7965 象印マホービン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 413.33 |
| 1992-12-28 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 | 413.33 |
| 1992-12-25 | 1,250 | 1,280 | 1,250 | 1,270 | 17,000 | 423.33 |
| 1992-12-24 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 416.67 |
| 1992-12-22 | 1,220 | 1,220 | 1,170 | 1,170 | 4,000 | 390 |
| 1992-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 400 |
| 1992-12-17 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 400 |
| 1992-12-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1992-12-11 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 386.67 |
| 1992-12-10 | 1,170 | 1,180 | 1,160 | 1,160 | 10,000 | 386.67 |
| 1992-12-09 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 386.67 |
| 1992-12-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1992-12-07 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 400 |
| 1992-12-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1992-11-30 | 1,200 | 1,200 | 1,190 | 1,200 | 19,000 | 400 |
| 1992-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1992-11-26 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 393.33 |
| 1992-11-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 386.67 |
| 1992-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 1992-11-06 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 380 |
| 1992-11-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 1992-11-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1992-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 400 |
| 1992-10-27 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 400 |
| 1992-10-26 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 383.33 |
| 1992-10-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 1992-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 386.67 |
| 1992-10-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 1992-10-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 1992-10-14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 423.33 |
| 1992-10-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 1992-10-09 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 416.67 |
| 1992-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 400 |
| 1992-10-07 | 1,160 | 1,160 | 1,150 | 1,160 | 9,000 | 386.67 |
| 1992-10-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 1992-10-05 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 386.67 |
| 1992-10-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 1992-09-30 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 416.67 |
| 1992-09-29 | 1,260 | 1,270 | 1,250 | 1,250 | 9,000 | 416.67 |
| 1992-09-28 | 1,300 | 1,300 | 1,260 | 1,280 | 5,000 | 426.67 |
| 1992-09-25 | 1,340 | 1,340 | 1,280 | 1,300 | 17,000 | 433.33 |
| 1992-09-24 | 1,200 | 1,320 | 1,200 | 1,320 | 77,000 | 440 |
| 1992-09-22 | 1,100 | 1,200 | 1,090 | 1,200 | 82,000 | 400 |
| 1992-09-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 363.33 |
| 1992-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1992-09-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1992-09-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 363.33 |
| 1992-09-09 | 1,070 | 1,090 | 1,070 | 1,080 | 8,000 | 360 |
| 1992-09-08 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 356.67 |
| 1992-09-07 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 356.67 |
| 1992-09-04 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 356.67 |
| 1992-09-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1992-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 383.33 |
| 1992-08-31 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 376.67 |
| 1992-08-27 | 1,100 | 1,100 | 1,050 | 1,090 | 8,000 | 363.33 |
| 1992-08-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 350 |
| 1992-08-24 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 333.33 |
| 1992-08-21 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 1992-08-20 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 1992-08-18 | 1,000 | 1,000 | 990 | 990 | 5,000 | 330 |
| 1992-08-17 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 1992-08-10 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 376.67 |
| 1992-08-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 1992-08-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1992-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1992-07-29 | 1,120 | 1,150 | 1,120 | 1,150 | 12,000 | 383.33 |
| 1992-07-27 | 1,110 | 1,120 | 1,110 | 1,120 | 13,000 | 373.33 |
| 1992-07-24 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 383.33 |
| 1992-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1992-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 400 |
| 1992-07-14 | 1,200 | 1,220 | 1,200 | 1,220 | 27,000 | 406.67 |
| 1992-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1992-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1992-07-09 | 1,200 | 1,230 | 1,200 | 1,220 | 32,000 | 406.67 |
| 1992-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 400 |
| 1992-07-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 403.33 |
| 1992-06-29 | 1,230 | 1,240 | 1,200 | 1,200 | 23,000 | 400 |
| 1992-06-26 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 400 |
| 1992-06-24 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 413.33 |
| 1992-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 416.67 |
| 1992-06-15 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 416.67 |
| 1992-06-11 | 1,180 | 1,250 | 1,180 | 1,250 | 8,000 | 416.67 |
