7965 象印マホービン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 439.39 |
| 1990-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 424.24 |
| 1990-12-25 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 | 409.09 |
| 1990-12-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 409.09 |
| 1990-12-18 | 1,400 | 1,450 | 1,400 | 1,450 | 12,000 | 439.39 |
| 1990-12-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 439.39 |
| 1990-12-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 439.39 |
| 1990-12-10 | 1,450 | 1,470 | 1,450 | 1,470 | 8,000 | 445.46 |
| 1990-12-05 | 1,360 | 1,360 | 1,300 | 1,300 | 5,000 | 393.94 |
| 1990-12-04 | 1,370 | 1,370 | 1,340 | 1,340 | 8,000 | 406.06 |
| 1990-12-03 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 415.15 |
| 1990-11-30 | 1,350 | 1,350 | 1,340 | 1,350 | 5,000 | 409.09 |
| 1990-11-29 | 1,450 | 1,450 | 1,400 | 1,400 | 9,000 | 424.24 |
| 1990-11-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 457.58 |
| 1990-11-26 | 1,570 | 1,570 | 1,510 | 1,510 | 5,000 | 457.58 |
| 1990-11-14 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 478.79 |
| 1990-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 484.85 |
| 1990-11-09 | 1,620 | 1,620 | 1,600 | 1,600 | 9,000 | 484.85 |
| 1990-11-08 | 1,620 | 1,620 | 1,610 | 1,610 | 10,000 | 487.88 |
| 1990-11-06 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 490.91 |
| 1990-11-02 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 | 484.85 |
| 1990-11-01 | 1,790 | 1,790 | 1,660 | 1,660 | 7,000 | 503.03 |
| 1990-10-31 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 542.42 |
| 1990-10-30 | 1,790 | 1,790 | 1,780 | 1,780 | 6,000 | 539.39 |
| 1990-10-29 | 1,740 | 1,790 | 1,740 | 1,790 | 4,000 | 542.42 |
| 1990-10-26 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 500 |
| 1990-10-22 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 515.15 |
| 1990-10-19 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 503.03 |
| 1990-10-18 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 503.03 |
| 1990-10-17 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 503.03 |
| 1990-10-16 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 503.03 |
| 1990-10-15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 503.03 |
| 1990-10-12 | 1,600 | 1,650 | 1,600 | 1,650 | 11,000 | 500 |
| 1990-10-11 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 490.91 |
| 1990-10-09 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 500 |
| 1990-10-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 484.85 |
| 1990-10-03 | 1,520 | 1,540 | 1,520 | 1,540 | 3,000 | 466.67 |
| 1990-10-02 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 460.61 |
| 1990-10-01 | 1,540 | 1,540 | 1,480 | 1,480 | 4,000 | 448.49 |
| 1990-09-28 | 1,570 | 1,570 | 1,540 | 1,560 | 14,000 | 472.73 |
| 1990-09-27 | 1,570 | 1,570 | 1,560 | 1,570 | 7,000 | 475.76 |
| 1990-09-26 | 1,560 | 1,570 | 1,560 | 1,570 | 4,000 | 475.76 |
| 1990-09-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 484.85 |
| 1990-09-19 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 490.91 |
| 1990-09-18 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 503.03 |
| 1990-09-14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 487.88 |
| 1990-09-13 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 484.85 |
| 1990-09-12 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 484.85 |
| 1990-09-11 | 1,600 | 1,610 | 1,600 | 1,600 | 14,000 | 484.85 |
| 1990-09-10 | 1,550 | 1,580 | 1,550 | 1,580 | 4,000 | 478.79 |
