7965 象印マホービン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1997-12-29 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1997-12-26 | 969 | 969 | 969 | 969 | 5,000 | 323 |
| 1997-12-25 | 969 | 969 | 969 | 969 | 1,000 | 323 |
| 1997-12-24 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1997-12-22 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1997-12-19 | 970 | 970 | 970 | 970 | 2,000 | 323.33 |
| 1997-12-18 | 980 | 980 | 970 | 970 | 3,000 | 323.33 |
| 1997-12-15 | 970 | 970 | 970 | 970 | 4,000 | 323.33 |
| 1997-12-12 | 980 | 980 | 970 | 970 | 5,000 | 323.33 |
| 1997-12-11 | 970 | 970 | 965 | 970 | 12,000 | 323.33 |
| 1997-12-10 | 970 | 970 | 970 | 970 | 8,000 | 323.33 |
| 1997-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 333.33 |
| 1997-12-08 | 971 | 971 | 971 | 971 | 4,000 | 323.67 |
| 1997-12-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 343.33 |
| 1997-12-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 1997-12-01 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1997-11-28 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 343.33 |
| 1997-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 333.33 |
| 1997-11-25 | 995 | 995 | 995 | 995 | 3,000 | 331.67 |
| 1997-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-11-17 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1997-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-11-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1997-11-05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 363.33 |
| 1997-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 343.33 |
| 1997-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1997-10-27 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 333.33 |
| 1997-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-10-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 1997-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 333.33 |
| 1997-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-10-03 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 353.33 |
| 1997-10-02 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 343.33 |
| 1997-10-01 | 1,030 | 1,060 | 1,030 | 1,060 | 2,000 | 353.33 |
| 1997-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 1997-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 340 |
| 1997-09-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 1997-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 1997-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 333.33 |
| 1997-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1997-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-09-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-08-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1997-08-27 | 1,110 | 1,110 | 1,030 | 1,030 | 10,000 | 343.33 |
| 1997-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-08-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 350 |
| 1997-08-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1997-08-20 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 356.67 |
| 1997-08-19 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 356.67 |
| 1997-08-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 360 |
| 1997-08-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 360 |
| 1997-08-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 360 |
| 1997-08-11 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 360 |
| 1997-08-08 | 1,090 | 1,090 | 1,080 | 1,090 | 15,000 | 363.33 |
| 1997-08-05 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 366.67 |
| 1997-08-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 1997-07-30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 363.33 |
| 1997-07-29 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 363.33 |
| 1997-07-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1997-07-23 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 363.33 |
| 1997-07-22 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-07-18 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 373.33 |
| 1997-07-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 373.33 |
| 1997-07-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 1997-07-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 373.33 |
| 1997-07-11 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 393.33 |
| 1997-07-10 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 380 |
| 1997-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-07-03 | 1,110 | 1,110 | 1,090 | 1,090 | 25,000 | 363.33 |
| 1997-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1997-07-01 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 370 |
| 1997-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-06-23 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-06-18 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 363.33 |
| 1997-06-12 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 363.33 |
| 1997-06-11 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 366.67 |
| 1997-06-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 376.67 |
| 1997-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 376.67 |
| 1997-06-03 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 376.67 |
| 1997-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-05-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 1997-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1997-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 366.67 |
| 1997-05-22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 363.33 |
| 1997-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1997-05-20 | 1,140 | 1,140 | 1,090 | 1,090 | 5,000 | 363.33 |
| 1997-05-19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 366.67 |
| 1997-05-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 1997-05-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1997-05-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 1997-05-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 1997-05-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1997-05-06 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1997-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-04-28 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 360 |
| 1997-04-22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 356.67 |
| 1997-04-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1997-04-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1997-04-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 346.67 |
| 1997-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 350 |
| 1997-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 350 |
| 1997-04-09 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 353.33 |
| 1997-04-08 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 | 353.33 |
| 1997-04-07 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 350 |
| 1997-04-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 353.33 |
| 1997-04-03 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 380 |
| 1997-04-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1997-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 1997-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1997-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 1997-03-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 1997-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 350 |
| 1997-03-21 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 350 |
| 1997-03-19 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 350 |
| 1997-03-18 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 363.33 |
| 1997-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 350 |
| 1997-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 1997-03-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 1997-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-03-07 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 350 |
| 1997-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-03-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 1997-03-04 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 350 |
| 1997-02-28 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 360 |
| 1997-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 350 |
| 1997-02-26 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 360 |
| 1997-02-25 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 | 350 |
| 1997-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-02-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-02-20 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 350 |
| 1997-02-19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 350 |
| 1997-02-18 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 350 |
| 1997-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 1997-02-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 353.33 |
| 1997-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 350 |
| 1997-02-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-02-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 1997-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-02-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1997-02-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 1997-01-31 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 | 350 |
| 1997-01-30 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 356.67 |
| 1997-01-28 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 356.67 |
| 1997-01-27 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 360 |
| 1997-01-24 | 1,010 | 1,010 | 1,000 | 1,000 | 33,000 | 333.33 |
| 1997-01-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 336.67 |
| 1997-01-22 | 1,020 | 1,020 | 1,000 | 1,010 | 27,000 | 336.67 |
| 1997-01-21 | 1,030 | 1,030 | 1,020 | 1,020 | 30,000 | 340 |
| 1997-01-20 | 1,080 | 1,080 | 1,040 | 1,050 | 13,000 | 350 |
| 1997-01-17 | 1,080 | 1,080 | 1,050 | 1,080 | 10,000 | 360 |
| 1997-01-16 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 360 |
| 1997-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-01-08 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 376.67 |
| 1997-01-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1997-01-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
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
