7965 象印マホービン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,440 | 1,520 | 1,440 | 1,520 | 6,000 | 506.67 |
| 1991-12-26 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 473.33 |
| 1991-12-25 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 466.67 |
| 1991-12-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 466.67 |
| 1991-12-18 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 456.67 |
| 1991-12-17 | 1,390 | 1,400 | 1,350 | 1,370 | 22,000 | 456.67 |
| 1991-12-16 | 1,460 | 1,460 | 1,400 | 1,400 | 6,000 | 466.67 |
| 1991-12-13 | 1,480 | 1,530 | 1,480 | 1,500 | 36,000 | 500 |
| 1991-12-12 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 520 |
| 1991-12-10 | 1,770 | 1,770 | 1,770 | 1,770 | 30,000 | 590 |
| 1991-12-09 | 1,720 | 1,780 | 1,710 | 1,780 | 19,000 | 593.33 |
| 1991-12-06 | 1,670 | 1,700 | 1,650 | 1,700 | 8,000 | 566.67 |
| 1991-12-05 | 1,650 | 1,700 | 1,650 | 1,700 | 9,000 | 566.67 |
| 1991-12-04 | 1,680 | 1,680 | 1,650 | 1,650 | 4,000 | 550 |
| 1991-11-29 | 1,770 | 1,800 | 1,770 | 1,770 | 10,000 | 590 |
| 1991-11-28 | 1,600 | 1,670 | 1,600 | 1,670 | 14,000 | 556.67 |
| 1991-11-27 | 1,600 | 1,640 | 1,560 | 1,640 | 32,000 | 546.67 |
| 1991-11-26 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 526.67 |
| 1991-11-22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 526.67 |
| 1991-11-21 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 526.67 |
| 1991-11-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 1991-11-18 | 1,650 | 1,650 | 1,610 | 1,610 | 6,000 | 536.67 |
| 1991-11-15 | 1,700 | 1,730 | 1,700 | 1,730 | 8,000 | 576.67 |
| 1991-11-14 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 542.42 |
| 1991-11-13 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 542.42 |
| 1991-11-12 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 | 542.42 |
| 1991-11-08 | 1,750 | 1,790 | 1,750 | 1,790 | 8,000 | 542.42 |
| 1991-11-07 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 527.27 |
| 1991-11-06 | 1,760 | 1,760 | 1,740 | 1,740 | 4,000 | 527.27 |
| 1991-11-05 | 1,800 | 1,800 | 1,750 | 1,750 | 7,000 | 530.30 |
| 1991-10-31 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 539.39 |
| 1991-10-29 | 1,850 | 1,890 | 1,850 | 1,890 | 6,000 | 572.73 |
| 1991-10-28 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 551.52 |
| 1991-10-25 | 1,770 | 1,820 | 1,770 | 1,820 | 21,000 | 551.52 |
| 1991-10-24 | 1,770 | 1,850 | 1,770 | 1,850 | 4,000 | 560.61 |
| 1991-10-23 | 1,800 | 1,880 | 1,800 | 1,880 | 4,000 | 569.70 |
| 1991-10-22 | 1,770 | 1,800 | 1,770 | 1,780 | 17,000 | 539.39 |
| 1991-10-21 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 527.27 |
| 1991-10-18 | 1,800 | 1,800 | 1,760 | 1,760 | 2,000 | 533.33 |
| 1991-10-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
| 1991-10-11 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 554.55 |
| 1991-10-09 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 554.55 |
| 1991-10-08 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 554.55 |
| 1991-10-04 | 1,800 | 1,830 | 1,800 | 1,830 | 5,000 | 554.55 |
| 1991-10-03 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 533.33 |
| 1991-10-02 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 545.46 |
| 1991-10-01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 533.33 |
| 1991-09-30 | 1,750 | 1,850 | 1,750 | 1,850 | 5,000 | 560.61 |
| 1991-09-26 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 530.30 |
| 1991-09-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 524.24 |
| 1991-09-19 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 524.24 |
| 1991-09-17 | 1,650 | 1,670 | 1,650 | 1,650 | 6,000 | 500 |
| 1991-09-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 500 |
| 1991-09-12 | 1,660 | 1,700 | 1,660 | 1,700 | 6,000 | 515.15 |
| 1991-09-10 | 1,730 | 1,730 | 1,700 | 1,700 | 18,000 | 515.15 |
| 1991-09-04 | 1,720 | 1,720 | 1,720 | 1,720 | 13,000 | 521.21 |
| 1991-09-03 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 521.21 |
| 1991-09-02 | 1,740 | 1,740 | 1,720 | 1,720 | 3,000 | 521.21 |
| 1991-08-30 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 527.27 |
| 1991-08-29 | 1,750 | 1,780 | 1,740 | 1,780 | 5,000 | 539.39 |
