7965 象印マホービン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	595	601	595	601	6,000	200.33
1999-12-28	590	595	550	595	4,000	198.33
1999-12-27	595	595	595	595	6,000	198.33
1999-12-24	595	595	595	595	3,000	198.33
1999-12-22	600	600	595	595	2,000	198.33
1999-12-20	630	630	630	630	1,000	210
1999-12-17	630	630	630	630	1,000	210
1999-12-16	630	630	630	630	7,000	210
1999-12-15	631	632	631	632	2,000	210.67
1999-12-14	631	631	631	631	5,000	210.33
1999-12-13	631	631	631	631	2,000	210.33
1999-12-10	630	630	630	630	1,000	210
1999-12-08	630	630	630	630	1,000	210
1999-12-06	649	649	649	649	1,000	216.33
1999-12-03	650	650	650	650	2,000	216.67
1999-12-02	650	650	650	650	1,000	216.67
1999-11-30	650	650	640	640	5,000	213.33
1999-11-29	679	679	651	651	11,000	217
1999-11-24	680	680	651	651	3,000	217
1999-11-22	651	688	651	688	2,000	229.33
1999-11-19	651	688	651	688	5,000	229.33
1999-11-18	689	689	689	689	1,000	229.67
1999-11-15	651	690	651	690	2,000	230
1999-11-11	690	690	690	690	1,000	230
1999-11-10	690	690	690	690	1,000	230
1999-11-08	690	690	690	690	1,000	230
1999-11-05	650	690	650	690	2,000	230
1999-11-04	650	650	650	650	2,000	216.67
1999-11-02	690	690	690	690	2,000	230
1999-10-29	691	691	671	690	8,000	230
1999-10-27	690	690	690	690	2,000	230
1999-10-26	691	691	690	690	4,000	230
1999-10-25	690	690	675	690	6,000	230
1999-10-22	690	690	690	690	1,000	230
1999-10-21	675	675	675	675	2,000	225
1999-10-19	700	700	700	700	1,000	233.33
1999-10-18	680	680	680	680	2,000	226.67
1999-10-15	682	700	682	682	7,000	227.33
1999-10-14	681	681	681	681	1,000	227
1999-10-08	739	739	739	739	1,000	246.33
1999-10-07	740	740	740	740	1,000	246.67
1999-10-06	675	675	651	651	3,000	217
1999-10-05	739	740	739	740	4,000	246.67
1999-10-04	749	749	749	749	2,000	249.67
1999-10-01	671	700	671	700	2,000	233.33
1999-09-30	700	700	700	700	5,000	233.33
1999-09-29	694	694	694	694	7,000	231.33
1999-09-28	700	700	700	700	4,000	233.33
1999-09-27	690	690	690	690	1,000	230
1999-09-24	650	690	650	690	5,000	230
1999-09-22	670	690	670	690	2,000	230
1999-09-21	700	700	700	700	3,000	233.33
1999-09-20	702	702	650	650	11,000	216.67
1999-09-17	701	701	701	701	1,000	233.67
1999-09-14	701	701	701	701	1,000	233.67
1999-09-10	700	700	700	700	1,000	233.33
1999-09-09	700	700	700	700	1,000	233.33
1999-09-08	725	725	725	725	1,000	241.67
1999-09-07	700	740	700	740	2,000	246.67
1999-09-06	740	740	740	740	4,000	246.67
1999-09-03	740	740	740	740	3,000	246.67
1999-09-02	740	740	740	740	3,000	246.67
1999-08-30	701	701	701	701	3,000	233.67
1999-08-26	701	701	701	701	7,000	233.67
1999-08-20	708	708	708	708	1,000	236
1999-08-18	748	748	748	748	1,000	249.33
1999-08-17	701	701	700	700	2,000	233.33
1999-08-16	670	670	670	670	1,000	223.33
1999-08-09	700	700	700	700	1,000	233.33
1999-08-06	700	700	700	700	1,000	233.33
1999-08-05	702	702	701	701	6,000	233.67
1999-08-04	701	701	701	701	1,000	233.67
1999-08-03	769	769	679	679	3,000	226.33
1999-07-29	770	770	770	770	7,000	256.67
1999-07-28	770	770	770	770	1,000	256.67
1999-07-26	732	732	731	731	3,000	243.67
1999-07-23	719	731	719	731	4,000	243.67
1999-07-22	779	779	778	779	4,000	259.67
1999-07-21	800	800	800	800	1,000	266.67
1999-07-19	770	770	770	770	1,000	256.67
1999-07-16	810	810	750	750	4,000	250
1999-07-15	750	770	750	770	6,000	256.67
1999-07-14	740	745	740	745	6,000	248.33
1999-07-13	745	745	745	745	3,000	248.33
1999-07-12	731	745	731	745	3,000	248.33
1999-07-08	750	750	750	750	1,000	250
1999-07-07	750	750	750	750	3,000	250
1999-07-06	749	750	749	750	4,000	250
