7965 象印マホービン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,790	1,830	1,780	1,830	16,000	554.55
1986-12-26	1,760	1,830	1,750	1,830	18,000	554.55
1986-12-24	1,790	1,830	1,790	1,830	10,000	554.55
1986-12-23	1,850	1,850	1,790	1,840	29,000	557.58
1986-12-22	1,780	1,850	1,780	1,850	16,000	560.61
1986-12-19	1,780	1,810	1,780	1,810	12,000	548.49
1986-12-18	1,780	1,830	1,780	1,830	13,000	554.55
1986-12-17	1,830	1,830	1,830	1,830	3,000	554.55
1986-12-16	1,780	1,850	1,780	1,850	10,000	560.61
1986-12-15	1,780	1,850	1,780	1,850	5,000	560.61
1986-12-12	1,850	1,880	1,820	1,850	8,000	560.61
1986-12-11	1,880	1,880	1,780	1,780	4,000	539.39
1986-12-10	1,800	1,880	1,790	1,880	11,000	569.70
1986-12-09	1,890	1,890	1,860	1,880	27,000	569.70
1986-12-08	1,840	1,880	1,840	1,880	6,000	569.70
1986-12-06	1,880	1,890	1,880	1,890	16,000	572.73
1986-12-05	1,850	1,890	1,850	1,890	4,000	572.73
1986-12-04	1,890	1,900	1,890	1,900	6,000	575.76
1986-12-03	1,850	1,900	1,800	1,900	21,000	575.76
1986-12-01	1,900	1,900	1,880	1,880	2,000	569.70
1986-11-29	1,900	1,900	1,900	1,900	2,000	575.76
1986-11-28	1,810	1,900	1,810	1,900	10,000	575.76
1986-11-27	1,880	1,880	1,880	1,880	10,000	569.70
1986-11-26	1,960	1,960	1,950	1,950	13,000	590.91
1986-11-25	2,000	2,000	1,960	1,960	2,000	593.94
1986-11-22	2,040	2,040	2,000	2,000	2,000	606.06
1986-11-21	1,970	2,050	1,970	2,050	6,000	621.21
1986-11-20	2,130	2,130	2,130	2,130	3,000	645.46
1986-11-19	2,030	2,050	2,030	2,050	6,000	621.21
1986-11-18	2,110	2,110	2,100	2,100	5,000	636.36
1986-11-17	2,020	2,030	2,020	2,030	4,000	615.15
1986-11-14	2,250	2,260	2,150	2,180	43,000	600.55
1986-11-13	2,260	2,270	2,240	2,250	30,000	619.84
1986-11-12	2,300	2,300	2,260	2,260	48,000	622.59
1986-11-11	2,300	2,300	2,260	2,290	56,000	630.85
1986-11-10	2,260	2,300	2,260	2,300	36,000	633.61
1986-11-07	2,270	2,280	2,260	2,260	19,000	622.59
1986-11-06	2,320	2,320	2,250	2,250	17,000	619.84
1986-11-05	2,330	2,330	2,320	2,320	6,000	639.12
1986-11-04	2,320	2,320	2,240	2,320	19,000	639.12
1986-11-01	2,350	2,350	2,300	2,300	18,000	633.61
1986-10-31	2,360	2,360	2,350	2,350	40,000	647.38
1986-10-30	2,360	2,370	2,350	2,350	52,000	647.38
1986-10-29	2,360	2,380	2,360	2,360	81,000	650.14
1986-10-28	2,370	2,370	2,360	2,360	22,000	650.14
1986-10-27	2,370	2,380	2,350	2,370	33,000	652.89
1986-10-25	2,370	2,370	2,370	2,370	49,000	652.89
1986-10-24	2,370	2,380	2,370	2,370	52,000	652.89
1986-10-23	2,360	2,380	2,360	2,370	60,000	652.89
1986-10-22	2,370	2,380	2,360	2,370	102,000	652.89
1986-10-21	2,360	2,380	2,350	2,370	124,000	652.89
1986-10-20	2,350	2,380	2,340	2,360	109,000	650.14
1986-10-17	2,300	2,360	2,300	2,340	142,000	644.63
1986-10-16	2,270	2,290	2,260	2,290	59,000	630.85
1986-10-15	2,260	2,280	2,260	2,260	66,000	622.59
1986-10-14	2,270	2,280	2,240	2,260	135,000	622.59
1986-10-13	2,270	2,270	2,250	2,260	51,000	622.59
1986-10-09	2,280	2,280	2,250	2,270	97,000	625.34
1986-10-08	2,280	2,290	2,260	2,270	59,000	625.34
1986-10-07	2,290	2,290	2,260	2,290	70,000	630.85
1986-10-06	2,310	2,310	2,260	2,290	84,000	630.85
1986-10-04	2,300	2,320	2,280	2,310	66,000	636.36
1986-10-03	2,280	2,300	2,260	2,300	97,000	633.61
1986-10-02	2,300	2,340	2,270	2,300	192,000	633.61
1986-10-01	2,380	2,380	2,300	2,350	244,000	647.38
1986-09-30	2,300	2,400	2,300	2,400	164,000	661.16
1986-09-29	2,500	2,500	2,300	2,340	158,000	644.63
1986-09-27	2,500	2,520	2,480	2,500	347,000	688.71
1986-09-26	2,500	2,520	2,500	2,500	788,001	688.71
1986-09-25	2,500	2,600	2,500	2,500	2,282,002	688.71

分割・併合履歴： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30