7965 象印マホービン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 455 | 455 | 455 | 455 | 12,000 | 151.67 |
| 2000-12-28 | 459 | 459 | 455 | 455 | 2,000 | 151.67 |
| 2000-12-27 | 465 | 469 | 459 | 459 | 9,000 | 153 |
| 2000-12-26 | 420 | 420 | 420 | 420 | 7,000 | 140 |
| 2000-12-25 | 420 | 420 | 410 | 420 | 4,000 | 140 |
| 2000-12-22 | 425 | 425 | 420 | 420 | 2,000 | 140 |
| 2000-12-20 | 430 | 434 | 425 | 434 | 6,000 | 144.67 |
| 2000-12-19 | 430 | 440 | 430 | 435 | 21,000 | 145 |
| 2000-12-18 | 440 | 440 | 435 | 440 | 12,000 | 146.67 |
| 2000-12-15 | 450 | 450 | 445 | 445 | 8,000 | 148.33 |
| 2000-12-14 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2000-12-13 | 451 | 451 | 450 | 450 | 2,000 | 150 |
| 2000-12-12 | 459 | 459 | 459 | 459 | 6,000 | 153 |
| 2000-12-11 | 460 | 460 | 459 | 459 | 15,000 | 153 |
| 2000-12-08 | 450 | 460 | 450 | 460 | 3,000 | 153.33 |
| 2000-12-07 | 450 | 460 | 450 | 450 | 6,000 | 150 |
| 2000-12-06 | 460 | 460 | 455 | 460 | 5,000 | 153.33 |
| 2000-12-05 | 464 | 464 | 460 | 460 | 6,000 | 153.33 |
| 2000-12-04 | 464 | 464 | 464 | 464 | 2,000 | 154.67 |
| 2000-12-01 | 467 | 468 | 467 | 468 | 2,000 | 156 |
| 2000-11-30 | 469 | 470 | 445 | 470 | 17,000 | 156.67 |
| 2000-11-29 | 490 | 490 | 490 | 490 | 10,000 | 163.33 |
| 2000-11-28 | 485 | 490 | 480 | 490 | 4,000 | 163.33 |
| 2000-11-27 | 490 | 490 | 485 | 485 | 5,000 | 161.67 |
| 2000-11-24 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2000-11-22 | 498 | 499 | 490 | 490 | 5,000 | 163.33 |
| 2000-11-21 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 2000-11-20 | 492 | 499 | 491 | 499 | 5,000 | 166.33 |
| 2000-11-17 | 490 | 520 | 490 | 520 | 5,000 | 173.33 |
| 2000-11-16 | 501 | 501 | 500 | 500 | 10,000 | 166.67 |
| 2000-11-15 | 500 | 501 | 500 | 500 | 5,000 | 166.67 |
| 2000-11-13 | 495 | 500 | 495 | 500 | 5,000 | 166.67 |
| 2000-11-10 | 502 | 502 | 502 | 502 | 2,000 | 167.33 |
| 2000-11-08 | 502 | 502 | 500 | 500 | 5,000 | 166.67 |
| 2000-11-07 | 530 | 530 | 500 | 500 | 4,000 | 166.67 |
| 2000-11-06 | 538 | 538 | 499 | 500 | 15,000 | 166.67 |
| 2000-11-02 | 499 | 499 | 499 | 499 | 1,000 | 166.33 |
| 2000-11-01 | 499 | 499 | 490 | 490 | 2,000 | 163.33 |
| 2000-10-31 | 495 | 495 | 490 | 490 | 3,000 | 163.33 |
| 2000-10-30 | 491 | 491 | 490 | 490 | 7,000 | 163.33 |
| 2000-10-27 | 490 | 490 | 490 | 490 | 4,000 | 163.33 |
| 2000-10-26 | 490 | 490 | 490 | 490 | 4,000 | 163.33 |
| 2000-10-25 | 487 | 487 | 487 | 487 | 3,000 | 162.33 |
| 2000-10-24 | 487 | 490 | 487 | 490 | 3,000 | 163.33 |
| 2000-10-23 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2000-10-20 | 490 | 490 | 490 | 490 | 4,000 | 163.33 |
| 2000-10-19 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2000-10-18 | 500 | 500 | 490 | 490 | 5,000 | 163.33 |
| 2000-10-17 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 2000-10-16 | 496 | 499 | 490 | 495 | 6,000 | 165 |
| 2000-10-13 | 499 | 499 | 496 | 496 | 6,000 | 165.33 |
