15 | 324 | 324 | 314 | 315 | 35,000 | 315 |
| 2000-12-14 | 314 | 324 | 314 | 324 | 37,000 | 324 |
| 2000-12-13 | 315 | 316 | 313 | 314 | 12,000 | 314 |
| 2000-12-12 | 324 | 327 | 317 | 318 | 34,000 | 318 |
| 2000-12-11 | 312 | 329 | 312 | 329 | 70,000 | 329 |
| 2000-12-08 | 307 | 310 | 306 | 307 | 55,000 | 307 |
| 2000-12-07 | 310 | 315 | 308 | 312 | 17,000 | 312 |
| 2000-12-06 | 322 | 323 | 314 | 314 | 11,000 | 314 |
| 2000-12-05 | 325 | 325 | 314 | 315 | 84,000 | 315 |
| 2000-12-04 | 320 | 320 | 310 | 311 | 20,000 | 311 |
| 2000-12-01 | 314 | 320 | 307 | 310 | 62,000 | 310 |
| 2000-11-30 | 309 | 320 | 304 | 319 | 20,000 | 319 |
| 2000-11-29 | 310 | 316 | 305 | 310 | 28,000 | 310 |
| 2000-11-28 | 325 | 325 | 316 | 320 | 45,000 | 320 |
| 2000-11-27 | 325 | 330 | 315 | 315 | 75,000 | 315 |
| 2000-11-24 | 295 | 300 | 295 | 300 | 37,000 | 300 |
| 2000-11-22 | 291 | 296 | 291 | 296 | 28,000 | 296 |
| 2000-11-21 | 295 | 295 | 290 | 290 | 19,000 | 290 |
| 2000-11-20 | 284 | 290 | 284 | 290 | 6,000 | 290 |
| 2000-11-17 | 289 | 294 | 289 | 294 | 2,000 | 294 |
| 2000-11-16 | 295 | 295 | 286 | 289 | 9,000 | 289 |
| 2000-11-15 | 296 | 297 | 288 | 288 | 24,000 | 288 |
| 2000-11-14 | 294 | 294 | 293 | 294 | 10,000 | 294 |
| 2000-11-13 | 293 | 296 | 293 | 294 | 8,000 | 294 |
| 2000-11-10 | 292 | 294 | 292 | 293 | 13,000 | 293 |
| 2000-11-09 | 294 | 297 | 291 | 295 | 35,000 | 295 |
| 2000-11-08 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2000-11-07 | 289 | 294 | 289 | 290 | 13,000 | 290 |
| 2000-11-06 | 294 | 297 | 294 | 297 | 17,000 | 297 |
| 2000-11-02 | 291 | 294 | 291 | 294 | 18,000 | 294 |
| 2000-11-01 | 288 | 290 | 288 | 290 | 17,000 | 290 |
| 2000-10-31 | 285 | 286 | 283 | 286 | 21,000 | 286 |
| 2000-10-30 | 286 | 286 | 283 | 284 | 8,000 | 284 |
| 2000-10-27 | 290 | 290 | 285 | 285 | 34,000 | 285 |
| 2000-10-26 | 281 | 292 | 281 | 292 | 10,000 | 292 |
| 2000-10-25 | 280 | 284 | 280 | 280 | 11,000 | 280 |
| 2000-10-24 | 287 | 287 | 280 | 280 | 7,000 | 280 |
| 2000-10-23 | 296 | 296 | 288 | 292 | 24,000 | 292 |
| 2000-10-20 | 280 | 285 | 280 | 285 | 13,000 | 285 |
| 2000-10-19 | 280 | 282 | 279 | 279 | 17,000 | 279 |
| 2000-10-18 | 289 | 289 | 282 | 282 | 9,000 | 282 |
| 2000-10-17 | 283 | 285 | 282 | 285 | 28,000 | 285 |
| 2000-10-16 | 284 | 284 | 282 | 283 | 30,000 | 283 |
| 2000-10-13 | 282 | 283 | 282 | 282 | 8,000 | 282 |
| 2000-10-12 | 284 | 284 | 280 | 281 | 19,000 | 281 |
| 2000-10-11 | 288 | 290 | 284 | 290 | 12,000 | 290 |
| 2000-10-10 | 290 | 290 | 284 | 284 | 26,000 | 284 |
