7965 象印マホービン(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,3001,3001,3001,30011,000393.94
1987-12-251,1101,1301,1001,1007,000333.33
1987-12-241,1101,1101,1101,1101,000336.36
1987-12-231,1101,1201,1001,1207,000339.39
1987-12-221,1101,1101,1101,1102,000336.36
1987-12-211,1501,1501,1301,1308,000342.42
1987-12-181,1901,1901,1801,1808,000357.58
1987-12-161,2001,2001,2001,2006,000363.64
1987-12-151,2001,2001,2001,2002,000363.64
1987-12-141,1201,1701,1201,1704,000354.55
1987-12-111,0901,1001,0901,10012,000333.33
1987-12-091,3201,3201,3201,32010,000400
1987-12-081,2501,2501,2501,2501,000378.79
1987-12-071,2501,2501,2001,20010,000363.64
1987-12-051,2501,2501,2501,2503,000378.79
1987-12-041,2501,2501,2501,2501,000378.79
1987-12-031,2601,2601,2501,2502,000378.79
1987-12-021,2701,2701,2601,2603,000381.82
1987-12-011,2601,2701,2601,2703,000384.85
1987-11-301,2901,2901,2901,2908,000390.91
1987-11-281,2901,2901,2901,2902,000390.91
1987-11-271,2601,3201,2601,30015,000393.94
1987-11-261,3401,3401,2601,2605,000381.82
1987-11-251,3501,3501,3401,3405,000406.06
1987-11-201,3601,3601,3601,3604,000412.12
1987-11-171,3901,3901,3601,3602,000412.12
1987-11-161,3501,3501,3501,35010,000409.09
1987-11-131,3401,3501,3401,35037,000409.09
1987-11-121,3401,3401,3201,34015,000406.06
1987-11-111,3901,3901,3501,35018,000409.09
1987-11-101,4501,4601,4401,44032,000436.36
1987-11-091,4001,4701,4001,47011,000445.46
1987-11-071,4001,4001,4001,4004,000424.24
1987-11-061,4001,4001,3901,4007,000424.24
1987-11-051,3901,3901,3901,3905,000421.21
1987-11-021,3401,4001,3401,40010,000424.24
1987-10-301,3401,3501,3401,3502,000409.09
1987-10-291,3501,3501,3401,34013,000406.06
1987-10-281,2601,3001,2601,3002,000393.94
1987-10-271,3501,3501,2601,2602,000381.82
1987-10-261,4001,4001,3501,3504,000409.09
1987-10-241,4201,4201,4001,4002,000424.24
1987-10-221,5001,5001,4201,4206,000430.30
1987-10-211,3101,4201,3101,42013,000430.30
1987-10-191,5201,5201,5201,5201,000460.61
1987-10-161,5201,5201,5201,5202,000460.61
1987-10-151,5201,5201,5201,5202,000460.61
1987-10-141,5501,5501,5201,5305,000463.64
1987-10-131,5101,5301,5101,5304,000463.64
1987-10-121,5101,5101,5001,5107,000457.58
1987-10-091,5101,5101,5101,51010,000457.58
1987-10-081,5101,5101,5101,5105,000457.58
1987-10-071,5101,5101,5101,5107,000457.58
1987-10-061,5101,5101,5101,5104,000457.58
1987-10-051,5101,5101,5101,5102,000457.58
1987-10-031,5201,5201,5101,5105,000457.58
1987-10-021,5301,5301,5201,5205,000460.61
1987-10-011,5301,5301,5201,5206,000460.61
1987-09-301,5301,5301,5301,5303,000463.64
1987-09-291,5801,5801,5401,5407,000466.67
1987-09-281,5201,5401,5201,54023,000466.67
1987-09-261,5201,5301,5201,52016,000460.61
1987-09-251,5001,5101,5001,51012,000457.58
1987-09-241,4901,4901,4801,4908,000451.52