| 1990-09-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 484.85 |
| 1990-09-05 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 487.88 |
| 1990-09-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 484.85 |
| 1990-08-31 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 484.85 |
| 1990-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 484.85 |
| 1990-08-29 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 487.88 |
| 1990-08-28 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 487.88 |
| 1990-08-24 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 | 424.24 |
| 1990-08-17 | 1,800 | 1,800 | 1,720 | 1,720 | 2,000 | 521.21 |
| 1990-08-15 | 1,780 | 1,810 | 1,780 | 1,810 | 6,000 | 548.49 |
| 1990-08-14 | 1,700 | 1,780 | 1,700 | 1,780 | 2,000 | 539.39 |
| 1990-08-13 | 1,860 | 1,860 | 1,810 | 1,810 | 9,000 | 548.49 |
| 1990-08-10 | 1,850 | 1,910 | 1,850 | 1,860 | 15,000 | 563.64 |
| 1990-08-09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 563.64 |
| 1990-08-08 | 1,860 | 1,860 | 1,840 | 1,860 | 12,000 | 563.64 |
| 1990-08-07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 557.58 |
| 1990-08-06 | 1,900 | 1,900 | 1,840 | 1,840 | 2,000 | 557.58 |
| 1990-08-03 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 581.82 |
| 1990-08-02 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 581.82 |
| 1990-08-01 | 1,910 | 1,920 | 1,910 | 1,920 | 4,000 | 581.82 |
| 1990-07-31 | 1,910 | 1,920 | 1,910 | 1,920 | 7,000 | 581.82 |
| 1990-07-30 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 581.82 |
| 1990-07-27 | 1,920 | 1,920 | 1,920 | 1,920 | 13,000 | 581.82 |
| 1990-07-26 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 587.88 |
| 1990-07-25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 575.76 |
| 1990-07-23 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 575.76 |
| 1990-07-20 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 575.76 |
| 1990-07-19 | 1,880 | 1,920 | 1,880 | 1,920 | 8,000 | 581.82 |
| 1990-07-18 | 1,920 | 1,920 | 1,870 | 1,870 | 9,000 | 566.67 |
| 1990-07-17 | 1,960 | 1,960 | 1,950 | 1,950 | 3,000 | 590.91 |
| 1990-07-16 | 2,010 | 2,010 | 1,950 | 1,960 | 5,000 | 593.94 |
| 1990-07-13 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 624.24 |
| 1990-07-12 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 636.36 |
| 1990-07-11 | 2,120 | 2,120 | 2,100 | 2,100 | 35,000 | 636.36 |
| 1990-07-10 | 2,130 | 2,140 | 2,100 | 2,100 | 71,000 | 636.36 |
| 1990-07-09 | 2,120 | 2,120 | 2,110 | 2,120 | 62,000 | 642.42 |
| 1990-07-06 | 2,060 | 2,100 | 2,060 | 2,100 | 13,000 | 636.36 |
| 1990-07-05 | 2,100 | 2,120 | 2,040 | 2,100 | 33,000 | 636.36 |
| 1990-07-04 | 2,120 | 2,150 | 2,100 | 2,100 | 77,000 | 636.36 |
| 1990-07-03 | 2,030 | 2,150 | 2,030 | 2,140 | 128,000 | 648.49 |
| 1990-07-02 | 1,890 | 1,930 | 1,890 | 1,930 | 101,000 | 584.85 |
| 1990-06-29 | 1,860 | 1,900 | 1,850 | 1,900 | 23,000 | 575.76 |
| 1990-06-27 | 1,800 | 1,800 | 1,780 | 1,800 | 10,000 | 545.46 |
| 1990-06-26 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 545.46 |
| 1990-06-25 | 1,830 | 1,830 | 1,780 | 1,780 | 2,000 | 539.39 |
| 1990-06-22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 563.64 |
| 1990-06-21 | 1,850 | 1,850 | 1,840 | 1,840 | 13,000 | 557.58 |
| 1990-06-20 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 563.64 |
| 1990-06-19 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 566.67 |
| 1990-06-18 | 1,850 | 1,890 | 1,850 | 1,870 | 13,000 | 566.67 |
| 1990-06-15 | 1,830 | 1,850 | 1,830 | 1,850 | 21,000 | 560.61 |
| 1990-06-14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 560.61 |