| 2000-10-06 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2000-10-05 | 290 | 291 | 290 | 291 | 8,000 | 291 |
| 2000-10-04 | 293 | 294 | 290 | 291 | 9,000 | 291 |
| 2000-10-03 | 295 | 295 | 290 | 291 | 6,000 | 291 |
| 2000-10-02 | 297 | 298 | 296 | 296 | 11,000 | 296 |
| 2000-09-29 | 297 | 298 | 292 | 298 | 38,000 | 298 |
| 2000-09-28 | 290 | 295 | 289 | 289 | 36,000 | 289 |
| 2000-09-27 | 299 | 299 | 292 | 292 | 37,000 | 292 |
| 2000-09-26 | 284 | 288 | 284 | 286 | 5,000 | 286 |
| 2000-09-25 | 299 | 299 | 286 | 299 | 29,000 | 299 |
| 2000-09-22 | 291 | 294 | 285 | 285 | 12,000 | 285 |
| 2000-09-21 | 295 | 295 | 290 | 294 | 44,000 | 294 |
| 2000-09-20 | 298 | 299 | 280 | 282 | 66,000 | 282 |
| 2000-09-19 | 288 | 300 | 288 | 300 | 18,000 | 300 |
| 2000-09-18 | 290 | 290 | 288 | 289 | 6,000 | 289 |
| 2000-09-14 | 295 | 295 | 287 | 290 | 20,000 | 290 |
| 2000-09-13 | 294 | 294 | 288 | 289 | 49,000 | 289 |
| 2000-09-12 | 282 | 284 | 281 | 281 | 10,000 | 281 |
| 2000-09-11 | 285 | 289 | 284 | 284 | 13,000 | 284 |
| 2000-09-08 | 287 | 290 | 287 | 290 | 20,000 | 290 |
| 2000-09-07 | 290 | 290 | 287 | 287 | 13,000 | 287 |
| 2000-09-06 | 292 | 292 | 289 | 289 | 5,000 | 289 |
| 2000-09-05 | 289 | 293 | 288 | 288 | 20,000 | 288 |
| 2000-09-04 | 291 | 293 | 287 | 288 | 16,000 | 288 |
| 2000-09-01 | 292 | 296 | 290 | 296 | 20,000 | 296 |
| 2000-08-31 | 295 | 298 | 290 | 291 | 8,000 | 291 |
| 2000-08-30 | 290 | 291 | 290 | 290 | 13,000 | 290 |
| 2000-08-29 | 293 | 293 | 288 | 290 | 20,000 | 290 |
| 2000-08-28 | 303 | 303 | 293 | 294 | 40,000 | 294 |
| 2000-08-25 | 297 | 298 | 290 | 291 | 10,000 | 291 |
| 2000-08-24 | 288 | 296 | 288 | 294 | 18,000 | 294 |
| 2000-08-23 | 295 | 298 | 292 | 292 | 6,000 | 292 |
| 2000-08-22 | 296 | 296 | 290 | 295 | 16,000 | 295 |
| 2000-08-21 | 298 | 298 | 286 | 291 | 18,000 | 291 |
| 2000-08-18 | 286 | 293 | 285 | 293 | 9,000 | 293 |
| 2000-08-17 | 293 | 294 | 289 | 289 | 8,000 | 289 |
| 2000-08-16 | 294 | 294 | 288 | 289 | 13,000 | 289 |
| 2000-08-15 | 295 | 295 | 291 | 293 | 5,000 | 293 |
| 2000-08-14 | 295 | 295 | 288 | 290 | 13,000 | 290 |
| 2000-08-11 | 290 | 294 | 281 | 281 | 17,000 | 281 |
| 2000-08-10 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2000-08-09 | 293 | 293 | 285 | 290 | 8,000 | 290 |
| 2000-08-08 | 300 | 300 | 280 | 292 | 18,000 | 292 |
| 2000-08-07 | 288 | 300 | 288 | 300 | 10,000 | 300 |
| 2000-08-04 | 283 | 293 | 281 | 293 | 56,000 | 293 |
| 2000-08-03 | 294 | 294 | 283 | 283 | 14,000 | 283 |
| 2000-08-02 | 294 | 295 | 293 | 293 | 16,000 | 293 |
| 2000-08-01 | 280 | 294 | 280 | 294 | 20,000 | 294 |
| 2000-07-31 | 293 | 296 | 288 | 295 | 36,000 | 295 |