1987-09-221,5101,5101,4901,4908,000451.52
1987-09-211,5001,5201,5001,51011,000457.58
1987-09-181,5001,5001,5001,5003,000454.55
1987-09-171,5101,5201,5001,5008,000454.55
1987-09-161,5201,5201,5201,5202,000460.61
1987-09-141,5501,5501,5201,5205,000460.61
1987-09-111,5801,5801,5801,5805,000478.79
1987-09-101,5201,5601,5201,5604,000472.73
1987-09-091,5201,5401,5201,5408,000466.67
1987-09-081,5501,6001,5101,6005,000484.85
1987-09-071,5501,5601,5501,5504,000469.70
1987-09-051,6001,6001,6001,60015,000484.85
1987-09-041,6001,6201,6001,62014,000490.91
1987-09-031,6901,6901,6501,66028,000503.03
1987-09-021,7001,7301,6901,70041,000515.15
1987-09-011,7401,7401,6701,690146,000512.12
1987-08-311,6301,7701,6301,77087,000536.36
1987-08-291,5501,6501,5501,65020,000500
1987-08-281,5101,5101,5101,5102,000457.58
1987-08-271,5101,5101,5101,5106,000457.58
1987-08-261,5101,5101,5101,5106,000457.58
1987-08-251,5301,5301,5101,51010,000457.58
1987-08-241,5501,5501,5301,53012,000463.64
1987-08-221,5501,5501,5501,55011,000469.70
1987-08-211,5301,5501,5201,55022,000469.70
1987-08-201,5101,5301,5101,5303,000463.64
1987-08-191,5301,5301,5301,5306,000463.64
1987-08-181,4801,5601,4801,56019,000472.73
1987-08-171,4801,4801,4801,48011,000448.49
1987-08-141,5001,5001,4801,48014,000448.49
1987-08-131,4801,5001,4801,48015,000448.49
1987-08-121,4801,4801,4601,48011,000448.49
1987-08-111,4601,4801,4501,48016,000448.49
1987-08-101,4401,4501,4301,45028,000439.39
1987-08-071,4201,4201,4201,4203,000430.30
1987-08-061,4001,4201,4001,4205,000430.30
1987-08-051,3801,3801,3701,37025,000415.15
1987-08-041,4001,4001,3801,3808,000418.18
1987-08-031,4001,4001,4001,4007,000424.24
1987-08-011,4001,4001,4001,4001,000424.24
1987-07-311,3601,3601,3501,3508,000409.09
1987-07-301,3701,3701,3601,3603,000412.12
1987-07-291,4001,4001,4001,40011,000424.24
1987-07-281,3501,3501,3501,3501,000409.09
1987-07-271,4201,4201,3301,3504,000409.09
1987-07-251,4201,4201,4201,4204,000430.30
1987-07-241,3701,3701,3501,3504,000409.09
1987-07-231,3501,3501,3501,3501,000409.09
1987-07-221,3601,3601,3401,3404,000406.06
1987-07-211,3601,3601,3401,3407,000406.06
1987-07-201,3701,3701,3601,3605,000412.12
1987-07-171,3701,3701,3701,3701,000415.15
1987-07-161,3601,3601,3601,3602,000412.12
1987-07-151,3601,3601,3601,3602,000412.12
1987-07-141,3601,3601,3601,3602,000412.12
1987-07-101,3601,3601,3601,3601,000412.12
1987-07-091,4501,4501,3501,35014,000409.09
1987-07-081,3601,3601,3601,3605,000412.12
1987-07-071,3601,3601,3601,3606,000412.12
1987-07-061,3601,3601,3601,3601,000412.12
1987-07-041,4001,4001,3601,3602,000412.12
1987-07-031,4501,4501,4501,4501,000439.39
1987-07-021,3601,3601,3601,3604,000412.12
1987-07-011,3601,3701,3601,3604,000412.12
