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
