7965 象印マホービン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 360 |
| 1993-12-28 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 360 |
| 1993-12-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1993-12-21 | 1,080 | 1,080 | 1,030 | 1,030 | 4,000 | 343.33 |
| 1993-12-20 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 356.67 |
| 1993-12-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1993-12-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1993-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 373.33 |
| 1993-12-14 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 376.67 |
| 1993-12-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1993-12-09 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 353.33 |
| 1993-12-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 1993-12-07 | 1,050 | 1,060 | 1,000 | 1,060 | 25,000 | 353.33 |
| 1993-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 353.33 |
| 1993-12-03 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 | 353.33 |
| 1993-11-30 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 353.33 |
| 1993-11-29 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 | 350 |
| 1993-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 1993-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1993-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1993-11-19 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1993-11-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 1993-11-10 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 380 |
| 1993-11-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 1993-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1993-11-05 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 393.33 |
| 1993-11-04 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 393.33 |
| 1993-11-01 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 393.33 |
| 1993-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 393.33 |
| 1993-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 393.33 |
| 1993-10-27 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 1993-10-26 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 | 370 |
| 1993-10-25 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 383.33 |
| 1993-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 400 |
| 1993-10-19 | 1,170 | 1,200 | 1,170 | 1,190 | 3,000 | 396.67 |
| 1993-10-18 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 | 400 |
| 1993-10-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1993-10-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1993-10-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1993-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 416.67 |
| 1993-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1993-10-05 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 413.33 |
| 1993-10-04 | 1,220 | 1,220 | 1,210 | 1,220 | 7,000 | 406.67 |
| 1993-10-01 | 1,220 | 1,220 | 1,210 | 1,210 | 8,000 | 403.33 |
| 1993-09-30 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 403.33 |
| 1993-09-29 | 1,180 | 1,210 | 1,180 | 1,210 | 11,000 | 403.33 |
| 1993-09-28 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 393.33 |
| 1993-09-27 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 400 |
| 1993-09-22 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 400 |
| 1993-09-21 | 1,220 | 1,220 | 1,210 | 1,220 | 7,000 | 406.67 |
| 1993-09-20 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 403.33 |
| 1993-09-17 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 403.33 |
| 1993-09-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 403.33 |
| 1993-09-14 | 1,210 | 1,220 | 1,200 | 1,200 | 9,000 | 400 |
| 1993-09-13 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 | 393.33 |
| 1993-09-10 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 383.33 |
| 1993-09-09 | 1,180 | 1,200 | 1,180 | 1,180 | 11,000 | 393.33 |
| 1993-09-08 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 | 400 |
| 1993-09-07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 413.33 |
| 1993-09-06 | 1,230 | 1,250 | 1,230 | 1,240 | 22,000 | 413.33 |
| 1993-09-03 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 400 |
| 1993-09-01 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 410 |
| 1993-08-31 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 | 406.67 |
| 1993-08-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1993-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1993-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 400 |
| 1993-08-25 | 1,180 | 1,190 | 1,180 | 1,180 | 3,000 | 393.33 |
| 1993-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1993-08-23 | 1,210 | 1,220 | 1,200 | 1,200 | 14,000 | 400 |
| 1993-08-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1993-08-19 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 | 403.33 |
| 1993-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1993-08-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1993-08-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1993-08-11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 1993-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1993-08-05 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 423.33 |
| 1993-08-04 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 430 |
| 1993-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 433.33 |
| 1993-07-30 | 1,250 | 1,250 | 1,210 | 1,210 | 14,000 | 403.33 |
| 1993-07-29 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 403.33 |
| 1993-07-27 | 1,280 | 1,280 | 1,210 | 1,210 | 6,000 | 403.33 |
| 1993-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 1993-07-23 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 420 |
| 1993-07-22 | 1,300 | 1,300 | 1,250 | 1,250 | 34,000 | 416.67 |
| 1993-07-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 430 |
| 1993-07-16 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 416.67 |
| 1993-07-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1993-07-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 453.33 |
| 1993-07-13 | 1,360 | 1,390 | 1,360 | 1,360 | 5,000 | 453.33 |
| 1993-07-12 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 453.33 |
| 1993-07-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 460 |
| 1993-07-07 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 493.33 |