1987-06-301,3501,3501,3501,3503,000409.09
1987-06-291,4501,4501,3501,35011,000409.09
1987-06-271,4001,4001,4001,4002,000424.24
1987-06-261,4201,4201,4001,4008,000424.24
1987-06-251,4501,4501,4501,45012,000439.39
1987-06-241,4401,4401,4301,4308,000433.33
1987-06-231,4401,4401,4301,4404,000436.36
1987-06-221,4501,4501,4301,44011,000436.36
1987-06-191,4301,4301,4301,4304,000433.33
1987-06-181,4701,4701,4301,4309,000433.33
1987-06-171,4401,4701,4301,47011,000445.46
1987-06-161,4501,4601,4301,43017,000433.33
1987-06-151,5301,5501,5001,50020,000454.55
1987-06-121,5501,5501,5001,53018,000463.64
1987-06-111,5501,5501,4801,48062,000448.49
1987-06-101,4701,5801,4301,56092,000472.73
1987-06-091,4301,4501,4201,4301,425,001433.33
1987-06-081,4401,4401,4301,4305,000433.33
1987-06-061,4101,4101,4001,4006,000424.24
1987-06-051,4401,4401,4001,4103,000427.27
1987-06-041,4501,4501,4201,45013,000439.39
1987-06-031,3601,4201,3601,4206,000430.30
1987-06-021,4001,4001,3501,3504,000409.09
1987-06-011,4401,4501,4401,44037,000436.36
1987-05-301,3601,4401,3601,4407,000436.36
1987-05-291,3501,3501,3501,35031,000409.09
1987-05-281,3901,3901,3501,35040,000409.09
1987-05-271,4101,4101,3901,3903,000421.21
1987-05-261,4501,4501,4101,4105,000427.27
1987-05-251,4101,4601,4001,45019,000439.39
1987-05-231,4001,4001,4001,40014,000424.24
1987-05-221,3501,4301,3501,40046,000424.24
1987-05-211,3901,3901,3101,3108,000396.97
1987-05-201,3501,4001,3501,3908,000421.21
1987-05-191,3001,3401,3001,3006,000393.94
1987-05-181,3801,3801,3001,30016,000393.94
1987-05-151,3501,4001,3301,40017,000424.24
1987-05-141,4201,4501,4001,40013,000424.24
1987-05-131,4001,4001,4001,4001,000424.24
1987-05-121,4501,4501,4301,4506,000439.39
1987-05-111,4601,4601,4501,4502,000439.39
1987-05-081,4601,4601,4601,4601,000442.42
1987-05-071,4801,5301,4801,53016,000463.64
1987-05-061,4801,4801,4801,4804,000448.49
1987-05-011,4601,4601,4001,4003,000424.24
1987-04-301,5001,5001,5001,50014,000454.55
1987-04-281,3801,4001,3701,3704,000415.15
1987-04-271,3701,4201,3701,4204,000430.30
1987-04-251,4701,4701,4001,4004,000424.24
1987-04-241,4701,4801,4301,4807,000448.49
1987-04-231,4001,4701,4001,4706,000445.46
1987-04-221,4401,4801,4401,4808,000448.49
1987-04-211,4501,5001,4201,5009,000454.55
1987-04-201,4601,4601,4501,4503,000439.39
1987-04-171,4801,5001,4701,50019,000454.55
1987-04-161,4701,5001,4701,5004,000454.55
1987-04-151,4701,5001,4601,50011,000454.55
1987-04-141,5001,5001,5001,5003,000454.55
1987-04-131,5101,5101,5101,5101,000457.58
1987-04-101,5401,5401,5101,5104,000457.58
1987-04-091,5401,5501,5401,5405,000466.67
1987-04-081,5401,5401,5401,5405,000466.67
1987-04-071,5401,5501,5401,5406,000466.67
1987-04-061,5501,5501,5401,540809,001466.67
1987-04-041,5501,5501,5101,5506,000469.70
