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