8097 三愛オブリ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 315 | 321 | 310 | 321 | 13,000 | 321 |
| 2001-12-27 | 311 | 311 | 305 | 309 | 11,000 | 309 |
| 2001-12-26 | 320 | 323 | 311 | 312 | 14,000 | 312 |
| 2001-12-25 | 320 | 323 | 318 | 323 | 33,000 | 323 |
| 2001-12-21 | 291 | 310 | 291 | 310 | 40,000 | 310 |
| 2001-12-20 | 297 | 300 | 295 | 300 | 35,000 | 300 |
| 2001-12-19 | 296 | 297 | 290 | 297 | 34,000 | 297 |
| 2001-12-18 | 287 | 298 | 286 | 298 | 68,000 | 298 |
| 2001-12-17 | 305 | 305 | 297 | 297 | 23,000 | 297 |
| 2001-12-14 | 305 | 312 | 305 | 308 | 99,000 | 308 |
| 2001-12-13 | 318 | 319 | 313 | 314 | 26,000 | 314 |
| 2001-12-12 | 314 | 318 | 312 | 317 | 22,000 | 317 |
| 2001-12-11 | 323 | 323 | 316 | 316 | 16,000 | 316 |
| 2001-12-10 | 315 | 319 | 314 | 318 | 17,000 | 318 |
| 2001-12-07 | 331 | 331 | 310 | 316 | 61,000 | 316 |
| 2001-12-06 | 327 | 333 | 323 | 332 | 34,000 | 332 |
| 2001-12-05 | 325 | 334 | 322 | 330 | 108,000 | 330 |
| 2001-12-04 | 317 | 319 | 310 | 315 | 39,000 | 315 |
| 2001-12-03 | 328 | 328 | 310 | 321 | 29,000 | 321 |
| 2001-11-30 | 328 | 332 | 327 | 328 | 17,000 | 328 |
| 2001-11-29 | 325 | 325 | 322 | 322 | 6,000 | 322 |
| 2001-11-28 | 335 | 335 | 325 | 325 | 7,000 | 325 |
| 2001-11-27 | 337 | 337 | 325 | 330 | 16,000 | 330 |
| 2001-11-26 | 337 | 337 | 331 | 337 | 45,000 | 337 |
| 2001-11-22 | 315 | 330 | 314 | 330 | 31,000 | 330 |
| 2001-11-21 | 321 | 325 | 321 | 325 | 16,000 | 325 |
| 2001-11-20 | 322 | 322 | 316 | 316 | 30,000 | 316 |
| 2001-11-19 | 321 | 324 | 313 | 313 | 21,000 | 313 |
| 2001-11-16 | 333 | 333 | 321 | 321 | 21,000 | 321 |
| 2001-11-15 | 323 | 333 | 315 | 333 | 22,000 | 333 |
| 2001-11-14 | 315 | 325 | 312 | 325 | 21,000 | 325 |
| 2001-11-13 | 319 | 319 | 313 | 319 | 23,000 | 319 |
| 2001-11-12 | 310 | 320 | 310 | 320 | 13,000 | 320 |
| 2001-11-09 | 322 | 325 | 315 | 315 | 18,000 | 315 |
| 2001-11-08 | 334 | 334 | 322 | 322 | 19,000 | 322 |
| 2001-11-07 | 325 | 338 | 325 | 336 | 34,000 | 336 |
| 2001-11-06 | 340 | 340 | 325 | 325 | 27,000 | 325 |
| 2001-11-05 | 335 | 340 | 325 | 338 | 36,000 | 338 |
| 2001-11-02 | 325 | 330 | 321 | 321 | 38,000 | 321 |
| 2001-11-01 | 325 | 340 | 320 | 320 | 85,000 | 320 |
| 2001-10-31 | 337 | 337 | 328 | 330 | 24,000 | 330 |
| 2001-10-30 | 336 | 339 | 335 | 339 | 23,000 | 339 |
| 2001-10-29 | 341 | 341 | 337 | 341 | 18,000 | 341 |
| 2001-10-26 | 341 | 347 | 340 | 344 | 41,000 | 344 |
| 2001-10-25 | 342 | 348 | 338 | 348 | 143,000 | 348 |
| 2001-10-24 | 326 | 334 | 326 | 333 | 48,000 | 333 |
| 2001-10-23 | 313 | 323 | 310 | 323 | 17,000 | 323 |
| 2001-10-22 | 309 | 318 | 308 | 318 | 27,000 | 318 |
| 2001-10-19 | 306 | 308 | 300 | 308 | 30,000 | 308 |