| 1990-06-13 | 1,880 | 1,880 | 1,850 | 1,850 | 4,000 | 560.61 |
| 1990-06-12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 539.39 |
| 1990-06-11 | 1,850 | 1,850 | 1,810 | 1,810 | 3,000 | 548.49 |
| 1990-06-08 | 1,890 | 1,900 | 1,880 | 1,900 | 9,000 | 575.76 |
| 1990-06-07 | 1,860 | 1,890 | 1,860 | 1,890 | 17,000 | 572.73 |
| 1990-06-06 | 1,800 | 1,840 | 1,800 | 1,840 | 34,000 | 557.58 |
| 1990-06-05 | 1,740 | 1,780 | 1,730 | 1,730 | 952,001 | 524.24 |
| 1990-06-04 | 1,730 | 1,740 | 1,690 | 1,690 | 7,000 | 512.12 |
| 1990-06-01 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 530.30 |
| 1990-05-31 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 533.33 |
| 1990-05-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 533.33 |
| 1990-05-29 | 1,790 | 1,790 | 1,780 | 1,780 | 7,000 | 539.39 |
| 1990-05-28 | 1,680 | 1,690 | 1,680 | 1,690 | 8,000 | 512.12 |
| 1990-05-25 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 509.09 |
| 1990-05-24 | 1,690 | 1,690 | 1,680 | 1,680 | 12,000 | 509.09 |
| 1990-05-23 | 1,680 | 1,700 | 1,680 | 1,700 | 10,000 | 515.15 |
| 1990-05-22 | 1,680 | 1,680 | 1,680 | 1,680 | 9,000 | 509.09 |
| 1990-05-21 | 1,700 | 1,700 | 1,700 | 1,700 | 19,000 | 515.15 |
| 1990-05-18 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 515.15 |
| 1990-05-17 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 515.15 |
| 1990-05-16 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 515.15 |
| 1990-05-15 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 527.27 |
| 1990-05-14 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 515.15 |
| 1990-05-11 | 1,700 | 1,700 | 1,690 | 1,700 | 6,000 | 515.15 |
| 1990-05-10 | 1,700 | 1,720 | 1,700 | 1,700 | 9,000 | 515.15 |
| 1990-05-09 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 515.15 |
| 1990-05-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 524.24 |
| 1990-05-07 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 503.03 |
| 1990-05-01 | 1,700 | 1,700 | 1,670 | 1,670 | 16,000 | 506.06 |
| 1990-04-27 | 1,700 | 1,730 | 1,680 | 1,700 | 27,000 | 515.15 |
| 1990-04-26 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 509.09 |
| 1990-04-25 | 1,660 | 1,690 | 1,660 | 1,690 | 2,000 | 512.12 |
| 1990-04-24 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 500 |
| 1990-04-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 500 |
| 1990-04-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 500 |
| 1990-04-18 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 481.82 |
| 1990-04-16 | 1,550 | 1,580 | 1,550 | 1,560 | 9,000 | 472.73 |
| 1990-04-13 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 481.82 |
| 1990-04-12 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 481.82 |
| 1990-04-11 | 1,580 | 1,590 | 1,580 | 1,590 | 9,000 | 481.82 |
| 1990-04-10 | 1,510 | 1,580 | 1,510 | 1,580 | 2,000 | 478.79 |
| 1990-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 454.55 |
| 1990-04-06 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 | 439.39 |
| 1990-04-05 | 1,400 | 1,400 | 1,350 | 1,400 | 12,000 | 424.24 |
| 1990-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 454.55 |
| 1990-04-03 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 454.55 |
| 1990-04-02 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 448.49 |
| 1990-03-30 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 481.82 |
| 1990-03-29 | 1,590 | 1,590 | 1,580 | 1,590 | 14,000 | 481.82 |
| 1990-03-28 | 1,590 | 1,590 | 1,550 | 1,550 | 10,000 | 469.70 |