| 1993-07-06 | 1,480 | 1,490 | 1,470 | 1,480 | 32,000 | 493.33 |
| 1993-07-05 | 1,490 | 1,490 | 1,470 | 1,480 | 10,000 | 493.33 |
| 1993-07-02 | 1,490 | 1,490 | 1,490 | 1,490 | 12,000 | 496.67 |
| 1993-07-01 | 1,450 | 1,460 | 1,450 | 1,450 | 4,000 | 483.33 |
| 1993-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 463.33 |
| 1993-06-29 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 | 476.67 |
| 1993-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 433.33 |
| 1993-06-21 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 463.33 |
| 1993-06-18 | 1,450 | 1,450 | 1,430 | 1,430 | 12,000 | 476.67 |
| 1993-06-17 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 486.67 |
| 1993-06-16 | 1,480 | 1,480 | 1,450 | 1,450 | 25,000 | 483.33 |
| 1993-06-15 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 500 |
| 1993-06-14 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 506.67 |
| 1993-06-11 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 500 |
| 1993-06-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 500 |
| 1993-06-08 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 500 |
| 1993-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 500 |
| 1993-06-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 500 |
| 1993-06-03 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 490 |
| 1993-06-01 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 486.67 |
| 1993-05-31 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 486.67 |
| 1993-05-28 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 486.67 |
| 1993-05-27 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 486.67 |
| 1993-05-26 | 1,450 | 1,460 | 1,450 | 1,460 | 11,000 | 486.67 |
| 1993-05-24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 483.33 |
| 1993-05-21 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 483.33 |
| 1993-05-20 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 483.33 |
| 1993-05-18 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 483.33 |
| 1993-05-17 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 483.33 |
| 1993-05-14 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 486.67 |
| 1993-05-13 | 1,450 | 1,500 | 1,450 | 1,490 | 30,000 | 496.67 |
| 1993-05-12 | 1,420 | 1,460 | 1,420 | 1,450 | 33,000 | 483.33 |
| 1993-05-11 | 1,380 | 1,400 | 1,360 | 1,400 | 52,000 | 466.67 |
| 1993-05-10 | 1,380 | 1,380 | 1,360 | 1,360 | 35,000 | 453.33 |
| 1993-05-07 | 1,380 | 1,380 | 1,360 | 1,360 | 12,000 | 453.33 |
| 1993-05-06 | 1,370 | 1,380 | 1,360 | 1,380 | 8,000 | 460 |
| 1993-04-30 | 1,340 | 1,360 | 1,340 | 1,360 | 4,000 | 453.33 |
| 1993-04-28 | 1,310 | 1,330 | 1,300 | 1,330 | 20,000 | 443.33 |
| 1993-04-27 | 1,320 | 1,320 | 1,300 | 1,300 | 12,000 | 433.33 |
| 1993-04-26 | 1,300 | 1,300 | 1,280 | 1,300 | 14,000 | 433.33 |
| 1993-04-23 | 1,270 | 1,300 | 1,270 | 1,300 | 8,000 | 433.33 |
| 1993-04-22 | 1,280 | 1,280 | 1,270 | 1,280 | 10,000 | 426.67 |
| 1993-04-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1993-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 433.33 |
| 1993-04-16 | 1,330 | 1,330 | 1,320 | 1,320 | 18,000 | 440 |
| 1993-04-15 | 1,320 | 1,330 | 1,320 | 1,330 | 8,000 | 443.33 |
| 1993-04-14 | 1,300 | 1,330 | 1,300 | 1,320 | 12,000 | 440 |
| 1993-04-13 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 433.33 |
| 1993-04-12 | 1,270 | 1,270 | 1,250 | 1,270 | 4,000 | 423.33 |
| 1993-04-09 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 416.67 |
| 1993-04-08 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 413.33 |
| 1993-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 400 |
| 1993-04-06 | 1,220 | 1,220 | 1,200 | 1,200 | 22,000 | 400 |
| 1993-04-05 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 410 |
| 1993-03-30 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 | 416.67 |
| 1993-03-29 | 1,200 | 1,220 | 1,180 | 1,220 | 27,000 | 406.67 |
| 1993-03-26 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 393.33 |
| 1993-03-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1993-03-24 | 1,130 | 1,180 | 1,130 | 1,180 | 7,000 | 393.33 |
| 1993-03-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 1993-03-19 | 1,180 | 1,200 | 1,130 | 1,130 | 27,000 | 376.67 |
| 1993-03-18 | 1,160 | 1,180 | 1,160 | 1,180 | 27,000 | 393.33 |
| 1993-03-17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 383.33 |
| 1993-03-15 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 | 356.67 |
| 1993-03-12 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 360 |
| 1993-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1993-03-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 360 |
| 1993-03-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1993-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1993-03-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1993-03-01 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 393.33 |
| 1993-02-26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 393.33 |
| 1993-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1993-02-18 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 | 400 |
| 1993-02-16 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 386.67 |
| 1993-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1993-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1993-02-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1993-01-29 | 1,130 | 1,170 | 1,130 | 1,150 | 16,000 | 383.33 |
| 1993-01-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1993-01-26 | 1,180 | 1,180 | 1,130 | 1,130 | 14,000 | 376.67 |
| 1993-01-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 1993-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 400 |
| 1993-01-18 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 410 |
| 1993-01-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 1993-01-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1993-01-11 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 406.67 |
| 1993-01-08 | 1,220 | 1,250 | 1,220 | 1,220 | 41,000 | 406.67 |
| 1993-01-07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 406.67 |
| 1993-01-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 410 |
| 1993-01-05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
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