| 2000-07-28 | 290 | 290 | 268 | 283 | 382,000 | 283 |
| 2000-07-27 | 299 | 299 | 285 | 285 | 143,000 | 285 |
| 2000-07-26 | 300 | 300 | 294 | 294 | 15,000 | 294 |
| 2000-07-25 | 299 | 303 | 298 | 300 | 12,000 | 300 |
| 2000-07-24 | 308 | 308 | 298 | 298 | 7,000 | 298 |
| 2000-07-21 | 318 | 318 | 302 | 309 | 49,000 | 309 |
| 2000-07-19 | 305 | 307 | 301 | 302 | 27,000 | 302 |
| 2000-07-18 | 314 | 315 | 301 | 301 | 34,000 | 301 |
| 2000-07-17 | 311 | 314 | 306 | 314 | 41,000 | 314 |
| 2000-07-14 | 304 | 304 | 301 | 301 | 28,000 | 301 |
| 2000-07-13 | 316 | 317 | 304 | 304 | 17,000 | 304 |
| 2000-07-12 | 308 | 315 | 304 | 306 | 38,000 | 306 |
| 2000-07-11 | 307 | 307 | 305 | 305 | 24,000 | 305 |
| 2000-07-10 | 310 | 310 | 305 | 307 | 15,000 | 307 |
| 2000-07-07 | 305 | 309 | 303 | 307 | 26,000 | 307 |
| 2000-07-06 | 305 | 310 | 305 | 309 | 25,000 | 309 |
| 2000-07-05 | 310 | 320 | 303 | 309 | 113,000 | 309 |
| 2000-07-04 | 299 | 300 | 296 | 300 | 136,000 | 300 |
| 2000-07-03 | 300 | 301 | 286 | 287 | 365,000 | 287 |
| 2000-06-30 | 295 | 295 | 287 | 287 | 88,000 | 287 |
| 2000-06-29 | 299 | 299 | 291 | 295 | 31,000 | 295 |
| 2000-06-28 | 300 | 300 | 295 | 295 | 23,000 | 295 |
| 2000-06-27 | 295 | 298 | 291 | 298 | 46,000 | 298 |
| 2000-06-26 | 290 | 290 | 286 | 290 | 8,000 | 290 |
| 2000-06-23 | 288 | 292 | 287 | 287 | 8,000 | 287 |
| 2000-06-22 | 288 | 294 | 288 | 293 | 33,000 | 293 |
| 2000-06-21 | 290 | 293 | 286 | 293 | 32,000 | 293 |
| 2000-06-20 | 289 | 289 | 286 | 289 | 14,000 | 289 |
| 2000-06-19 | 291 | 293 | 290 | 290 | 24,000 | 290 |
| 2000-06-16 | 290 | 291 | 290 | 290 | 10,000 | 290 |
| 2000-06-15 | 289 | 292 | 288 | 289 | 30,000 | 289 |
| 2000-06-14 | 293 | 293 | 286 | 287 | 18,000 | 287 |
| 2000-06-13 | 292 | 292 | 286 | 286 | 19,000 | 286 |
| 2000-06-12 | 290 | 290 | 285 | 290 | 28,000 | 290 |
| 2000-06-09 | 284 | 284 | 281 | 282 | 32,000 | 282 |
| 2000-06-08 | 279 | 284 | 277 | 284 | 45,000 | 284 |
| 2000-06-07 | 281 | 290 | 269 | 269 | 60,000 | 269 |
| 2000-06-06 | 285 | 289 | 285 | 286 | 27,000 | 286 |
| 2000-06-05 | 295 | 296 | 288 | 293 | 12,000 | 293 |
| 2000-06-02 | 296 | 296 | 286 | 291 | 21,000 | 291 |
| 2000-06-01 | 288 | 289 | 285 | 286 | 19,000 | 286 |
| 2000-05-31 | 296 | 298 | 291 | 298 | 29,000 | 298 |
| 2000-05-30 | 290 | 294 | 286 | 286 | 21,000 | 286 |
| 2000-05-29 | 297 | 300 | 285 | 290 | 82,000 | 290 |
| 2000-05-26 | 281 | 281 | 281 | 281 | 10,000 | 281 |
| 2000-05-25 | 283 | 284 | 282 | 282 | 9,000 | 282 |
| 2000-05-24 | 289 | 290 | 282 | 288 | 30,000 | 288 |
