7965 象印マホービン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-29	1,400	1,400	1,390	1,390	2,000	463.33
1994-12-28	1,400	1,400	1,390	1,390	2,000	463.33
1994-12-27	1,390	1,390	1,390	1,390	1,000	463.33
1994-12-26	1,390	1,400	1,390	1,390	9,000	463.33
1994-12-22	1,380	1,380	1,380	1,380	1,000	460
1994-12-21	1,380	1,380	1,380	1,380	1,000	460
1994-12-20	1,390	1,390	1,390	1,390	4,000	463.33
1994-12-19	1,350	1,350	1,350	1,350	2,000	450
1994-12-16	1,350	1,350	1,350	1,350	2,000	450
1994-12-15	1,350	1,350	1,350	1,350	3,000	450
1994-12-13	1,340	1,340	1,340	1,340	2,000	446.67
1994-12-06	1,210	1,210	1,210	1,210	1,000	403.33
1994-12-05	1,220	1,220	1,210	1,210	5,000	403.33
1994-12-02	1,220	1,220	1,200	1,210	13,000	403.33
1994-12-01	1,200	1,200	1,200	1,200	6,000	400
1994-11-30	1,200	1,220	1,200	1,200	5,000	400
1994-11-29	1,200	1,200	1,200	1,200	2,000	400
1994-11-28	1,250	1,250	1,200	1,200	6,000	400
1994-11-25	1,260	1,260	1,250	1,250	3,000	416.67
1994-11-22	1,380	1,380	1,380	1,380	3,000	460
1994-11-21	1,400	1,400	1,400	1,400	2,000	466.67
1994-11-18	1,450	1,450	1,450	1,450	1,000	483.33
1994-11-14	1,380	1,390	1,380	1,390	4,000	463.33
1994-11-10	1,500	1,500	1,450	1,450	2,000	483.33
1994-11-09	1,500	1,500	1,500	1,500	3,000	500
1994-11-08	1,500	1,500	1,490	1,500	4,000	500
1994-11-07	1,480	1,480	1,480	1,480	2,000	493.33
1994-11-04	1,530	1,530	1,530	1,530	1,000	510
1994-11-02	1,540	1,540	1,540	1,540	1,000	513.33
1994-11-01	1,510	1,510	1,500	1,500	5,000	500
1994-10-31	1,510	1,510	1,510	1,510	5,000	503.33
1994-10-28	1,540	1,570	1,540	1,550	3,000	516.67
1994-10-26	1,500	1,500	1,500	1,500	5,000	500
1994-10-25	1,500	1,580	1,500	1,580	5,000	526.67
1994-10-24	1,510	1,510	1,510	1,510	14,000	503.33
1994-10-21	1,490	1,510	1,490	1,510	4,000	503.33
1994-10-20	1,500	1,500	1,500	1,500	2,000	500
1994-10-18	1,520	1,520	1,520	1,520	1,000	506.67
1994-10-14	1,540	1,540	1,530	1,530	5,000	510
1994-10-13	1,460	1,460	1,460	1,460	2,000	486.67
1994-10-12	1,430	1,430	1,430	1,430	1,000	476.67
1994-10-07	1,370	1,370	1,370	1,370	1,000	456.67
1994-10-05	1,600	1,600	1,590	1,590	4,000	530
1994-10-04	1,580	1,580	1,580	1,580	1,000	526.67
1994-09-30	1,470	1,470	1,470	1,470	1,000	490
1994-09-29	1,470	1,470	1,470	1,470	2,000	490
1994-09-27	1,470	1,470	1,470	1,470	3,000	490
1994-09-26	1,370	1,370	1,360	1,360	3,000	453.33
1994-09-22	1,350	1,350	1,350	1,350	1,000	450
1994-09-21	1,380	1,390	1,380	1,390	6,000	463.33
1994-09-20	1,430	1,430	1,430	1,430	3,000	476.67