| 2000-10-11 | 495 | 499 | 495 | 499 | 4,000 | 166.33 |
| 2000-10-10 | 499 | 499 | 499 | 499 | 2,000 | 166.33 |
| 2000-10-06 | 499 | 499 | 495 | 499 | 5,000 | 166.33 |
| 2000-10-05 | 495 | 495 | 495 | 495 | 1,000 | 165 |
| 2000-10-04 | 493 | 493 | 493 | 493 | 2,000 | 164.33 |
| 2000-10-03 | 499 | 500 | 499 | 500 | 12,000 | 166.67 |
| 2000-10-02 | 499 | 499 | 491 | 499 | 5,000 | 166.33 |
| 2000-09-29 | 500 | 500 | 499 | 500 | 26,000 | 166.67 |
| 2000-09-28 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-09-27 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 2000-09-26 | 500 | 500 | 499 | 499 | 7,000 | 166.33 |
| 2000-09-25 | 499 | 499 | 499 | 499 | 2,000 | 166.33 |
| 2000-09-22 | 499 | 499 | 499 | 499 | 3,000 | 166.33 |
| 2000-09-21 | 500 | 500 | 500 | 500 | 7,000 | 166.67 |
| 2000-09-20 | 500 | 500 | 499 | 499 | 7,000 | 166.33 |
| 2000-09-19 | 500 | 500 | 500 | 500 | 10,000 | 166.67 |
| 2000-09-18 | 510 | 510 | 495 | 510 | 4,000 | 170 |
| 2000-09-14 | 520 | 520 | 520 | 520 | 4,000 | 173.33 |
| 2000-09-13 | 525 | 526 | 525 | 525 | 7,000 | 175 |
| 2000-09-12 | 526 | 526 | 525 | 526 | 5,000 | 175.33 |
| 2000-09-11 | 535 | 535 | 525 | 525 | 3,000 | 175 |
| 2000-09-06 | 555 | 555 | 550 | 550 | 2,000 | 183.33 |
| 2000-09-05 | 540 | 540 | 535 | 535 | 6,000 | 178.33 |
| 2000-08-29 | 550 | 550 | 550 | 550 | 12,000 | 183.33 |
| 2000-08-28 | 550 | 550 | 550 | 550 | 18,000 | 183.33 |
| 2000-08-25 | 555 | 555 | 550 | 550 | 2,000 | 183.33 |
| 2000-08-24 | 552 | 552 | 552 | 552 | 2,000 | 184 |
| 2000-08-23 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2000-08-22 | 535 | 550 | 535 | 550 | 3,000 | 183.33 |
| 2000-08-18 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2000-08-17 | 523 | 523 | 523 | 523 | 3,000 | 174.33 |
| 2000-08-16 | 523 | 530 | 523 | 530 | 22,000 | 176.67 |
| 2000-08-15 | 522 | 522 | 520 | 522 | 9,000 | 174 |
| 2000-08-14 | 521 | 521 | 521 | 521 | 4,000 | 173.67 |
| 2000-08-11 | 521 | 521 | 521 | 521 | 2,000 | 173.67 |
| 2000-08-10 | 529 | 529 | 521 | 521 | 7,000 | 173.67 |
| 2000-08-09 | 535 | 535 | 530 | 530 | 7,000 | 176.67 |
| 2000-08-08 | 535 | 535 | 535 | 535 | 7,000 | 178.33 |
| 2000-08-07 | 540 | 540 | 535 | 535 | 4,000 | 178.33 |
| 2000-08-04 | 540 | 540 | 538 | 538 | 14,000 | 179.33 |
| 2000-08-03 | 540 | 540 | 540 | 540 | 5,000 | 180 |
| 2000-08-02 | 555 | 555 | 540 | 540 | 28,000 | 180 |
| 2000-08-01 | 550 | 550 | 550 | 550 | 14,000 | 183.33 |
| 2000-07-31 | 552 | 552 | 549 | 549 | 10,000 | 183 |
| 2000-07-28 | 551 | 555 | 551 | 552 | 12,000 | 184 |
| 2000-07-27 | 555 | 555 | 555 | 555 | 4,000 | 185 |
| 2000-07-26 | 555 | 556 | 555 | 556 | 7,000 | 185.33 |
| 2000-07-25 | 555 | 555 | 555 | 555 | 6,000 | 185 |
| 2000-07-24 | 560 | 560 | 550 | 555 | 17,000 | 185 |
| 2000-07-21 | 580 | 580 | 580 | 580 | 9,000 | 193.33 |
| 2000-07-19 | 610 | 610 | 598 | 600 | 3,000 | 200 |
| 2000-07-18 | 619 | 619 | 610 | 610 | 12,000 | 203.33 |
| 2000-07-17 | 610 | 615 | 610 | 610 | 3,000 | 203.33 |