1987-04-031,5501,5501,5501,5502,000469.70
1987-04-021,5601,5601,5601,5603,000472.73
1987-04-011,5401,5401,5301,5303,000463.64
1987-03-311,5801,5801,5801,5803,000478.79
1987-03-301,6201,6401,5801,58011,000478.79
1987-03-281,6201,6201,6201,6206,000490.91
1987-03-271,5301,5301,5301,5308,000463.64
1987-03-261,5501,5601,5501,5602,000472.73
1987-03-251,5001,5001,5001,50016,000454.55
1987-03-241,5101,5201,4801,50011,000454.55
1987-03-231,5001,5001,5001,5005,000454.55
1987-03-201,5001,5001,4301,50020,000454.55
1987-03-191,4901,4901,4301,49027,000451.52
1987-03-181,5001,5001,4801,49011,000451.52
1987-03-171,5001,5001,4601,50041,000454.55
1987-03-161,5201,5201,5201,52011,000460.61
1987-03-131,5501,5501,5001,55016,000469.70
1987-03-121,5201,5501,5101,5506,000469.70
1987-03-111,5201,5201,5101,5204,000460.61
1987-03-101,5901,5901,5501,5504,000469.70
1987-03-091,5901,5901,5901,5904,000481.82
1987-03-071,5701,5901,5701,5909,000481.82
1987-03-061,5701,5701,5501,57010,000475.76
1987-03-051,6001,6001,5501,5705,000475.76
1987-03-041,5701,6001,5501,60038,000484.85
1987-03-031,5801,6001,5801,6004,000484.85
1987-03-021,5901,6001,5801,6006,000484.85
1987-02-281,6001,6001,6001,60017,000484.85
1987-02-271,6001,6001,5701,60016,000484.85
1987-02-261,5901,6001,5901,60010,000484.85
1987-02-251,6501,6501,6301,63011,000493.94
1987-02-231,7301,7301,7301,7309,000524.24
1987-02-201,7901,8301,7901,83050,000554.55
1987-02-181,9101,9501,9001,95061,000590.91
1987-02-171,8001,9501,8001,950184,000590.91
1987-02-161,7901,8201,7901,820118,000551.52
1987-02-131,7601,7901,7601,79018,000542.42
1987-02-121,7901,8001,7801,80014,000545.46
1987-02-101,7701,8001,7701,8007,000545.46
1987-02-091,8001,8001,8001,80030,000545.46
1987-02-071,8001,8001,7801,8008,000545.46
1987-02-061,8001,8001,7701,80010,000545.46
1987-02-051,8001,8001,7901,8007,000545.46
1987-02-041,7701,8001,7501,80021,000545.46
1987-02-031,7001,8001,7001,80025,000545.46
1987-01-301,7301,7801,7301,78011,000539.39
1987-01-291,7501,7801,7001,78021,000539.39
1987-01-281,7301,7501,7001,75067,000530.30
1987-01-271,7401,8001,7401,80018,000545.46
1987-01-261,8001,8001,7601,7608,000533.33
1987-01-231,7001,7801,7001,7806,000539.39
1987-01-221,7701,7701,7701,7703,000536.36
1987-01-211,7401,8001,7301,80011,000545.46
1987-01-201,8001,8001,7801,80010,000545.46
1987-01-191,7901,8301,7901,83011,000554.55
1987-01-161,8001,8001,8001,80022,000545.46
1987-01-141,7901,8001,7601,80036,000545.46
1987-01-131,8001,8001,7501,80030,000545.46
1987-01-121,7801,8001,7801,8002,000545.46
1987-01-091,7001,8001,7001,80018,000545.46
1987-01-081,7401,7401,7401,7402,000527.27
1987-01-071,7701,7701,7701,7703,000536.36
1987-01-061,8001,8001,8001,8001,000545.46

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