7965 象印マホービン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 625 | 626 | 625 | 625 | 4,000 | 208.33 |
| 1998-12-28 | 649 | 649 | 569 | 625 | 9,000 | 208.33 |
| 1998-12-22 | 559 | 655 | 559 | 655 | 2,000 | 218.33 |
| 1998-12-18 | 660 | 660 | 660 | 660 | 1,000 | 220 |
| 1998-12-15 | 650 | 650 | 650 | 650 | 13,000 | 216.67 |
| 1998-12-14 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1998-12-10 | 630 | 630 | 630 | 630 | 5,000 | 210 |
| 1998-12-09 | 615 | 615 | 615 | 615 | 1,000 | 205 |
| 1998-12-07 | 615 | 615 | 615 | 615 | 1,000 | 205 |
| 1998-12-04 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 1998-12-02 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 1998-11-30 | 605 | 605 | 605 | 605 | 9,000 | 201.67 |
| 1998-11-27 | 600 | 600 | 555 | 555 | 3,000 | 185 |
| 1998-11-26 | 600 | 600 | 600 | 600 | 5,000 | 200 |
| 1998-11-20 | 575 | 575 | 575 | 575 | 1,000 | 191.67 |
| 1998-11-18 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 1998-11-16 | 608 | 608 | 608 | 608 | 20,000 | 202.67 |
| 1998-11-09 | 610 | 610 | 610 | 610 | 5,000 | 203.33 |
| 1998-11-06 | 590 | 610 | 590 | 610 | 2,000 | 203.33 |
| 1998-11-05 | 614 | 615 | 584 | 615 | 9,000 | 205 |
| 1998-11-04 | 615 | 615 | 615 | 615 | 2,000 | 205 |
| 1998-10-29 | 625 | 625 | 625 | 625 | 11,000 | 208.33 |
| 1998-10-28 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 1998-10-27 | 629 | 629 | 629 | 629 | 1,000 | 209.67 |
| 1998-10-26 | 630 | 630 | 620 | 630 | 11,000 | 210 |
| 1998-10-23 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 1998-10-22 | 589 | 630 | 589 | 630 | 2,000 | 210 |
| 1998-10-20 | 639 | 640 | 639 | 640 | 4,000 | 213.33 |
| 1998-10-16 | 640 | 650 | 640 | 650 | 2,000 | 216.67 |
| 1998-10-12 | 650 | 650 | 650 | 650 | 80,000 | 216.67 |
| 1998-10-08 | 650 | 660 | 650 | 660 | 6,000 | 220 |
| 1998-10-07 | 636 | 636 | 635 | 635 | 3,000 | 211.67 |
| 1998-10-06 | 636 | 636 | 636 | 636 | 2,000 | 212 |
| 1998-10-05 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1998-10-02 | 650 | 650 | 650 | 650 | 3,000 | 216.67 |
| 1998-10-01 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1998-09-30 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 1998-09-29 | 700 | 700 | 700 | 700 | 4,000 | 233.33 |
| 1998-09-28 | 700 | 700 | 700 | 700 | 7,000 | 233.33 |
| 1998-09-22 | 638 | 700 | 638 | 700 | 2,000 | 233.33 |
| 1998-09-21 | 648 | 648 | 648 | 648 | 1,000 | 216 |
| 1998-09-18 | 748 | 748 | 748 | 748 | 1,000 | 249.33 |
| 1998-09-09 | 775 | 775 | 775 | 775 | 1,000 | 258.33 |
| 1998-09-08 | 650 | 775 | 650 | 775 | 4,000 | 258.33 |
| 1998-09-07 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 1998-09-04 | 780 | 780 | 780 | 780 | 2,000 | 260 |
| 1998-09-02 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 1998-08-31 | 780 | 780 | 780 | 780 | 10,000 | 260 |
| 1998-08-28 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 1998-08-27 | 780 | 780 | 780 | 780 | 2,000 | 260 |
| 1998-08-26 | 780 | 780 | 780 | 780 | 6,000 | 260 |
| 1998-08-24 | 790 | 790 | 790 | 790 | 5,000 | 263.33 |
| 1998-08-21 | 730 | 800 | 730 | 800 | 4,000 | 266.67 |
| 1998-08-20 | 799 | 800 | 799 | 800 | 7,000 | 266.67 |
| 1998-08-19 | 810 | 810 | 810 | 810 | 1,000 | 270 |
| 1998-08-18 | 805 | 810 | 805 | 810 | 2,000 | 270 |
| 1998-08-17 | 800 | 805 | 800 | 805 | 2,000 | 268.33 |
| 1998-08-13 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 1998-08-12 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 1998-08-11 | 810 | 810 | 810 | 810 | 25,000 | 270 |
| 1998-08-10 | 810 | 810 | 810 | 810 | 22,000 | 270 |
| 1998-08-07 | 810 | 810 | 810 | 810 | 1,000 | 270 |
| 1998-08-06 | 810 | 810 | 810 | 810 | 1,000 | 270 |
| 1998-08-05 | 839 | 839 | 830 | 830 | 2,000 | 276.67 |
| 1998-08-04 | 839 | 839 | 820 | 820 | 2,000 | 273.33 |
| 1998-08-03 | 830 | 830 | 830 | 830 | 22,000 | 276.67 |
| 1998-07-29 | 841 | 841 | 841 | 841 | 7,000 | 280.33 |
| 1998-07-27 | 841 | 841 | 841 | 841 | 5,000 | 280.33 |
| 1998-07-24 | 840 | 840 | 840 | 840 | 11,000 | 280 |
| 1998-07-23 | 849 | 849 | 849 | 849 | 1,000 | 283 |
| 1998-07-22 | 850 | 850 | 850 | 850 | 25,000 | 283.33 |
| 1998-07-21 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1998-07-16 | 870 | 870 | 860 | 860 | 22,000 | 286.67 |
| 1998-07-14 | 870 | 870 | 870 | 870 | 3,000 | 290 |
| 1998-07-08 | 860 | 860 | 860 | 860 | 4,000 | 286.67 |
| 1998-07-07 | 860 | 860 | 860 | 860 | 13,000 | 286.67 |
| 1998-07-06 | 860 | 861 | 860 | 861 | 4,000 | 287 |