| 1991-08-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 515.15 |
| 1991-08-26 | 1,800 | 1,800 | 1,750 | 1,750 | 50,000 | 530.30 |
| 1991-08-20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 536.36 |
| 1991-08-19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 536.36 |
| 1991-08-15 | 1,850 | 1,880 | 1,850 | 1,880 | 2,000 | 569.70 |
| 1991-08-14 | 1,800 | 1,860 | 1,800 | 1,860 | 3,000 | 563.64 |
| 1991-08-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 569.70 |
| 1991-08-07 | 1,860 | 1,860 | 1,860 | 1,860 | 10,000 | 563.64 |
| 1991-08-05 | 1,860 | 1,860 | 1,860 | 1,860 | 11,000 | 563.64 |
| 1991-08-02 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 557.58 |
| 1991-07-30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 545.46 |
| 1991-07-29 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 | 581.82 |
| 1991-07-26 | 1,860 | 1,920 | 1,860 | 1,920 | 3,000 | 581.82 |
| 1991-07-25 | 1,770 | 1,800 | 1,760 | 1,760 | 8,000 | 533.33 |
| 1991-07-24 | 1,770 | 1,770 | 1,760 | 1,760 | 4,000 | 533.33 |
| 1991-07-23 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 533.33 |
| 1991-07-22 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 551.52 |
| 1991-07-18 | 1,810 | 1,810 | 1,780 | 1,780 | 3,000 | 539.39 |
| 1991-07-17 | 1,890 | 1,890 | 1,820 | 1,820 | 3,000 | 551.52 |
| 1991-07-16 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 539.39 |
| 1991-07-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 575.76 |
| 1991-07-10 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 569.70 |
| 1991-07-09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 545.46 |
| 1991-07-08 | 1,900 | 1,900 | 1,800 | 1,800 | 15,000 | 545.46 |
| 1991-07-05 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 | 575.76 |
| 1991-07-04 | 1,860 | 1,900 | 1,860 | 1,900 | 10,000 | 575.76 |
| 1991-07-03 | 1,960 | 1,980 | 1,960 | 1,980 | 4,000 | 600 |
| 1991-07-02 | 2,050 | 2,070 | 2,000 | 2,000 | 10,000 | 606.06 |
| 1991-07-01 | 2,040 | 2,080 | 2,020 | 2,070 | 19,000 | 627.27 |
| 1991-06-28 | 2,000 | 2,080 | 2,000 | 2,060 | 47,000 | 624.24 |
| 1991-06-27 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 600 |
| 1991-06-26 | 2,060 | 2,060 | 2,000 | 2,000 | 21,000 | 606.06 |
| 1991-06-25 | 1,960 | 2,020 | 1,950 | 2,020 | 20,000 | 612.12 |
| 1991-06-24 | 2,170 | 2,170 | 2,080 | 2,080 | 72,000 | 630.30 |
| 1991-06-21 | 2,060 | 2,190 | 2,060 | 2,190 | 337,000 | 663.64 |
| 1991-06-20 | 1,920 | 2,090 | 1,920 | 2,080 | 139,000 | 630.30 |
| 1991-06-19 | 2,000 | 2,000 | 1,900 | 1,960 | 11,000 | 593.94 |
| 1991-06-18 | 1,940 | 2,000 | 1,920 | 2,000 | 27,000 | 606.06 |
| 1991-06-17 | 1,990 | 1,990 | 1,840 | 1,890 | 42,000 | 572.73 |
| 1991-06-14 | 1,920 | 2,010 | 1,900 | 1,990 | 27,000 | 603.03 |
| 1991-06-13 | 1,900 | 1,940 | 1,900 | 1,940 | 14,000 | 587.88 |
| 1991-06-12 | 1,850 | 1,850 | 1,740 | 1,740 | 3,000 | 527.27 |
| 1991-06-11 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 539.39 |
| 1991-06-10 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 548.49 |
| 1991-06-06 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 524.24 |
| 1991-06-05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 539.39 |
| 1991-06-04 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 539.39 |
| 1991-05-31 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 539.39 |
| 1991-05-27 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 554.55 |
| 1991-05-24 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 | 536.36 |
| 1991-05-23 | 1,840 | 1,840 | 1,770 | 1,770 | 3,000 | 536.36 |
| 1991-05-22 | 1,840 | 1,840 | 1,840 | 1,840 | 8,000 | 557.58 |
| 1991-05-17 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 563.64 |
| 1991-05-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 575.76 |
| 1991-05-15 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 587.88 |
| 1991-05-14 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 | 575.76 |
| 1991-05-13 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 | 575.76 |
| 1991-05-10 | 1,910 | 1,980 | 1,900 | 1,950 | 32,000 | 590.91 |
| 1991-05-09 | 1,900 | 1,920 | 1,900 | 1,900 | 20,000 | 575.76 |
| 1991-05-08 | 1,890 | 1,900 | 1,890 | 1,900 | 9,000 | 575.76 |