| 2001-10-18 | 320 | 320 | 311 | 311 | 26,000 | 311 |
| 2001-10-17 | 320 | 320 | 318 | 320 | 24,000 | 320 |
| 2001-10-16 | 323 | 323 | 314 | 315 | 38,000 | 315 |
| 2001-10-15 | 315 | 330 | 311 | 329 | 18,000 | 329 |
| 2001-10-12 | 323 | 325 | 317 | 322 | 60,000 | 322 |
| 2001-10-11 | 320 | 322 | 311 | 318 | 45,000 | 318 |
| 2001-10-10 | 320 | 321 | 310 | 313 | 50,000 | 313 |
| 2001-10-09 | 310 | 313 | 305 | 305 | 55,000 | 305 |
| 2001-10-05 | 341 | 341 | 330 | 335 | 30,000 | 335 |
| 2001-10-04 | 330 | 344 | 330 | 344 | 73,000 | 344 |
| 2001-10-03 | 347 | 347 | 340 | 343 | 50,000 | 343 |
| 2001-10-02 | 330 | 342 | 324 | 340 | 46,000 | 340 |
| 2001-10-01 | 320 | 333 | 308 | 331 | 30,000 | 331 |
| 2001-09-28 | 315 | 320 | 307 | 317 | 62,000 | 317 |
| 2001-09-27 | 295 | 300 | 295 | 300 | 27,000 | 300 |
| 2001-09-26 | 310 | 310 | 290 | 299 | 79,000 | 299 |
| 2001-09-25 | 333 | 333 | 318 | 319 | 42,000 | 319 |
| 2001-09-21 | 320 | 320 | 294 | 298 | 80,000 | 298 |
| 2001-09-20 | 316 | 316 | 308 | 310 | 23,000 | 310 |
| 2001-09-19 | 322 | 322 | 314 | 319 | 16,000 | 319 |
| 2001-09-18 | 304 | 320 | 304 | 307 | 48,000 | 307 |
| 2001-09-17 | 310 | 310 | 301 | 306 | 29,000 | 306 |
| 2001-09-14 | 320 | 328 | 318 | 328 | 77,000 | 328 |
| 2001-09-13 | 296 | 310 | 296 | 301 | 23,000 | 301 |
| 2001-09-12 | 315 | 323 | 299 | 300 | 91,000 | 300 |
| 2001-09-11 | 333 | 339 | 331 | 339 | 16,000 | 339 |
| 2001-09-10 | 330 | 335 | 324 | 335 | 25,000 | 335 |
| 2001-09-07 | 337 | 337 | 335 | 335 | 31,000 | 335 |
| 2001-09-06 | 335 | 340 | 335 | 337 | 19,000 | 337 |
| 2001-09-05 | 334 | 340 | 331 | 339 | 43,000 | 339 |
| 2001-09-04 | 343 | 343 | 334 | 340 | 45,000 | 340 |
| 2001-09-03 | 351 | 358 | 345 | 345 | 34,000 | 345 |
| 2001-08-31 | 366 | 377 | 366 | 371 | 27,000 | 371 |
| 2001-08-30 | 380 | 380 | 365 | 379 | 47,000 | 379 |
| 2001-08-29 | 375 | 382 | 375 | 380 | 52,000 | 380 |
| 2001-08-28 | 385 | 386 | 379 | 380 | 47,000 | 380 |
| 2001-08-27 | 391 | 399 | 385 | 389 | 164,000 | 389 |
| 2001-08-24 | 377 | 381 | 376 | 381 | 48,000 | 381 |
| 2001-08-23 | 378 | 382 | 375 | 377 | 132,000 | 377 |
| 2001-08-22 | 376 | 383 | 373 | 378 | 91,000 | 378 |
| 2001-08-21 | 364 | 389 | 364 | 386 | 191,000 | 386 |
| 2001-08-20 | 360 | 362 | 357 | 362 | 31,000 | 362 |
| 2001-08-17 | 360 | 367 | 360 | 361 | 29,000 | 361 |
| 2001-08-16 | 362 | 364 | 360 | 361 | 10,000 | 361 |
| 2001-08-15 | 366 | 366 | 360 | 360 | 27,000 | 360 |
| 2001-08-14 | 361 | 375 | 361 | 367 | 32,000 | 367 |
| 2001-08-13 | 360 | 360 | 355 | 360 | 39,000 | 360 |
| 2001-08-10 | 356 | 360 | 351 | 351 | 22,000 | 351 |
| 2001-08-09 | 350 | 362 | 350 | 360 | 82,000 | 360 |
