8097 三愛オブリ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 296 | 301 | 296 | 296 | 14,000 | 296 |
| 2002-12-27 | 297 | 304 | 297 | 299 | 22,000 | 299 |
| 2002-12-26 | 296 | 302 | 296 | 301 | 9,000 | 301 |
| 2002-12-25 | 294 | 296 | 292 | 296 | 56,000 | 296 |
| 2002-12-24 | 295 | 296 | 292 | 295 | 47,000 | 295 |
| 2002-12-20 | 290 | 300 | 286 | 300 | 52,000 | 300 |
| 2002-12-19 | 291 | 292 | 286 | 292 | 32,000 | 292 |
| 2002-12-18 | 293 | 294 | 291 | 291 | 17,000 | 291 |
| 2002-12-17 | 295 | 300 | 294 | 295 | 21,000 | 295 |
| 2002-12-16 | 303 | 303 | 286 | 293 | 47,000 | 293 |
| 2002-12-13 | 303 | 307 | 299 | 307 | 102,000 | 307 |
| 2002-12-12 | 307 | 308 | 303 | 308 | 20,000 | 308 |
| 2002-12-11 | 304 | 307 | 303 | 307 | 21,000 | 307 |
| 2002-12-10 | 301 | 304 | 301 | 304 | 35,000 | 304 |
| 2002-12-09 | 310 | 310 | 307 | 307 | 12,000 | 307 |
| 2002-12-06 | 313 | 314 | 312 | 314 | 29,000 | 314 |
| 2002-12-05 | 314 | 315 | 313 | 315 | 21,000 | 315 |
| 2002-12-04 | 318 | 318 | 312 | 312 | 103,000 | 312 |
| 2002-12-03 | 307 | 317 | 307 | 317 | 35,000 | 317 |
| 2002-12-02 | 309 | 312 | 308 | 309 | 23,000 | 309 |
| 2002-11-29 | 304 | 314 | 301 | 301 | 40,000 | 301 |
| 2002-11-28 | 304 | 309 | 296 | 300 | 30,000 | 300 |
| 2002-11-27 | 299 | 309 | 299 | 300 | 39,000 | 300 |
| 2002-11-26 | 301 | 303 | 301 | 301 | 18,000 | 301 |
| 2002-11-25 | 297 | 312 | 297 | 305 | 61,000 | 305 |
| 2002-11-22 | 302 | 302 | 296 | 301 | 30,000 | 301 |
| 2002-11-21 | 294 | 297 | 293 | 295 | 30,000 | 295 |
| 2002-11-20 | 293 | 293 | 281 | 293 | 74,000 | 293 |
| 2002-11-19 | 295 | 296 | 289 | 289 | 19,000 | 289 |
| 2002-11-18 | 305 | 309 | 298 | 302 | 14,000 | 302 |
| 2002-11-15 | 307 | 307 | 302 | 305 | 19,000 | 305 |
| 2002-11-14 | 309 | 314 | 301 | 302 | 16,000 | 302 |
| 2002-11-13 | 312 | 313 | 307 | 308 | 13,000 | 308 |
| 2002-11-12 | 314 | 315 | 310 | 315 | 13,000 | 315 |
| 2002-11-11 | 311 | 317 | 311 | 314 | 13,000 | 314 |
| 2002-11-08 | 311 | 318 | 311 | 317 | 22,000 | 317 |
| 2002-11-07 | 312 | 317 | 312 | 316 | 24,000 | 316 |
| 2002-11-06 | 317 | 319 | 317 | 317 | 39,000 | 317 |
| 2002-11-05 | 306 | 317 | 306 | 317 | 21,000 | 317 |
| 2002-11-01 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-10-31 | 315 | 315 | 309 | 309 | 16,000 | 309 |
| 2002-10-30 | 311 | 316 | 308 | 315 | 30,000 | 315 |
| 2002-10-29 | 312 | 314 | 308 | 310 | 15,000 | 310 |
| 2002-10-28 | 313 | 313 | 308 | 312 | 13,000 | 312 |
| 2002-10-25 | 302 | 316 | 302 | 316 | 41,000 | 316 |
| 2002-10-24 | 308 | 312 | 308 | 311 | 20,000 | 311 |
| 2002-10-23 | 302 | 315 | 301 | 312 | 26,000 | 312 |
| 2002-10-22 | 317 | 317 | 302 | 302 | 20,000 | 302 |
| 2002-10-21 | 312 | 317 | 310 | 317 | 36,000 | 317 |