1999-07-05	750	750	750	750	3,000	250
1999-07-02	750	750	750	750	2,000	250
1999-07-01	750	759	749	749	11,000	249.67
1999-06-30	750	750	750	750	5,000	250
1999-06-29	732	732	732	732	4,000	244
1999-06-28	731	731	731	731	2,000	243.67
1999-06-24	729	729	729	729	1,000	243
1999-06-22	729	729	729	729	1,000	243
1999-06-18	749	749	749	749	2,000	249.67
1999-06-17	680	749	680	749	2,000	249.67
1999-06-09	750	750	750	750	1,000	250
1999-06-04	751	751	750	750	2,000	250
1999-06-03	750	750	750	750	1,000	250
1999-06-02	741	750	741	750	4,000	250
1999-05-31	708	738	708	738	9,000	246
1999-05-27	748	748	748	748	1,000	249.33
1999-05-26	750	750	750	750	4,000	250
1999-05-25	750	750	750	750	2,000	250
1999-05-24	750	750	750	750	1,000	250
1999-05-21	750	750	750	750	1,000	250
1999-05-20	750	750	750	750	1,000	250
1999-05-19	750	750	750	750	2,000	250
1999-05-18	731	740	731	740	5,000	246.67
1999-05-17	731	731	730	730	2,000	243.33
1999-05-14	740	740	730	730	4,000	243.33
1999-05-13	770	770	740	740	7,000	246.67
1999-05-11	720	741	720	720	6,000	240
1999-05-10	770	771	770	770	4,000	256.67
1999-05-07	779	779	779	779	1,000	259.67
1999-05-06	799	799	780	780	2,000	260
1999-04-30	780	799	780	799	7,000	266.33
1999-04-27	779	779	779	779	1,000	259.67
1999-04-26	779	779	779	779	4,000	259.67
1999-04-22	680	775	680	775	2,000	258.33
1999-04-20	779	779	750	750	2,000	250
1999-04-16	790	800	780	800	5,000	266.67
1999-04-12	800	820	800	820	2,000	273.33
1999-04-09	830	830	830	830	1,000	276.67
1999-04-08	840	840	840	840	7,000	280
1999-04-07	840	840	840	840	5,000	280
1999-04-06	792	810	785	810	17,000	270
1999-04-05	810	820	799	820	16,000	273.33
1999-04-02	760	760	740	740	7,000	246.67
1999-04-01	750	750	730	750	20,000	250
1999-03-31	750	770	741	760	11,000	253.33
1999-03-30	701	750	690	745	19,000	248.33
1999-03-29	621	719	620	718	53,000	239.33
1999-03-26	612	619	612	619	44,000	206.33
1999-03-25	620	620	612	612	12,000	204
1999-03-24	620	620	612	612	2,000	204
1999-03-23	639	640	620	620	5,000	206.67
1999-03-19	650	650	640	640	4,000	213.33
1999-03-18	625	644	625	644	6,000	214.67
1999-03-17	626	626	625	625	9,000	208.33
1999-03-15	615	615	615	615	1,000	205
1999-03-11	625	625	612	612	10,000	204
1999-03-10	612	612	612	612	1,000	204
1999-03-09	630	630	610	610	3,000	203.33
1999-03-08	661	680	650	650	10,000	216.67
1999-03-05	641	660	641	660	8,000	220
1999-03-04	638	640	638	640	4,000	213.33
1999-03-02	650	650	650	650	1,000	216.67
1999-03-01	619	620	619	620	2,000	206.67
1999-02-26	595	610	595	610	11,000	203.33
1999-02-25	590	590	590	590	1,000	196.67
1999-02-24	548	548	548	548	5,000	182.67
1999-02-22	550	550	550	550	6,000	183.33
1999-02-18	580	580	561	561	8,000	187
1999-02-17	585	610	550	610	9,000	203.33
1999-02-15	595	595	570	570	8,000	190
1999-02-09	610	610	610	610	1,000	203.33
1999-02-08	600	610	600	610	3,000	203.33
1999-02-05	595	595	595	595	2,000	198.33
1999-02-04	565	565	565	565	1,000	188.33
1999-02-02	561	561	560	560	4,000	186.67
1999-02-01	565	565	560	560	10,000	186.67
1999-01-28	554	554	550	550	6,000	183.33
1999-01-26	550	555	550	550	14,000	183.33
1999-01-25	550	550	550	550	2,000	183.33
1999-01-22	552	555	552	555	3,000	185
1999-01-21	550	550	550	550	2,000	183.33
1999-01-20	570	570	570	570	6,000	190
1999-01-19	588	588	570	570	5,000	190
1999-01-14	600	600	600	600	1,000	200
1999-01-11	605	605	600	605	8,000	201.67
1999-01-07	645	645	645	645	2,000	215
1999-01-06	645	645	645	645	1,000	215
1999-01-05	645	645	645	645	1,000	215
1999-01-04	625	625	625	625	5,000	208.33

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