| 2001-08-08 | 353 | 363 | 352 | 360 | 68,000 | 360 |
| 2001-08-07 | 349 | 354 | 348 | 352 | 38,000 | 352 |
| 2001-08-06 | 346 | 355 | 343 | 346 | 34,000 | 346 |
| 2001-08-03 | 351 | 353 | 343 | 343 | 21,000 | 343 |
| 2001-08-02 | 355 | 355 | 340 | 348 | 68,000 | 348 |
| 2001-08-01 | 345 | 355 | 344 | 355 | 46,000 | 355 |
| 2001-07-31 | 343 | 343 | 334 | 343 | 10,000 | 343 |
| 2001-07-30 | 339 | 344 | 333 | 333 | 29,000 | 333 |
| 2001-07-27 | 363 | 363 | 347 | 349 | 84,000 | 349 |
| 2001-07-26 | 337 | 348 | 337 | 348 | 17,000 | 348 |
| 2001-07-25 | 339 | 339 | 335 | 335 | 14,000 | 335 |
| 2001-07-24 | 329 | 329 | 327 | 329 | 15,000 | 329 |
| 2001-07-23 | 329 | 329 | 325 | 329 | 55,000 | 329 |
| 2001-07-19 | 332 | 332 | 328 | 329 | 22,000 | 329 |
| 2001-07-18 | 334 | 334 | 331 | 332 | 24,000 | 332 |
| 2001-07-17 | 340 | 340 | 332 | 332 | 31,000 | 332 |
| 2001-07-16 | 334 | 334 | 331 | 331 | 30,000 | 331 |
| 2001-07-13 | 337 | 338 | 331 | 332 | 19,000 | 332 |
| 2001-07-12 | 343 | 343 | 335 | 339 | 19,000 | 339 |
| 2001-07-11 | 345 | 345 | 334 | 335 | 37,000 | 335 |
| 2001-07-10 | 330 | 332 | 323 | 330 | 54,000 | 330 |
| 2001-07-09 | 340 | 340 | 328 | 330 | 47,000 | 330 |
| 2001-07-06 | 350 | 350 | 340 | 345 | 32,000 | 345 |
| 2001-07-05 | 347 | 347 | 345 | 345 | 19,000 | 345 |
| 2001-07-04 | 359 | 359 | 350 | 353 | 100,000 | 353 |
| 2001-07-03 | 357 | 357 | 347 | 352 | 38,000 | 352 |
| 2001-07-02 | 356 | 357 | 343 | 347 | 58,000 | 347 |
| 2001-06-29 | 365 | 365 | 350 | 356 | 44,000 | 356 |
| 2001-06-28 | 359 | 363 | 350 | 355 | 31,000 | 355 |
| 2001-06-27 | 368 | 368 | 349 | 349 | 83,000 | 349 |
| 2001-06-26 | 360 | 360 | 344 | 353 | 38,000 | 353 |
| 2001-06-25 | 355 | 362 | 348 | 355 | 19,000 | 355 |
| 2001-06-22 | 338 | 350 | 332 | 350 | 55,000 | 350 |
| 2001-06-21 | 351 | 351 | 339 | 339 | 38,000 | 339 |
| 2001-06-20 | 341 | 345 | 331 | 331 | 39,000 | 331 |
| 2001-06-19 | 358 | 360 | 344 | 352 | 27,000 | 352 |
| 2001-06-18 | 339 | 343 | 339 | 343 | 10,000 | 343 |
| 2001-06-15 | 345 | 346 | 339 | 339 | 46,000 | 339 |
| 2001-06-14 | 356 | 356 | 350 | 352 | 20,000 | 352 |
| 2001-06-13 | 362 | 362 | 354 | 354 | 42,000 | 354 |
| 2001-06-12 | 361 | 372 | 353 | 354 | 100,000 | 354 |
| 2001-06-11 | 345 | 350 | 345 | 350 | 15,000 | 350 |
| 2001-06-08 | 342 | 342 | 338 | 340 | 197,000 | 340 |
| 2001-06-07 | 346 | 346 | 336 | 337 | 44,000 | 337 |
| 2001-06-06 | 357 | 357 | 345 | 346 | 34,000 | 346 |
| 2001-06-05 | 361 | 368 | 360 | 364 | 14,000 | 364 |
| 2001-06-04 | 355 | 364 | 355 | 364 | 15,000 | 364 |
| 2001-06-01 | 352 | 358 | 352 | 355 | 29,000 | 355 |
| 2001-05-31 | 363 | 370 | 350 | 350 | 32,000 | 350 |
| 2001-05-30 | 369 | 370 | 361 | 362 | 25,000 | 362 |