| 2002-10-18 | 305 | 305 | 304 | 304 | 18,000 | 304 |
| 2002-10-17 | 307 | 314 | 307 | 309 | 23,000 | 309 |
| 2002-10-16 | 306 | 306 | 299 | 306 | 19,000 | 306 |
| 2002-10-15 | 304 | 304 | 299 | 303 | 11,000 | 303 |
| 2002-10-11 | 300 | 300 | 288 | 299 | 30,000 | 299 |
| 2002-10-10 | 295 | 295 | 281 | 286 | 25,000 | 286 |
| 2002-10-09 | 297 | 299 | 290 | 290 | 21,000 | 290 |
| 2002-10-08 | 299 | 299 | 295 | 297 | 23,000 | 297 |
| 2002-10-07 | 297 | 299 | 297 | 297 | 15,000 | 297 |
| 2002-10-04 | 300 | 307 | 300 | 307 | 20,000 | 307 |
| 2002-10-03 | 311 | 315 | 304 | 305 | 22,000 | 305 |
| 2002-10-02 | 307 | 307 | 301 | 301 | 20,000 | 301 |
| 2002-10-01 | 301 | 306 | 301 | 305 | 28,000 | 305 |
| 2002-09-30 | 316 | 320 | 315 | 315 | 19,000 | 315 |
| 2002-09-27 | 316 | 327 | 316 | 316 | 54,000 | 316 |
| 2002-09-26 | 311 | 320 | 311 | 319 | 36,000 | 319 |
| 2002-09-25 | 319 | 320 | 307 | 310 | 39,000 | 310 |
| 2002-09-24 | 309 | 318 | 309 | 318 | 27,000 | 318 |
| 2002-09-20 | 304 | 315 | 304 | 314 | 49,000 | 314 |
| 2002-09-19 | 305 | 313 | 305 | 311 | 32,000 | 311 |
| 2002-09-18 | 306 | 308 | 305 | 308 | 12,000 | 308 |
| 2002-09-17 | 296 | 314 | 293 | 310 | 35,000 | 310 |
| 2002-09-13 | 291 | 296 | 291 | 295 | 120,000 | 295 |
| 2002-09-12 | 300 | 302 | 299 | 299 | 30,000 | 299 |
| 2002-09-11 | 305 | 305 | 300 | 300 | 10,000 | 300 |
| 2002-09-10 | 299 | 305 | 299 | 305 | 36,000 | 305 |
| 2002-09-09 | 300 | 303 | 298 | 298 | 21,000 | 298 |
| 2002-09-06 | 294 | 297 | 294 | 297 | 19,000 | 297 |
| 2002-09-05 | 301 | 301 | 293 | 293 | 46,000 | 293 |
| 2002-09-04 | 295 | 301 | 294 | 301 | 50,000 | 301 |
| 2002-09-03 | 309 | 309 | 302 | 302 | 32,000 | 302 |
| 2002-09-02 | 316 | 316 | 302 | 311 | 35,000 | 311 |
| 2002-08-30 | 312 | 315 | 307 | 315 | 27,000 | 315 |
| 2002-08-29 | 308 | 309 | 307 | 307 | 45,000 | 307 |
| 2002-08-28 | 322 | 322 | 314 | 316 | 21,000 | 316 |
| 2002-08-27 | 328 | 328 | 321 | 322 | 39,000 | 322 |
| 2002-08-26 | 326 | 329 | 323 | 329 | 67,000 | 329 |
| 2002-08-23 | 321 | 325 | 318 | 325 | 78,000 | 325 |
| 2002-08-22 | 319 | 322 | 312 | 321 | 95,000 | 321 |
| 2002-08-21 | 313 | 319 | 310 | 319 | 45,000 | 319 |
| 2002-08-20 | 314 | 314 | 307 | 313 | 39,000 | 313 |
| 2002-08-19 | 309 | 311 | 305 | 307 | 25,000 | 307 |
| 2002-08-16 | 306 | 312 | 306 | 308 | 27,000 | 308 |
| 2002-08-15 | 310 | 315 | 310 | 315 | 18,000 | 315 |
| 2002-08-14 | 312 | 313 | 310 | 313 | 14,000 | 313 |
| 2002-08-13 | 307 | 309 | 307 | 307 | 12,000 | 307 |
| 2002-08-12 | 310 | 313 | 308 | 313 | 17,000 | 313 |
| 2002-08-09 | 314 | 315 | 310 | 310 | 26,000 | 310 |
| 2002-08-08 | 313 | 314 | 308 | 308 | 17,000 | 308 |