| 1991-05-07 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 | 575.76 |
| 1991-05-02 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 545.46 |
| 1991-04-26 | 1,820 | 1,820 | 1,800 | 1,800 | 3,000 | 545.46 |
| 1991-04-25 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 545.46 |
| 1991-04-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 560.61 |
| 1991-04-23 | 1,860 | 1,900 | 1,850 | 1,900 | 15,000 | 575.76 |
| 1991-04-22 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 | 575.76 |
| 1991-04-19 | 1,900 | 1,950 | 1,900 | 1,910 | 27,000 | 578.79 |
| 1991-04-18 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 575.76 |
| 1991-04-17 | 1,850 | 1,900 | 1,850 | 1,900 | 13,000 | 575.76 |
| 1991-04-16 | 1,810 | 1,830 | 1,810 | 1,830 | 16,000 | 554.55 |
| 1991-04-15 | 1,780 | 1,800 | 1,780 | 1,800 | 19,000 | 545.46 |
| 1991-04-12 | 1,750 | 1,780 | 1,750 | 1,780 | 7,000 | 539.39 |
| 1991-04-11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 533.33 |
| 1991-04-10 | 1,750 | 1,780 | 1,750 | 1,780 | 4,000 | 539.39 |
| 1991-04-09 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 527.27 |
| 1991-04-08 | 1,760 | 1,780 | 1,750 | 1,780 | 6,000 | 539.39 |
| 1991-04-05 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 530.30 |
| 1991-04-02 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 539.39 |
| 1991-04-01 | 1,770 | 1,800 | 1,710 | 1,710 | 12,000 | 518.18 |
| 1991-03-28 | 1,740 | 1,740 | 1,700 | 1,730 | 4,000 | 524.24 |
| 1991-03-26 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 545.46 |
| 1991-03-25 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 545.46 |
| 1991-03-22 | 1,740 | 1,780 | 1,740 | 1,750 | 5,000 | 530.30 |
| 1991-03-20 | 1,800 | 1,800 | 1,740 | 1,740 | 5,000 | 527.27 |
| 1991-03-19 | 1,800 | 1,850 | 1,800 | 1,840 | 18,000 | 557.58 |
| 1991-03-15 | 1,650 | 1,650 | 1,500 | 1,500 | 26,000 | 454.55 |
| 1991-03-13 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 500 |
| 1991-03-12 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 515.15 |
| 1991-03-11 | 1,650 | 1,700 | 1,650 | 1,700 | 4,000 | 515.15 |
| 1991-03-07 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 475.76 |
| 1991-03-05 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 | 463.64 |
| 1991-03-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 469.70 |
| 1991-03-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 469.70 |
| 1991-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 469.70 |
| 1991-02-27 | 1,510 | 1,510 | 1,500 | 1,500 | 30,000 | 454.55 |
| 1991-02-26 | 1,510 | 1,520 | 1,500 | 1,500 | 24,000 | 454.55 |
| 1991-02-25 | 1,510 | 1,510 | 1,510 | 1,510 | 11,000 | 457.58 |
| 1991-02-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 490.91 |
| 1991-02-20 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 | 490.91 |
| 1991-02-18 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 487.88 |
| 1991-02-15 | 1,510 | 1,520 | 1,500 | 1,520 | 7,000 | 460.61 |
| 1991-02-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 457.58 |
| 1991-02-12 | 1,470 | 1,500 | 1,460 | 1,500 | 47,000 | 454.55 |
| 1991-02-07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 433.33 |
| 1991-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 19,000 | 439.39 |
| 1991-02-05 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 433.33 |
| 1991-02-04 | 1,430 | 1,450 | 1,430 | 1,430 | 3,000 | 433.33 |
| 1991-01-30 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 | 442.42 |
| 1991-01-28 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 430.30 |
| 1991-01-23 | 1,500 | 1,500 | 1,490 | 1,490 | 9,000 | 451.52 |
| 1991-01-21 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 454.55 |
| 1991-01-18 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 454.55 |
| 1991-01-17 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 454.55 |
| 1991-01-09 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 430.30 |
| 1991-01-08 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 439.39 |
| 1991-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 409.09 |
| 1991-01-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 439.39 |
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
