7965 象印マホービン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 410 |
| 1995-12-28 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 410 |
| 1995-12-27 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 400 |
| 1995-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1995-12-25 | 1,240 | 1,240 | 1,200 | 1,200 | 4,000 | 400 |
| 1995-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 400 |
| 1995-12-21 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 400 |
| 1995-12-20 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 400 |
| 1995-12-19 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 390 |
| 1995-12-15 | 1,170 | 1,170 | 1,130 | 1,130 | 19,000 | 376.67 |
| 1995-12-14 | 1,100 | 1,150 | 1,100 | 1,130 | 78,000 | 376.67 |
| 1995-12-13 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 343.33 |
| 1995-12-11 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 350 |
| 1995-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 1995-12-07 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 356.67 |
| 1995-12-06 | 1,090 | 1,090 | 1,070 | 1,070 | 15,000 | 356.67 |
| 1995-12-05 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 363.33 |
| 1995-12-04 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 363.33 |
| 1995-12-01 | 1,090 | 1,090 | 1,080 | 1,090 | 6,000 | 363.33 |
| 1995-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 366.67 |
| 1995-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 366.67 |
| 1995-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1995-11-21 | 1,160 | 1,160 | 1,110 | 1,120 | 30,000 | 373.33 |
| 1995-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1995-11-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 1995-11-16 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 383.33 |
| 1995-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1995-11-07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 390 |
| 1995-11-06 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 403.33 |
| 1995-11-02 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 403.33 |
| 1995-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1995-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1995-10-30 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 400 |
| 1995-10-27 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 1995-10-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 1995-10-25 | 1,150 | 1,160 | 1,150 | 1,160 | 11,000 | 386.67 |
| 1995-10-23 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 393.33 |
| 1995-10-20 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 393.33 |
| 1995-10-18 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 390 |
| 1995-10-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 1995-10-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 396.67 |
| 1995-10-03 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 406.67 |
| 1995-09-29 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 406.67 |
| 1995-09-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1995-09-26 | 1,150 | 1,170 | 1,150 | 1,160 | 12,000 | 386.67 |
| 1995-09-25 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 390 |
| 1995-09-22 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 390 |
| 1995-09-21 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 396.67 |
| 1995-09-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1995-09-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 423.33 |
| 1995-09-12 | 1,300 | 1,350 | 1,300 | 1,350 | 19,000 | 450 |
| 1995-09-11 | 1,190 | 1,300 | 1,190 | 1,300 | 27,000 | 433.33 |
| 1995-09-08 | 1,180 | 1,250 | 1,180 | 1,220 | 27,000 | 406.67 |
| 1995-09-07 | 1,120 | 1,210 | 1,120 | 1,190 | 30,000 | 396.67 |
| 1995-09-06 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 | 373.33 |
| 1995-09-05 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 350 |
| 1995-09-04 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 350 |
| 1995-08-31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 343.33 |
| 1995-08-29 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 363.33 |
| 1995-08-28 | 1,020 | 1,090 | 1,020 | 1,090 | 7,000 | 363.33 |
| 1995-08-25 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 336.67 |
| 1995-08-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 1995-08-22 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 333.33 |
| 1995-08-21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 346.67 |
| 1995-08-18 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 346.67 |
| 1995-08-17 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 346.67 |
| 1995-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 336.67 |
| 1995-08-15 | 1,000 | 1,000 | 970 | 970 | 6,000 | 323.33 |
| 1995-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1995-08-10 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 336.67 |
| 1995-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1995-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1995-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1995-08-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 1995-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1995-07-31 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 336.67 |
| 1995-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1995-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 1995-07-26 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 336.67 |
| 1995-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1995-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 333.33 |
| 1995-07-21 | 996 | 1,000 | 996 | 1,000 | 8,000 | 333.33 |
| 1995-07-20 | 995 | 995 | 995 | 995 | 2,000 | 331.67 |
| 1995-07-19 | 995 | 995 | 995 | 995 | 1,000 | 331.67 |
| 1995-07-18 | 995 | 995 | 980 | 980 | 5,000 | 326.67 |
| 1995-07-17 | 976 | 976 | 976 | 976 | 2,000 | 325.33 |
| 1995-07-14 | 995 | 995 | 995 | 995 | 2,000 | 331.67 |
| 1995-07-13 | 1,000 | 1,020 | 995 | 995 | 17,000 | 331.67 |
| 1995-07-12 | 1,000 | 1,010 | 990 | 990 | 27,000 | 330 |
| 1995-07-11 | 995 | 1,000 | 990 | 990 | 6,000 | 330 |
| 1995-07-10 | 997 | 997 | 990 | 990 | 30,000 | 330 |
| 1995-07-07 | 1,020 | 1,050 | 996 | 996 | 15,000 | 332 |
| 1995-07-06 | 1,030 | 1,030 | 985 | 985 | 5,000 | 328.33 |
| 1995-07-05 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 350 |
| 1995-07-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1995-06-28 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 363.33 |
| 1995-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1995-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 1995-06-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 1995-06-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 1995-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1995-06-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 346.67 |
| 1995-06-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 1995-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 1995-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1995-06-05 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 383.33 |
| 1995-06-01 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 343.33 |
| 1995-05-30 | 1,060 | 1,080 | 1,040 | 1,040 | 12,000 | 346.67 |
| 1995-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 353.33 |
| 1995-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 353.33 |
| 1995-05-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 353.33 |
| 1995-05-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 346.67 |
| 1995-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1995-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 350 |
| 1995-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 353.33 |
| 1995-05-17 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 360 |
| 1995-05-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1995-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1995-05-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 373.33 |
| 1995-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 373.33 |
| 1995-05-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 373.33 |
| 1995-05-08 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 406.67 |
| 1995-05-01 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 370 |
| 1995-04-28 | 1,140 | 1,140 | 1,110 | 1,110 | 15,000 | 370 |
| 1995-04-27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 380 |
| 1995-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1995-04-24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 383.33 |
| 1995-04-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1995-04-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1995-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1995-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 400 |
| 1995-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1995-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1995-04-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 1995-04-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1995-03-31 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 403.33 |
| 1995-03-29 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 413.33 |
| 1995-03-27 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 413.33 |
| 1995-03-24 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 403.33 |
| 1995-03-23 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 406.67 |
| 1995-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1995-03-20 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 416.67 |
| 1995-03-17 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 410 |
| 1995-03-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1995-03-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1995-03-07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 403.33 |
| 1995-03-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 453.33 |
| 1995-03-01 | 1,370 | 1,370 | 1,360 | 1,360 | 8,000 | 453.33 |
| 1995-02-28 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 456.67 |
| 1995-02-23 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 410 |
| 1995-02-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1995-02-21 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 433.33 |
| 1995-02-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 403.33 |
| 1995-02-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 426.67 |
| 1995-02-07 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 476.67 |
| 1995-02-06 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 463.33 |
| 1995-02-03 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 476.67 |
| 1995-02-02 | 1,350 | 1,390 | 1,350 | 1,390 | 2,000 | 463.33 |
| 1995-01-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1995-01-30 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 450 |
| 1995-01-27 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 | 450 |
| 1995-01-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 466.67 |
| 1995-01-25 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 460 |
| 1995-01-24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 460 |
| 1995-01-23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 460 |
| 1995-01-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 460 |
| 1995-01-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 1995-01-11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 476.67 |
| 1995-01-06 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 480 |
| 1995-01-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 480 |
| 1995-01-04 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 463.33 |
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