| 2000-05-23 | 285 | 290 | 282 | 290 | 29,000 | 290 |
| 2000-05-22 | 289 | 289 | 285 | 285 | 26,000 | 285 |
| 2000-05-19 | 285 | 290 | 283 | 290 | 35,000 | 290 |
| 2000-05-18 | 285 | 285 | 281 | 284 | 13,000 | 284 |
| 2000-05-17 | 290 | 292 | 285 | 285 | 10,000 | 285 |
| 2000-05-16 | 290 | 293 | 286 | 293 | 30,000 | 293 |
| 2000-05-15 | 295 | 298 | 288 | 289 | 18,000 | 289 |
| 2000-05-12 | 294 | 298 | 293 | 295 | 14,000 | 295 |
| 2000-05-11 | 295 | 296 | 294 | 296 | 33,000 | 296 |
| 2000-05-10 | 285 | 293 | 282 | 293 | 62,000 | 293 |
| 2000-05-09 | 280 | 285 | 280 | 285 | 12,000 | 285 |
| 2000-05-08 | 287 | 287 | 284 | 284 | 23,000 | 284 |
| 2000-05-02 | 283 | 292 | 283 | 286 | 17,000 | 286 |
| 2000-05-01 | 282 | 293 | 280 | 292 | 24,000 | 292 |
| 2000-04-28 | 281 | 284 | 281 | 283 | 50,000 | 283 |
| 2000-04-27 | 289 | 289 | 286 | 286 | 37,000 | 286 |
| 2000-04-26 | 286 | 289 | 284 | 286 | 33,000 | 286 |
| 2000-04-25 | 285 | 286 | 284 | 286 | 12,000 | 286 |
| 2000-04-24 | 288 | 293 | 287 | 293 | 24,000 | 293 |
| 2000-04-21 | 289 | 291 | 288 | 288 | 16,000 | 288 |
| 2000-04-20 | 284 | 288 | 281 | 288 | 22,000 | 288 |
| 2000-04-19 | 285 | 286 | 279 | 284 | 10,000 | 284 |
| 2000-04-18 | 281 | 281 | 275 | 281 | 49,000 | 281 |
| 2000-04-17 | 282 | 287 | 280 | 281 | 51,000 | 281 |
| 2000-04-14 | 289 | 289 | 287 | 287 | 14,000 | 287 |
| 2000-04-13 | 290 | 296 | 288 | 296 | 37,000 | 296 |
| 2000-04-12 | 290 | 293 | 288 | 289 | 19,000 | 289 |
| 2000-04-11 | 289 | 293 | 289 | 289 | 19,000 | 289 |
| 2000-04-10 | 287 | 292 | 283 | 292 | 12,000 | 292 |
| 2000-04-07 | 292 | 292 | 287 | 287 | 13,000 | 287 |
| 2000-04-06 | 294 | 294 | 288 | 288 | 14,000 | 288 |
| 2000-04-05 | 286 | 293 | 286 | 293 | 13,000 | 293 |
| 2000-04-04 | 293 | 293 | 286 | 293 | 29,000 | 293 |
| 2000-04-03 | 283 | 287 | 283 | 285 | 42,000 | 285 |
| 2000-03-31 | 285 | 285 | 283 | 283 | 22,000 | 283 |
| 2000-03-30 | 292 | 294 | 287 | 287 | 19,000 | 287 |
| 2000-03-29 | 295 | 298 | 291 | 291 | 13,000 | 291 |
| 2000-03-28 | 295 | 300 | 285 | 300 | 42,000 | 300 |
| 2000-03-27 | 296 | 299 | 291 | 299 | 60,000 | 299 |
| 2000-03-24 | 294 | 295 | 280 | 280 | 26,000 | 280 |
| 2000-03-23 | 295 | 297 | 294 | 294 | 59,000 | 294 |
| 2000-03-22 | 297 | 297 | 293 | 294 | 30,000 | 294 |
| 2000-03-21 | 287 | 292 | 287 | 292 | 32,000 | 292 |
| 2000-03-17 | 292 | 294 | 291 | 292 | 49,000 | 292 |
| 2000-03-16 | 294 | 295 | 291 | 295 | 42,000 | 295 |
| 2000-03-15 | 288 | 294 | 288 | 294 | 37,000 | 294 |
| 2000-03-14 | 289 | 296 | 288 | 288 | 41,000 | 288 |
| 2000-03-13 | 299 | 300 | 289 | 289 | 71,000 | 289 |