| 2002-08-07 | 307 | 312 | 306 | 308 | 13,000 | 308 |
| 2002-08-06 | 306 | 306 | 297 | 297 | 15,000 | 297 |
| 2002-08-05 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-08-02 | 315 | 315 | 306 | 306 | 31,000 | 306 |
| 2002-08-01 | 309 | 310 | 309 | 309 | 6,000 | 309 |
| 2002-07-31 | 315 | 315 | 309 | 309 | 22,000 | 309 |
| 2002-07-30 | 318 | 318 | 315 | 315 | 33,000 | 315 |
| 2002-07-29 | 310 | 320 | 304 | 320 | 97,000 | 320 |
| 2002-07-26 | 308 | 319 | 297 | 313 | 60,000 | 313 |
| 2002-07-25 | 320 | 320 | 302 | 305 | 101,000 | 305 |
| 2002-07-24 | 296 | 302 | 296 | 300 | 15,000 | 300 |
| 2002-07-23 | 299 | 300 | 296 | 297 | 13,000 | 297 |
| 2002-07-22 | 302 | 309 | 296 | 304 | 54,000 | 304 |
| 2002-07-19 | 297 | 300 | 293 | 293 | 17,000 | 293 |
| 2002-07-18 | 305 | 305 | 292 | 292 | 15,000 | 292 |
| 2002-07-17 | 292 | 297 | 291 | 297 | 17,000 | 297 |
| 2002-07-16 | 293 | 297 | 291 | 292 | 29,000 | 292 |
| 2002-07-15 | 298 | 298 | 291 | 291 | 26,000 | 291 |
| 2002-07-12 | 298 | 303 | 298 | 298 | 18,000 | 298 |
| 2002-07-11 | 307 | 307 | 295 | 296 | 14,000 | 296 |
| 2002-07-10 | 307 | 308 | 307 | 307 | 8,000 | 307 |
| 2002-07-09 | 306 | 314 | 306 | 314 | 15,000 | 314 |
| 2002-07-08 | 316 | 317 | 306 | 306 | 29,000 | 306 |
| 2002-07-05 | 306 | 316 | 306 | 316 | 24,000 | 316 |
| 2002-07-04 | 307 | 310 | 307 | 309 | 8,000 | 309 |
| 2002-07-03 | 309 | 314 | 309 | 312 | 108,000 | 312 |
| 2002-07-02 | 297 | 305 | 296 | 305 | 35,000 | 305 |
| 2002-07-01 | 299 | 301 | 294 | 300 | 26,000 | 300 |
| 2002-06-28 | 291 | 294 | 291 | 294 | 25,000 | 294 |
| 2002-06-27 | 298 | 298 | 291 | 291 | 20,000 | 291 |
| 2002-06-26 | 297 | 302 | 295 | 295 | 27,000 | 295 |
| 2002-06-25 | 300 | 300 | 292 | 294 | 45,000 | 294 |
| 2002-06-24 | 291 | 299 | 275 | 298 | 39,000 | 298 |
| 2002-06-21 | 296 | 299 | 293 | 294 | 49,000 | 294 |
| 2002-06-20 | 293 | 295 | 292 | 295 | 51,000 | 295 |
| 2002-06-19 | 305 | 305 | 297 | 298 | 31,000 | 298 |
| 2002-06-18 | 307 | 307 | 302 | 303 | 37,000 | 303 |
| 2002-06-17 | 307 | 308 | 296 | 297 | 61,000 | 297 |
| 2002-06-14 | 308 | 309 | 307 | 307 | 164,000 | 307 |
| 2002-06-13 | 311 | 313 | 310 | 312 | 19,000 | 312 |
| 2002-06-12 | 314 | 315 | 310 | 313 | 23,000 | 313 |
| 2002-06-11 | 313 | 313 | 309 | 311 | 21,000 | 311 |
| 2002-06-10 | 315 | 316 | 308 | 308 | 22,000 | 308 |
| 2002-06-07 | 312 | 312 | 309 | 312 | 27,000 | 312 |
| 2002-06-06 | 320 | 320 | 311 | 312 | 35,000 | 312 |
| 2002-06-05 | 319 | 322 | 317 | 317 | 30,000 | 317 |
| 2002-06-04 | 322 | 324 | 317 | 319 | 45,000 | 319 |
| 2002-06-03 | 326 | 326 | 317 | 321 | 28,000 | 321 |
| 2002-05-31 | 324 | 329 | 318 | 318 | 37,000 | 318 |
| 2002-05-30 | 320 | 320 | 315 | 316 | 33,000 | 316 |