1994-09-16	1,350	1,350	1,350	1,350	2,000	450
1994-09-13	1,350	1,350	1,350	1,350	1,000	450
1994-09-12	1,400	1,400	1,400	1,400	1,000	466.67
1994-09-09	1,400	1,400	1,400	1,400	1,000	466.67
1994-09-08	1,400	1,400	1,400	1,400	10,000	466.67
1994-09-07	1,410	1,410	1,400	1,400	11,000	466.67
1994-09-06	1,420	1,420	1,420	1,420	2,000	473.33
1994-09-05	1,490	1,490	1,460	1,460	11,000	486.67
1994-09-02	1,450	1,450	1,450	1,450	1,000	483.33
1994-09-01	1,480	1,480	1,480	1,480	6,000	493.33
1994-08-29	1,480	1,480	1,480	1,480	1,000	493.33
1994-08-26	1,460	1,460	1,420	1,420	7,000	473.33
1994-08-25	1,440	1,450	1,440	1,450	4,000	483.33
1994-08-24	1,420	1,420	1,420	1,420	1,000	473.33
1994-08-23	1,450	1,450	1,450	1,450	1,000	483.33
1994-08-22	1,490	1,490	1,480	1,480	7,000	493.33
1994-08-18	1,490	1,490	1,490	1,490	1,000	496.67
1994-08-12	1,460	1,460	1,460	1,460	1,000	486.67
1994-08-11	1,460	1,460	1,460	1,460	1,000	486.67
1994-08-05	1,480	1,480	1,420	1,420	7,000	473.33
1994-08-04	1,520	1,520	1,520	1,520	2,000	506.67
1994-08-02	1,560	1,560	1,560	1,560	1,000	520
1994-08-01	1,560	1,560	1,560	1,560	5,000	520
1994-07-28	1,550	1,560	1,550	1,560	8,000	520
1994-07-27	1,560	1,560	1,550	1,550	18,000	516.67
1994-07-26	1,540	1,540	1,520	1,520	6,000	506.67
1994-07-25	1,570	1,580	1,570	1,580	11,000	526.67
1994-07-21	1,570	1,570	1,570	1,570	8,000	523.33
1994-07-20	1,620	1,620	1,600	1,610	17,000	536.67
1994-07-19	1,600	1,610	1,600	1,610	18,000	536.67
1994-07-18	1,600	1,600	1,580	1,600	5,000	533.33
1994-07-15	1,670	1,670	1,650	1,650	9,000	550
1994-07-14	1,690	1,690	1,690	1,690	2,000	563.33
1994-07-13	1,690	1,690	1,670	1,670	13,000	556.67
1994-07-12	1,710	1,710	1,700	1,700	4,000	566.67
1994-07-11	1,690	1,710	1,690	1,710	11,000	570
1994-07-08	1,700	1,710	1,690	1,710	39,000	570
1994-07-07	1,680	1,700	1,680	1,700	27,000	566.67
1994-07-06	1,680	1,680	1,670	1,670	8,000	556.67
1994-07-05	1,650	1,700	1,630	1,700	26,000	566.67
1994-07-04	1,640	1,650	1,640	1,650	36,000	550
1994-07-01	1,650	1,650	1,630	1,630	21,000	543.33
1994-06-30	1,680	1,680	1,650	1,650	20,000	550
1994-06-29	1,650	1,670	1,650	1,650	21,000	550
1994-06-28	1,600	1,650	1,600	1,650	13,000	550
1994-06-27	1,600	1,600	1,600	1,600	6,000	533.33
1994-06-24	1,600	1,610	1,600	1,610	5,000	536.67
1994-06-23	1,600	1,600	1,600	1,600	2,000	533.33
1994-06-22	1,580	1,600	1,580	1,600	3,000	533.33
1994-06-21	1,580	1,580	1,580	1,580	11,000	526.67
1994-06-20	1,600	1,600	1,600	1,600	2,000	533.33