| 2000-07-13 | 620 | 620 | 620 | 620 | 11,000 | 206.67 |
| 2000-07-12 | 625 | 625 | 620 | 620 | 15,000 | 206.67 |
| 2000-07-11 | 631 | 631 | 620 | 625 | 21,000 | 208.33 |
| 2000-07-10 | 651 | 661 | 631 | 631 | 46,000 | 210.33 |
| 2000-07-07 | 630 | 660 | 619 | 631 | 108,000 | 210.33 |
| 2000-07-06 | 609 | 610 | 591 | 610 | 20,000 | 203.33 |
| 2000-07-05 | 580 | 610 | 580 | 610 | 51,000 | 203.33 |
| 2000-07-04 | 580 | 580 | 565 | 580 | 31,000 | 193.33 |
| 2000-07-03 | 551 | 580 | 550 | 580 | 25,000 | 193.33 |
| 2000-06-30 | 548 | 549 | 548 | 549 | 15,000 | 183 |
| 2000-06-29 | 547 | 548 | 546 | 548 | 13,000 | 182.67 |
| 2000-06-28 | 540 | 545 | 540 | 545 | 21,000 | 181.67 |
| 2000-06-27 | 546 | 550 | 540 | 540 | 19,000 | 180 |
| 2000-06-26 | 573 | 573 | 540 | 550 | 19,000 | 183.33 |
| 2000-06-23 | 520 | 585 | 520 | 572 | 180,000 | 190.67 |
| 2000-06-22 | 495 | 500 | 495 | 500 | 5,000 | 166.67 |
| 2000-06-21 | 495 | 495 | 495 | 495 | 3,000 | 165 |
| 2000-06-20 | 497 | 500 | 495 | 495 | 6,000 | 165 |
| 2000-06-19 | 499 | 500 | 499 | 500 | 2,000 | 166.67 |
| 2000-06-16 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-06-15 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-06-14 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-06-13 | 500 | 500 | 495 | 500 | 4,000 | 166.67 |
| 2000-06-12 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-06-09 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 2000-06-08 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-06-07 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 2000-06-06 | 499 | 500 | 499 | 500 | 4,000 | 166.67 |
| 2000-06-05 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
| 2000-06-02 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
| 2000-06-01 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
| 2000-05-31 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-05-30 | 500 | 500 | 500 | 500 | 7,000 | 166.67 |
| 2000-05-29 | 500 | 500 | 500 | 500 | 20,000 | 166.67 |
| 2000-05-26 | 500 | 500 | 500 | 500 | 6,000 | 166.67 |
| 2000-05-25 | 496 | 500 | 496 | 500 | 11,000 | 166.67 |
| 2000-05-23 | 500 | 500 | 480 | 500 | 24,000 | 166.67 |
| 2000-05-19 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-05-18 | 495 | 500 | 495 | 500 | 5,000 | 166.67 |
| 2000-05-16 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-05-15 | 500 | 500 | 500 | 500 | 8,000 | 166.67 |
| 2000-05-12 | 490 | 500 | 490 | 500 | 6,000 | 166.67 |
| 2000-05-11 | 500 | 500 | 497 | 500 | 4,000 | 166.67 |
| 2000-05-10 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-05-09 | 500 | 500 | 495 | 500 | 13,000 | 166.67 |
| 2000-05-08 | 500 | 505 | 500 | 500 | 28,000 | 166.67 |
| 2000-05-02 | 505 | 505 | 500 | 500 | 4,000 | 166.67 |
| 2000-05-01 | 505 | 505 | 505 | 505 | 10,000 | 168.33 |
| 2000-04-27 | 495 | 505 | 490 | 505 | 7,000 | 168.33 |
| 2000-04-26 | 500 | 505 | 490 | 505 | 16,000 | 168.33 |