| 1990-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 484.85 |
| 1990-03-26 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 | 454.55 |
| 1990-03-23 | 1,540 | 1,550 | 1,510 | 1,510 | 10,000 | 457.58 |
| 1990-03-22 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 466.67 |
| 1990-03-20 | 1,690 | 1,710 | 1,580 | 1,580 | 10,000 | 478.79 |
| 1990-03-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 530.30 |
| 1990-03-16 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 530.30 |
| 1990-03-15 | 1,760 | 1,760 | 1,750 | 1,750 | 23,000 | 530.30 |
| 1990-03-14 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 542.42 |
| 1990-03-13 | 1,810 | 1,850 | 1,810 | 1,850 | 2,000 | 560.61 |
| 1990-03-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
| 1990-03-09 | 1,780 | 1,780 | 1,740 | 1,740 | 8,000 | 527.27 |
| 1990-03-08 | 1,810 | 1,810 | 1,780 | 1,780 | 12,000 | 539.39 |
| 1990-03-07 | 1,840 | 1,840 | 1,830 | 1,830 | 6,000 | 554.55 |
| 1990-03-06 | 1,860 | 1,860 | 1,830 | 1,860 | 6,000 | 563.64 |
| 1990-03-05 | 1,830 | 1,840 | 1,810 | 1,840 | 10,000 | 557.58 |
| 1990-02-28 | 1,820 | 1,820 | 1,790 | 1,810 | 22,000 | 548.49 |
| 1990-02-27 | 1,760 | 1,780 | 1,760 | 1,780 | 7,000 | 539.39 |
| 1990-02-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 575.76 |
| 1990-02-22 | 1,830 | 1,950 | 1,780 | 1,950 | 17,000 | 590.91 |
| 1990-02-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 575.76 |
| 1990-02-20 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 | 590.91 |
| 1990-02-19 | 1,950 | 1,950 | 1,950 | 1,950 | 17,000 | 590.91 |
| 1990-02-16 | 1,910 | 1,970 | 1,910 | 1,970 | 35,000 | 596.97 |
| 1990-02-15 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 590.91 |
| 1990-02-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 590.91 |
| 1990-02-13 | 2,000 | 2,000 | 1,960 | 1,960 | 20,000 | 593.94 |
| 1990-02-09 | 1,920 | 2,050 | 1,920 | 2,000 | 135,000 | 606.06 |
| 1990-02-08 | 1,870 | 1,900 | 1,870 | 1,900 | 30,000 | 575.76 |
| 1990-02-07 | 1,870 | 1,870 | 1,860 | 1,860 | 9,000 | 563.64 |
| 1990-02-06 | 1,870 | 1,870 | 1,860 | 1,860 | 7,000 | 563.64 |
| 1990-02-05 | 1,860 | 1,860 | 1,850 | 1,850 | 30,000 | 560.61 |
| 1990-02-02 | 1,850 | 1,860 | 1,850 | 1,850 | 9,000 | 560.61 |
| 1990-02-01 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 551.52 |
| 1990-01-31 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 551.52 |
| 1990-01-30 | 1,820 | 1,830 | 1,820 | 1,830 | 12,000 | 554.55 |
| 1990-01-29 | 1,840 | 1,840 | 1,820 | 1,840 | 12,000 | 557.58 |
| 1990-01-26 | 1,850 | 1,850 | 1,840 | 1,840 | 7,000 | 557.58 |
| 1990-01-25 | 1,860 | 1,880 | 1,850 | 1,880 | 4,000 | 569.70 |
| 1990-01-24 | 1,900 | 1,900 | 1,890 | 1,890 | 15,000 | 572.73 |
| 1990-01-23 | 1,900 | 1,900 | 1,880 | 1,900 | 29,000 | 575.76 |
| 1990-01-22 | 1,790 | 1,790 | 1,790 | 1,790 | 6,000 | 542.42 |
| 1990-01-19 | 1,790 | 1,790 | 1,790 | 1,790 | 8,000 | 542.42 |
| 1990-01-18 | 1,790 | 1,790 | 1,790 | 1,790 | 7,000 | 542.42 |
| 1990-01-17 | 1,800 | 1,800 | 1,770 | 1,770 | 18,000 | 536.36 |
| 1990-01-16 | 1,780 | 1,780 | 1,770 | 1,770 | 9,000 | 536.36 |
| 1990-01-12 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 542.42 |
| 1990-01-10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 539.39 |
| 1990-01-09 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 545.46 |
| 1990-01-08 | 1,870 | 1,870 | 1,800 | 1,800 | 4,000 | 545.46 |
| 1990-01-05 | 1,900 | 1,900 | 1,870 | 1,870 | 19,000 | 566.67 |
| 1990-01-04 | 1,800 | 1,900 | 1,800 | 1,900 | 29,000 | 575.76 |
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