1994-06-16	1,600	1,600	1,600	1,600	1,000	533.33
1994-06-14	1,580	1,580	1,580	1,580	2,000	526.67
1994-06-13	1,630	1,650	1,570	1,570	41,000	523.33
1994-06-10	1,630	1,630	1,630	1,630	16,000	543.33
1994-06-09	1,650	1,650	1,650	1,650	8,000	550
1994-06-08	1,600	1,600	1,590	1,600	5,000	533.33
1994-06-06	1,600	1,600	1,580	1,600	20,000	533.33
1994-06-03	1,580	1,580	1,580	1,580	13,000	526.67
1994-06-02	1,600	1,600	1,580	1,580	3,000	526.67
1994-06-01	1,580	1,590	1,580	1,580	7,000	526.67
1994-05-31	1,590	1,590	1,580	1,580	23,000	526.67
1994-05-27	1,680	1,680	1,620	1,620	3,000	540
1994-05-26	1,640	1,640	1,640	1,640	2,000	546.67
1994-05-24	1,600	1,620	1,600	1,620	5,000	540
1994-05-23	1,580	1,580	1,580	1,580	8,000	526.67
1994-05-20	1,580	1,580	1,580	1,580	2,000	526.67
1994-05-18	1,650	1,650	1,610	1,650	4,000	550
1994-05-17	1,620	1,620	1,620	1,620	1,000	540
1994-05-16	1,680	1,680	1,650	1,650	4,000	550
1994-05-13	1,660	1,690	1,660	1,690	10,000	563.33
1994-05-12	1,700	1,700	1,680	1,680	21,000	560
1994-05-11	1,670	1,700	1,650	1,670	52,000	556.67
1994-05-10	1,600	1,620	1,580	1,620	17,000	540
1994-05-09	1,590	1,610	1,590	1,600	13,000	533.33
1994-05-06	1,600	1,600	1,580	1,600	14,000	533.33
1994-05-02	1,580	1,580	1,580	1,580	4,000	526.67
1994-04-28	1,580	1,590	1,580	1,590	12,000	530
1994-04-27	1,520	1,550	1,520	1,540	18,000	513.33
1994-04-26	1,520	1,520	1,520	1,520	22,000	506.67
1994-04-25	1,530	1,530	1,530	1,530	5,000	510
1994-04-22	1,530	1,580	1,530	1,580	4,000	526.67
1994-04-21	1,530	1,530	1,530	1,530	2,000	510
1994-04-20	1,560	1,600	1,560	1,580	6,000	526.67
1994-04-19	1,520	1,550	1,520	1,550	6,000	516.67
1994-04-18	1,520	1,520	1,520	1,520	1,000	506.67
1994-04-15	1,500	1,500	1,500	1,500	1,000	500
1994-04-14	1,500	1,500	1,500	1,500	1,000	500
1994-04-13	1,550	1,550	1,550	1,550	1,000	516.67
1994-04-12	1,500	1,500	1,480	1,500	6,000	500
1994-04-11	1,510	1,510	1,500	1,500	8,000	500
1994-04-08	1,500	1,500	1,500	1,500	11,000	500
1994-04-07	1,500	1,510	1,500	1,500	20,000	500
1994-04-06	1,480	1,480	1,480	1,480	12,000	493.33
1994-04-04	1,500	1,500	1,480	1,480	2,000	493.33
1994-04-01	1,560	1,560	1,500	1,500	6,000	500
1994-03-31	1,470	1,470	1,470	1,470	1,000	490
1994-03-30	1,500	1,500	1,500	1,500	6,000	500
1994-03-29	1,520	1,520	1,520	1,520	1,000	506.67
1994-03-28	1,520	1,520	1,520	1,520	3,000	506.67
1994-03-25	1,500	1,520	1,500	1,500	3,000	500
1994-03-24	1,550	1,560	1,550	1,560	8,000	520