| 2001-05-29 | 385 | 385 | 365 | 370 | 25,000 | 370 |
| 2001-05-28 | 397 | 397 | 379 | 381 | 47,000 | 381 |
| 2001-05-25 | 383 | 385 | 372 | 372 | 78,000 | 372 |
| 2001-05-24 | 390 | 390 | 381 | 381 | 25,000 | 381 |
| 2001-05-23 | 384 | 393 | 384 | 385 | 67,000 | 385 |
| 2001-05-22 | 391 | 410 | 391 | 392 | 66,000 | 392 |
| 2001-05-21 | 385 | 390 | 385 | 388 | 31,000 | 388 |
| 2001-05-18 | 383 | 395 | 382 | 385 | 50,000 | 385 |
| 2001-05-17 | 385 | 385 | 378 | 380 | 33,000 | 380 |
| 2001-05-16 | 385 | 385 | 377 | 377 | 32,000 | 377 |
| 2001-05-15 | 382 | 382 | 376 | 379 | 43,000 | 379 |
| 2001-05-14 | 385 | 387 | 380 | 385 | 58,000 | 385 |
| 2001-05-11 | 408 | 408 | 380 | 380 | 64,000 | 380 |
| 2001-05-10 | 404 | 408 | 400 | 404 | 21,000 | 404 |
| 2001-05-09 | 396 | 400 | 395 | 399 | 37,000 | 399 |
| 2001-05-08 | 413 | 413 | 399 | 402 | 83,000 | 402 |
| 2001-05-07 | 419 | 419 | 411 | 414 | 35,000 | 414 |
| 2001-05-02 | 423 | 425 | 419 | 419 | 48,000 | 419 |
| 2001-05-01 | 420 | 424 | 420 | 423 | 66,000 | 423 |
| 2001-04-27 | 414 | 423 | 414 | 417 | 80,000 | 417 |
| 2001-04-26 | 417 | 417 | 410 | 410 | 52,000 | 410 |
| 2001-04-25 | 419 | 425 | 408 | 408 | 41,000 | 408 |
| 2001-04-24 | 396 | 404 | 395 | 404 | 53,000 | 404 |
| 2001-04-23 | 409 | 415 | 396 | 400 | 75,000 | 400 |
| 2001-04-20 | 405 | 410 | 402 | 407 | 59,000 | 407 |
| 2001-04-19 | 419 | 423 | 400 | 409 | 119,000 | 409 |
| 2001-04-18 | 416 | 425 | 416 | 423 | 68,000 | 423 |
| 2001-04-17 | 428 | 428 | 420 | 426 | 97,000 | 426 |
| 2001-04-16 | 416 | 440 | 416 | 429 | 204,000 | 429 |
| 2001-04-13 | 420 | 421 | 413 | 416 | 82,000 | 416 |
| 2001-04-12 | 421 | 426 | 418 | 420 | 121,000 | 420 |
| 2001-04-11 | 435 | 435 | 421 | 423 | 146,000 | 423 |
| 2001-04-10 | 405 | 445 | 405 | 432 | 530,000 | 432 |
| 2001-04-09 | 386 | 408 | 386 | 408 | 144,000 | 408 |
| 2001-04-06 | 404 | 407 | 390 | 391 | 114,000 | 391 |
| 2001-04-05 | 408 | 414 | 400 | 406 | 182,000 | 406 |
| 2001-04-04 | 381 | 412 | 380 | 408 | 185,000 | 408 |
| 2001-04-03 | 376 | 388 | 376 | 388 | 53,000 | 388 |
| 2001-04-02 | 380 | 388 | 375 | 376 | 123,000 | 376 |
| 2001-03-30 | 370 | 418 | 370 | 390 | 318,000 | 390 |
| 2001-03-29 | 349 | 374 | 349 | 373 | 129,000 | 373 |
| 2001-03-28 | 361 | 361 | 346 | 355 | 48,000 | 355 |
| 2001-03-27 | 364 | 370 | 352 | 363 | 128,000 | 363 |
| 2001-03-26 | 345 | 353 | 343 | 353 | 84,000 | 353 |
| 2001-03-23 | 339 | 345 | 331 | 342 | 31,000 | 342 |
| 2001-03-22 | 350 | 350 | 340 | 340 | 51,000 | 340 |
| 2001-03-21 | 343 | 350 | 339 | 350 | 77,000 | 350 |
| 2001-03-19 | 332 | 348 | 330 | 345 | 68,000 | 345 |
| 2001-03-16 | 330 | 349 | 329 | 342 | 125,000 | 342 |