| 2002-05-29 | 326 | 330 | 320 | 320 | 48,000 | 320 |
| 2002-05-28 | 331 | 333 | 326 | 331 | 45,000 | 331 |
| 2002-05-27 | 329 | 339 | 326 | 333 | 90,000 | 333 |
| 2002-05-24 | 322 | 323 | 320 | 320 | 55,000 | 320 |
| 2002-05-23 | 323 | 323 | 317 | 318 | 40,000 | 318 |
| 2002-05-22 | 319 | 322 | 317 | 320 | 72,000 | 320 |
| 2002-05-21 | 324 | 324 | 315 | 316 | 39,000 | 316 |
| 2002-05-20 | 314 | 320 | 314 | 319 | 39,000 | 319 |
| 2002-05-17 | 314 | 315 | 311 | 313 | 27,000 | 313 |
| 2002-05-16 | 308 | 310 | 307 | 309 | 20,000 | 309 |
| 2002-05-15 | 307 | 308 | 307 | 308 | 11,000 | 308 |
| 2002-05-14 | 312 | 312 | 308 | 311 | 13,000 | 311 |
| 2002-05-13 | 306 | 313 | 306 | 307 | 15,000 | 307 |
| 2002-05-10 | 310 | 310 | 304 | 306 | 22,000 | 306 |
| 2002-05-09 | 308 | 310 | 305 | 305 | 11,000 | 305 |
| 2002-05-08 | 304 | 307 | 304 | 307 | 14,000 | 307 |
| 2002-05-07 | 309 | 310 | 304 | 304 | 14,000 | 304 |
| 2002-05-02 | 308 | 309 | 308 | 309 | 8,000 | 309 |
| 2002-05-01 | 313 | 313 | 306 | 308 | 52,000 | 308 |
| 2002-04-30 | 306 | 310 | 304 | 304 | 36,000 | 304 |
| 2002-04-26 | 312 | 313 | 305 | 305 | 35,000 | 305 |
| 2002-04-25 | 312 | 317 | 312 | 312 | 66,000 | 312 |
| 2002-04-24 | 314 | 315 | 313 | 313 | 14,000 | 313 |
| 2002-04-23 | 312 | 315 | 312 | 315 | 18,000 | 315 |
| 2002-04-22 | 316 | 317 | 313 | 317 | 52,000 | 317 |
| 2002-04-19 | 311 | 318 | 311 | 315 | 44,000 | 315 |
| 2002-04-18 | 313 | 314 | 312 | 314 | 32,000 | 314 |
| 2002-04-17 | 310 | 313 | 309 | 313 | 28,000 | 313 |
| 2002-04-16 | 310 | 312 | 308 | 310 | 24,000 | 310 |
| 2002-04-15 | 309 | 309 | 306 | 307 | 15,000 | 307 |
| 2002-04-12 | 311 | 312 | 308 | 312 | 22,000 | 312 |
| 2002-04-11 | 318 | 318 | 310 | 310 | 18,000 | 310 |
| 2002-04-10 | 312 | 317 | 306 | 313 | 41,000 | 313 |
| 2002-04-09 | 319 | 319 | 312 | 312 | 34,000 | 312 |
| 2002-04-08 | 320 | 320 | 312 | 312 | 16,000 | 312 |
| 2002-04-05 | 322 | 322 | 318 | 319 | 38,000 | 319 |
| 2002-04-04 | 318 | 323 | 318 | 319 | 25,000 | 319 |
| 2002-04-03 | 315 | 317 | 314 | 317 | 16,000 | 317 |
| 2002-04-02 | 306 | 319 | 306 | 319 | 50,000 | 319 |
| 2002-04-01 | 317 | 317 | 305 | 306 | 27,000 | 306 |
| 2002-03-29 | 320 | 320 | 305 | 305 | 36,000 | 305 |
| 2002-03-28 | 320 | 320 | 312 | 312 | 29,000 | 312 |
| 2002-03-27 | 315 | 320 | 313 | 320 | 28,000 | 320 |
| 2002-03-26 | 323 | 323 | 318 | 318 | 6,000 | 318 |
| 2002-03-25 | 328 | 329 | 323 | 326 | 72,000 | 326 |
| 2002-03-22 | 327 | 327 | 318 | 318 | 64,000 | 318 |
| 2002-03-20 | 320 | 328 | 320 | 327 | 58,000 | 327 |
| 2002-03-19 | 320 | 320 | 317 | 320 | 72,000 | 320 |
| 2002-03-18 | 321 | 321 | 317 | 317 | 16,000 | 317 |