1994-03-23	1,590	1,590	1,550	1,550	6,000	516.67
1994-03-22	1,560	1,600	1,560	1,560	6,000	520
1994-03-18	1,580	1,650	1,560	1,600	100,000	533.33
1994-03-17	1,480	1,580	1,470	1,580	79,000	526.67
1994-03-16	1,470	1,480	1,470	1,480	21,000	493.33
1994-03-15	1,500	1,500	1,450	1,480	17,000	493.33
1994-03-14	1,450	1,500	1,430	1,490	89,000	496.67
1994-03-11	1,410	1,430	1,410	1,430	39,000	476.67
1994-03-10	1,400	1,430	1,400	1,400	24,000	466.67
1994-03-09	1,360	1,400	1,360	1,400	34,000	466.67
1994-03-08	1,330	1,330	1,300	1,330	16,000	443.33
1994-03-07	1,300	1,300	1,300	1,300	6,000	433.33
1994-03-04	1,330	1,330	1,280	1,280	3,000	426.67
1994-03-03	1,340	1,340	1,330	1,330	2,000	443.33
1994-03-02	1,360	1,380	1,360	1,360	9,000	453.33
1994-03-01	1,360	1,360	1,360	1,360	13,000	453.33
1994-02-28	1,380	1,390	1,360	1,380	26,000	460
1994-02-25	1,360	1,390	1,340	1,360	69,000	453.33
1994-02-24	1,280	1,350	1,280	1,350	45,000	450
1994-02-23	1,200	1,280	1,200	1,280	26,000	426.67
1994-02-22	1,250	1,250	1,200	1,200	12,000	400
1994-02-21	1,250	1,250	1,230	1,250	10,000	416.67
1994-02-18	1,190	1,250	1,190	1,250	17,000	416.67
1994-02-17	1,170	1,170	1,170	1,170	4,000	390
1994-02-14	1,220	1,220	1,220	1,220	1,000	406.67
1994-02-08	1,250	1,260	1,250	1,250	20,000	416.67
1994-02-07	1,250	1,250	1,250	1,250	1,000	416.67
1994-02-04	1,240	1,240	1,240	1,240	1,000	413.33
1994-02-03	1,180	1,180	1,180	1,180	1,000	393.33
1994-02-02	1,180	1,180	1,180	1,180	2,000	393.33
1994-02-01	1,230	1,250	1,200	1,200	12,000	400
1994-01-31	1,240	1,250	1,240	1,250	3,000	416.67
1994-01-28	1,200	1,240	1,200	1,240	11,000	413.33
1994-01-27	1,170	1,210	1,170	1,200	16,000	400
1994-01-26	1,130	1,130	1,130	1,130	15,000	376.67
1994-01-25	1,120	1,120	1,120	1,120	4,000	373.33
1994-01-24	1,140	1,140	1,140	1,140	2,000	380
1994-01-21	1,140	1,140	1,140	1,140	3,000	380
1994-01-20	1,160	1,160	1,140	1,160	11,000	386.67
1994-01-19	1,150	1,150	1,150	1,150	2,000	383.33
1994-01-18	1,160	1,170	1,160	1,160	8,000	386.67
1994-01-17	1,110	1,170	1,110	1,150	34,000	383.33
1994-01-13	1,080	1,080	1,080	1,080	1,000	360
1994-01-12	1,090	1,090	1,090	1,090	1,000	363.33
1994-01-11	1,110	1,110	1,110	1,110	2,000	370
1994-01-10	1,120	1,120	1,120	1,120	1,000	373.33
1994-01-07	1,120	1,120	1,100	1,100	12,000	366.67
1994-01-06	1,120	1,120	1,120	1,120	1,000	373.33
1994-01-05	1,100	1,100	1,100	1,100	1,000	366.67
1994-01-04	1,080	1,080	1,080	1,080	2,000	360

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