| 1992-06-10 | 1,210 | 1,210 | 1,200 | 1,200 | 15,000 | 400 |
| 1992-06-05 | 1,250 | 1,270 | 1,250 | 1,250 | 10,000 | 416.67 |
| 1992-06-04 | 1,240 | 1,250 | 1,240 | 1,250 | 54,000 | 416.67 |
| 1992-06-03 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 416.67 |
| 1992-06-01 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 | 383.33 |
| 1992-05-29 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 396.67 |
| 1992-05-28 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 380 |
| 1992-05-26 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 | 386.67 |
| 1992-05-25 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 390 |
| 1992-05-22 | 1,130 | 1,190 | 1,130 | 1,190 | 6,000 | 396.67 |
| 1992-05-20 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 380 |
| 1992-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 383.33 |
| 1992-05-14 | 1,130 | 1,160 | 1,130 | 1,150 | 6,000 | 383.33 |
| 1992-05-13 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 376.67 |
| 1992-05-12 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 376.67 |
| 1992-05-11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 376.67 |
| 1992-05-08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 376.67 |
| 1992-05-07 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 370 |
| 1992-05-06 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 366.67 |
| 1992-05-01 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 356.67 |
| 1992-04-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 1992-04-27 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 333.33 |
| 1992-04-24 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 336.67 |
| 1992-04-21 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 340 |
| 1992-04-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 343.33 |
| 1992-04-17 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 346.67 |
| 1992-04-16 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 340 |
| 1992-04-15 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 340 |
| 1992-04-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 340 |
| 1992-04-10 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 1992-04-09 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 1992-04-08 | 980 | 980 | 970 | 970 | 11,000 | 323.33 |
| 1992-04-07 | 1,050 | 1,050 | 1,000 | 1,000 | 26,000 | 333.33 |
| 1992-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 350 |
| 1992-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1992-04-02 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 353.33 |
| 1992-04-01 | 1,150 | 1,150 | 1,090 | 1,090 | 16,000 | 363.33 |
| 1992-03-31 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 383.33 |
| 1992-03-26 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 396.67 |
| 1992-03-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 376.67 |
| 1992-03-24 | 1,180 | 1,180 | 1,100 | 1,100 | 7,000 | 366.67 |
| 1992-03-23 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 410 |
| 1992-03-19 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 423.33 |
| 1992-03-18 | 1,350 | 1,350 | 1,300 | 1,300 | 6,000 | 433.33 |
| 1992-03-16 | 1,380 | 1,400 | 1,380 | 1,380 | 5,000 | 460 |
| 1992-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1992-03-11 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 460 |
| 1992-03-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 473.33 |
| 1992-03-06 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 470 |
| 1992-03-05 | 1,410 | 1,450 | 1,410 | 1,450 | 16,000 | 483.33 |
| 1992-03-04 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 466.67 |
| 1992-03-03 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 493.33 |
| 1992-03-02 | 1,460 | 1,490 | 1,460 | 1,490 | 11,000 | 496.67 |
| 1992-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
| 1992-02-25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 436.67 |
| 1992-02-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 436.67 |
| 1992-02-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 436.67 |
| 1992-02-18 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 436.67 |
| 1992-02-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 446.67 |
| 1992-02-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1992-02-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1992-02-07 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 453.33 |
| 1992-02-06 | 1,360 | 1,370 | 1,350 | 1,350 | 16,000 | 450 |
| 1992-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 450 |
| 1992-02-03 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 450 |
| 1992-01-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
| 1992-01-30 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 450 |
| 1992-01-29 | 1,320 | 1,360 | 1,320 | 1,350 | 13,000 | 450 |
| 1992-01-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 426.67 |
| 1992-01-27 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 426.67 |
| 1992-01-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 430 |
| 1992-01-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1992-01-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1992-01-20 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 440 |
| 1992-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1992-01-16 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 456.67 |
| 1992-01-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 496.67 |
| 1992-01-07 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 496.67 |
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