| 2000-03-10 | 297 | 299 | 287 | 299 | 136,000 | 299 |
| 2000-03-09 | 295 | 296 | 283 | 290 | 39,000 | 290 |
| 2000-03-08 | 288 | 297 | 288 | 296 | 31,000 | 296 |
| 2000-03-07 | 280 | 290 | 280 | 290 | 84,000 | 290 |
| 2000-03-06 | 280 | 286 | 280 | 282 | 34,000 | 282 |
| 2000-03-03 | 283 | 285 | 280 | 280 | 33,000 | 280 |
| 2000-03-02 | 285 | 290 | 282 | 282 | 27,000 | 282 |
| 2000-03-01 | 283 | 287 | 282 | 286 | 20,000 | 286 |
| 2000-02-29 | 272 | 287 | 272 | 282 | 36,000 | 282 |
| 2000-02-28 | 278 | 288 | 277 | 277 | 14,000 | 277 |
| 2000-02-25 | 279 | 279 | 268 | 278 | 46,000 | 278 |
| 2000-02-24 | 261 | 265 | 261 | 262 | 24,000 | 262 |
| 2000-02-23 | 256 | 267 | 256 | 261 | 22,000 | 261 |
| 2000-02-22 | 260 | 262 | 260 | 261 | 34,000 | 261 |
| 2000-02-21 | 264 | 268 | 260 | 262 | 44,000 | 262 |
| 2000-02-18 | 261 | 265 | 261 | 264 | 33,000 | 264 |
| 2000-02-17 | 276 | 276 | 261 | 261 | 42,000 | 261 |
| 2000-02-16 | 273 | 275 | 270 | 275 | 36,000 | 275 |
| 2000-02-15 | 278 | 278 | 270 | 271 | 34,000 | 271 |
| 2000-02-14 | 270 | 280 | 270 | 271 | 58,000 | 271 |
| 2000-02-10 | 271 | 274 | 271 | 273 | 38,000 | 273 |
| 2000-02-09 | 273 | 274 | 271 | 273 | 33,000 | 273 |
| 2000-02-08 | 274 | 276 | 270 | 276 | 35,000 | 276 |
| 2000-02-07 | 275 | 278 | 274 | 274 | 27,000 | 274 |
| 2000-02-04 | 278 | 280 | 275 | 276 | 44,000 | 276 |
| 2000-02-03 | 276 | 279 | 276 | 277 | 44,000 | 277 |
| 2000-02-02 | 282 | 282 | 275 | 275 | 69,000 | 275 |
| 2000-02-01 | 279 | 280 | 278 | 279 | 27,000 | 279 |
| 2000-01-31 | 278 | 279 | 278 | 278 | 40,000 | 278 |
| 2000-01-28 | 282 | 282 | 275 | 278 | 42,000 | 278 |
| 2000-01-27 | 288 | 290 | 282 | 282 | 34,000 | 282 |
| 2000-01-26 | 282 | 285 | 281 | 283 | 39,000 | 283 |
| 2000-01-25 | 285 | 287 | 282 | 282 | 38,000 | 282 |
| 2000-01-24 | 291 | 291 | 285 | 285 | 31,000 | 285 |
| 2000-01-21 | 299 | 300 | 290 | 291 | 62,000 | 291 |
| 2000-01-20 | 291 | 299 | 290 | 297 | 39,000 | 297 |
| 2000-01-19 | 289 | 298 | 289 | 295 | 81,000 | 295 |
| 2000-01-18 | 300 | 300 | 286 | 288 | 79,000 | 288 |
| 2000-01-17 | 290 | 290 | 282 | 286 | 38,000 | 286 |
| 2000-01-14 | 281 | 285 | 277 | 277 | 31,000 | 277 |
| 2000-01-13 | 275 | 284 | 275 | 278 | 27,000 | 278 |
| 2000-01-12 | 275 | 282 | 275 | 275 | 33,000 | 275 |
| 2000-01-11 | 276 | 279 | 275 | 275 | 70,000 | 275 |
| 2000-01-07 | 276 | 276 | 275 | 275 | 52,000 | 275 |
| 2000-01-06 | 277 | 280 | 275 | 275 | 39,000 | 275 |
| 2000-01-05 | 289 | 289 | 275 | 275 | 29,000 | 275 |
| 2000-01-04 | 282 | 282 | 281 | 281 | 15,000 | 281 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