| 1998-07-03 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 1998-07-02 | 858 | 858 | 850 | 850 | 7,000 | 283.33 |
| 1998-07-01 | 840 | 850 | 840 | 850 | 5,000 | 283.33 |
| 1998-06-29 | 850 | 850 | 850 | 850 | 8,000 | 283.33 |
| 1998-06-26 | 850 | 850 | 850 | 850 | 4,000 | 283.33 |
| 1998-06-23 | 850 | 850 | 800 | 800 | 4,000 | 266.67 |
| 1998-06-22 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1998-06-18 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 1998-06-11 | 900 | 900 | 900 | 900 | 7,000 | 300 |
| 1998-06-10 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1998-06-09 | 901 | 901 | 900 | 900 | 2,000 | 300 |
| 1998-06-05 | 949 | 949 | 949 | 949 | 1,000 | 316.33 |
| 1998-06-04 | 901 | 901 | 901 | 901 | 1,000 | 300.33 |
| 1998-06-03 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 1998-06-02 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 1998-05-29 | 929 | 929 | 920 | 920 | 6,000 | 306.67 |
| 1998-05-28 | 901 | 901 | 901 | 901 | 1,000 | 300.33 |
| 1998-05-27 | 929 | 929 | 901 | 901 | 2,000 | 300.33 |
| 1998-05-26 | 929 | 929 | 929 | 929 | 3,000 | 309.67 |
| 1998-05-21 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 1998-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1998-05-12 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 1998-05-08 | 990 | 990 | 990 | 990 | 2,000 | 330 |
| 1998-05-07 | 990 | 990 | 990 | 990 | 2,000 | 330 |
| 1998-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 333.33 |
| 1998-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 343.33 |
| 1998-04-27 | 991 | 991 | 990 | 991 | 6,000 | 330.33 |
| 1998-04-23 | 991 | 991 | 991 | 991 | 1,000 | 330.33 |
| 1998-04-22 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 350 |
| 1998-04-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1998-04-15 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 1998-04-13 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 1998-04-06 | 999 | 999 | 990 | 990 | 5,000 | 330 |
| 1998-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1998-04-02 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 333.33 |
| 1998-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1998-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1998-03-26 | 981 | 981 | 981 | 981 | 3,000 | 327 |
| 1998-03-23 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1998-03-20 | 980 | 980 | 980 | 980 | 9,000 | 326.67 |
| 1998-03-18 | 981 | 981 | 980 | 980 | 3,000 | 326.67 |
| 1998-03-17 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1998-03-10 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 1998-03-09 | 981 | 981 | 981 | 981 | 1,000 | 327 |
| 1998-03-03 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 343.33 |
| 1998-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 333.33 |
| 1998-02-27 | 1,000 | 1,000 | 985 | 985 | 4,000 | 328.33 |
| 1998-02-26 | 991 | 991 | 990 | 990 | 3,000 | 330 |
| 1998-02-24 | 990 | 990 | 980 | 980 | 3,000 | 326.67 |
| 1998-02-20 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1998-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1998-02-17 | 980 | 980 | 980 | 980 | 3,000 | 326.67 |
| 1998-02-16 | 980 | 980 | 980 | 980 | 4,000 | 326.67 |
| 1998-02-13 | 980 | 980 | 980 | 980 | 4,000 | 326.67 |
| 1998-02-12 | 978 | 978 | 970 | 970 | 4,000 | 323.33 |
| 1998-02-10 | 978 | 978 | 978 | 978 | 1,000 | 326 |
| 1998-02-06 | 975 | 975 | 975 | 975 | 1,000 | 325 |
| 1998-02-05 | 971 | 979 | 971 | 979 | 2,000 | 326.33 |
| 1998-02-04 | 970 | 970 | 970 | 970 | 3,000 | 323.33 |
| 1998-02-03 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1998-02-02 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 1998-01-29 | 905 | 920 | 900 | 920 | 7,000 | 306.67 |
| 1998-01-28 | 905 | 905 | 905 | 905 | 2,000 | 301.67 |
| 1998-01-27 | 920 | 920 | 915 | 915 | 6,000 | 305 |
| 1998-01-26 | 930 | 932 | 930 | 930 | 20,000 | 310 |
| 1998-01-23 | 970 | 970 | 970 | 970 | 2,000 | 323.33 |
| 1998-01-22 | 970 | 970 | 970 | 970 | 2,000 | 323.33 |
| 1998-01-20 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1998-01-14 | 970 | 970 | 970 | 970 | 6,000 | 323.33 |
| 1998-01-13 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1998-01-12 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1998-01-08 | 979 | 980 | 979 | 980 | 3,000 | 326.67 |
| 1998-01-06 | 980 | 980 | 980 | 980 | 10,000 | 326.67 |
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