| 2002-03-15 | 320 | 320 | 316 | 317 | 39,000 | 317 |
| 2002-03-14 | 317 | 319 | 313 | 317 | 32,000 | 317 |
| 2002-03-13 | 316 | 320 | 316 | 316 | 32,000 | 316 |
| 2002-03-12 | 320 | 321 | 316 | 316 | 48,000 | 316 |
| 2002-03-11 | 325 | 325 | 315 | 319 | 54,000 | 319 |
| 2002-03-08 | 320 | 320 | 313 | 314 | 196,000 | 314 |
| 2002-03-07 | 325 | 326 | 320 | 320 | 39,000 | 320 |
| 2002-03-06 | 321 | 325 | 320 | 325 | 41,000 | 325 |
| 2002-03-05 | 335 | 335 | 316 | 316 | 43,000 | 316 |
| 2002-03-04 | 329 | 334 | 323 | 332 | 73,000 | 332 |
| 2002-03-01 | 319 | 325 | 317 | 325 | 61,000 | 325 |
| 2002-02-28 | 317 | 319 | 315 | 317 | 47,000 | 317 |
| 2002-02-27 | 310 | 315 | 308 | 315 | 70,000 | 315 |
| 2002-02-26 | 304 | 310 | 304 | 309 | 69,000 | 309 |
| 2002-02-25 | 307 | 314 | 301 | 303 | 95,000 | 303 |
| 2002-02-22 | 307 | 308 | 300 | 307 | 63,000 | 307 |
| 2002-02-21 | 305 | 309 | 301 | 309 | 55,000 | 309 |
| 2002-02-20 | 303 | 303 | 300 | 301 | 64,000 | 301 |
| 2002-02-19 | 304 | 304 | 300 | 303 | 99,000 | 303 |
| 2002-02-18 | 305 | 305 | 300 | 301 | 72,000 | 301 |
| 2002-02-15 | 307 | 307 | 300 | 305 | 93,000 | 305 |
| 2002-02-14 | 309 | 311 | 300 | 302 | 165,000 | 302 |
| 2002-02-13 | 309 | 310 | 301 | 308 | 96,000 | 308 |
| 2002-02-12 | 306 | 309 | 305 | 307 | 40,000 | 307 |
| 2002-02-08 | 306 | 310 | 302 | 305 | 61,000 | 305 |
| 2002-02-07 | 312 | 312 | 302 | 311 | 25,000 | 311 |
| 2002-02-06 | 305 | 307 | 300 | 307 | 27,000 | 307 |
| 2002-02-05 | 309 | 309 | 298 | 300 | 22,000 | 300 |
| 2002-02-04 | 303 | 309 | 303 | 309 | 2,000 | 309 |
| 2002-02-01 | 307 | 310 | 301 | 301 | 15,000 | 301 |
| 2002-01-31 | 307 | 309 | 306 | 306 | 8,000 | 306 |
| 2002-01-30 | 308 | 308 | 306 | 307 | 9,000 | 307 |
| 2002-01-29 | 306 | 311 | 306 | 311 | 9,000 | 311 |
| 2002-01-28 | 310 | 314 | 310 | 314 | 18,000 | 314 |
| 2002-01-25 | 313 | 314 | 310 | 311 | 33,000 | 311 |
| 2002-01-24 | 306 | 310 | 306 | 310 | 11,000 | 310 |
| 2002-01-23 | 309 | 309 | 305 | 305 | 11,000 | 305 |
| 2002-01-22 | 314 | 314 | 305 | 310 | 25,000 | 310 |
| 2002-01-21 | 314 | 315 | 312 | 314 | 37,000 | 314 |
| 2002-01-18 | 308 | 312 | 301 | 312 | 23,000 | 312 |
| 2002-01-17 | 312 | 312 | 308 | 308 | 17,000 | 308 |
| 2002-01-16 | 296 | 302 | 291 | 302 | 28,000 | 302 |
| 2002-01-15 | 295 | 299 | 295 | 296 | 17,000 | 296 |
| 2002-01-11 | 300 | 301 | 295 | 295 | 54,000 | 295 |
| 2002-01-10 | 310 | 312 | 300 | 300 | 21,000 | 300 |
| 2002-01-09 | 310 | 311 | 301 | 305 | 20,000 | 305 |
| 2002-01-08 | 305 | 318 | 305 | 309 | 33,000 | 309 |
| 2002-01-07 | 323 | 323 | 309 | 309 | 4,000 | 309 |
| 2002-01-04 | 320 | 324 | 320 | 324 | 2,000 | 324 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