| 2001-03-15 | 318 | 328 | 316 | 328 | 98,000 | 328 |
| 2001-03-14 | 312 | 318 | 301 | 318 | 38,000 | 318 |
| 2001-03-13 | 315 | 315 | 305 | 307 | 50,000 | 307 |
| 2001-03-12 | 317 | 327 | 317 | 320 | 39,000 | 320 |
| 2001-03-09 | 315 | 318 | 311 | 318 | 77,000 | 318 |
| 2001-03-08 | 299 | 309 | 299 | 309 | 26,000 | 309 |
| 2001-03-07 | 307 | 307 | 299 | 299 | 27,000 | 299 |
| 2001-03-06 | 301 | 305 | 300 | 303 | 26,000 | 303 |
| 2001-03-05 | 311 | 311 | 300 | 300 | 9,000 | 300 |
| 2001-03-02 | 314 | 315 | 312 | 312 | 28,000 | 312 |
| 2001-03-01 | 319 | 320 | 313 | 313 | 34,000 | 313 |
| 2001-02-28 | 320 | 325 | 319 | 324 | 42,000 | 324 |
| 2001-02-27 | 320 | 330 | 320 | 325 | 115,000 | 325 |
| 2001-02-26 | 308 | 318 | 295 | 317 | 44,000 | 317 |
| 2001-02-23 | 299 | 309 | 299 | 309 | 23,000 | 309 |
| 2001-02-22 | 311 | 311 | 293 | 300 | 56,000 | 300 |
| 2001-02-21 | 314 | 317 | 313 | 317 | 38,000 | 317 |
| 2001-02-20 | 309 | 315 | 303 | 315 | 55,000 | 315 |
| 2001-02-19 | 304 | 309 | 303 | 309 | 29,000 | 309 |
| 2001-02-16 | 301 | 310 | 298 | 309 | 26,000 | 309 |
| 2001-02-15 | 305 | 310 | 301 | 301 | 27,000 | 301 |
| 2001-02-14 | 305 | 307 | 298 | 298 | 14,000 | 298 |
| 2001-02-13 | 300 | 310 | 300 | 306 | 36,000 | 306 |
| 2001-02-09 | 292 | 305 | 292 | 305 | 26,000 | 305 |
| 2001-02-08 | 309 | 310 | 291 | 295 | 28,000 | 295 |
| 2001-02-07 | 306 | 314 | 306 | 310 | 42,000 | 310 |
| 2001-02-06 | 303 | 312 | 302 | 306 | 46,000 | 306 |
| 2001-02-05 | 296 | 300 | 291 | 297 | 16,000 | 297 |
| 2001-02-02 | 302 | 315 | 302 | 314 | 48,000 | 314 |
| 2001-02-01 | 294 | 307 | 293 | 303 | 41,000 | 303 |
| 2001-01-31 | 285 | 296 | 283 | 295 | 48,000 | 295 |
| 2001-01-30 | 289 | 289 | 285 | 285 | 14,000 | 285 |
| 2001-01-29 | 290 | 291 | 290 | 290 | 31,000 | 290 |
| 2001-01-26 | 286 | 289 | 286 | 286 | 29,000 | 286 |
| 2001-01-25 | 287 | 288 | 285 | 286 | 16,000 | 286 |
| 2001-01-24 | 289 | 289 | 286 | 287 | 10,000 | 287 |
| 2001-01-23 | 288 | 291 | 288 | 288 | 13,000 | 288 |
| 2001-01-22 | 295 | 295 | 290 | 290 | 18,000 | 290 |
| 2001-01-19 | 291 | 296 | 286 | 290 | 23,000 | 290 |
| 2001-01-18 | 286 | 299 | 286 | 299 | 29,000 | 299 |
| 2001-01-17 | 282 | 290 | 282 | 290 | 13,000 | 290 |
| 2001-01-16 | 283 | 285 | 281 | 285 | 15,000 | 285 |
| 2001-01-15 | 285 | 285 | 283 | 283 | 7,000 | 283 |
| 2001-01-12 | 285 | 285 | 283 | 285 | 24,000 | 285 |
| 2001-01-11 | 290 | 290 | 285 | 285 | 9,000 | 285 |
| 2001-01-10 | 288 | 291 | 287 | 291 | 18,000 | 291 |
| 2001-01-09 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2001-01-05 | 288 | 293 | 288 | 290 | 18,000 | 290 |
| 2001-01-04 | 293 | 296 | 289 | 289 | 15,000 | 289 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