| 2000-04-25 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-04-24 | 500 | 500 | 499 | 500 | 10,000 | 166.67 |
| 2000-04-21 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-04-20 | 505 | 505 | 490 | 500 | 4,000 | 166.67 |
| 2000-04-19 | 500 | 508 | 500 | 508 | 9,000 | 169.33 |
| 2000-04-18 | 500 | 500 | 500 | 500 | 7,000 | 166.67 |
| 2000-04-17 | 509 | 509 | 500 | 500 | 8,000 | 166.67 |
| 2000-04-14 | 509 | 509 | 509 | 509 | 3,000 | 169.67 |
| 2000-04-13 | 509 | 509 | 509 | 509 | 1,000 | 169.67 |
| 2000-04-12 | 509 | 509 | 509 | 509 | 2,000 | 169.67 |
| 2000-04-11 | 509 | 510 | 509 | 510 | 3,000 | 170 |
| 2000-04-10 | 510 | 510 | 506 | 506 | 15,000 | 168.67 |
| 2000-04-07 | 505 | 510 | 505 | 510 | 3,000 | 170 |
| 2000-04-06 | 510 | 511 | 505 | 505 | 21,000 | 168.33 |
| 2000-04-05 | 510 | 520 | 510 | 510 | 32,000 | 170 |
| 2000-04-04 | 510 | 510 | 510 | 510 | 5,000 | 170 |
| 2000-04-03 | 510 | 510 | 508 | 510 | 7,000 | 170 |
| 2000-03-31 | 510 | 510 | 500 | 500 | 18,000 | 166.67 |
| 2000-03-30 | 507 | 520 | 506 | 510 | 33,000 | 170 |
| 2000-03-29 | 505 | 506 | 505 | 506 | 15,000 | 168.67 |
| 2000-03-28 | 501 | 505 | 501 | 505 | 8,000 | 168.33 |
| 2000-03-27 | 500 | 501 | 500 | 501 | 23,000 | 167 |
| 2000-03-24 | 510 | 510 | 500 | 500 | 19,000 | 166.67 |
| 2000-03-23 | 510 | 510 | 510 | 510 | 4,000 | 170 |
| 2000-03-22 | 510 | 510 | 505 | 510 | 6,000 | 170 |
| 2000-03-21 | 510 | 510 | 509 | 509 | 9,000 | 169.67 |
| 2000-03-17 | 509 | 520 | 502 | 514 | 17,000 | 171.33 |
| 2000-03-16 | 515 | 515 | 510 | 510 | 3,000 | 170 |
| 2000-03-13 | 520 | 520 | 520 | 520 | 4,000 | 173.33 |
| 2000-03-10 | 520 | 520 | 520 | 520 | 12,000 | 173.33 |
| 2000-03-09 | 520 | 520 | 520 | 520 | 5,000 | 173.33 |
| 2000-03-08 | 510 | 520 | 510 | 520 | 3,000 | 173.33 |
| 2000-03-07 | 524 | 524 | 521 | 521 | 3,000 | 173.67 |
| 2000-03-06 | 524 | 524 | 524 | 524 | 5,000 | 174.67 |
| 2000-03-03 | 524 | 524 | 524 | 524 | 3,000 | 174.67 |
| 2000-03-02 | 537 | 537 | 515 | 525 | 8,000 | 175 |
| 2000-03-01 | 538 | 538 | 537 | 537 | 8,000 | 179 |
| 2000-02-29 | 537 | 540 | 537 | 537 | 15,000 | 179 |
| 2000-02-28 | 535 | 540 | 535 | 537 | 12,000 | 179 |
| 2000-02-25 | 535 | 535 | 535 | 535 | 1,000 | 178.33 |
| 2000-02-24 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 2000-02-23 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 2000-02-22 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 2000-02-21 | 550 | 550 | 550 | 550 | 6,000 | 183.33 |
| 2000-02-18 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2000-02-16 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2000-02-15 | 536 | 550 | 536 | 550 | 2,000 | 183.33 |
| 2000-02-14 | 560 | 560 | 550 | 550 | 11,000 | 183.33 |
| 2000-02-10 | 600 | 600 | 590 | 590 | 2,000 | 196.67 |
| 2000-02-09 | 580 | 580 | 560 | 560 | 5,000 | 186.67 |
| 2000-02-08 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 2000-02-07 | 580 | 580 | 563 | 563 | 16,000 | 187.67 |
| 2000-02-04 | 625 | 625 | 563 | 563 | 6,000 | 187.67 |
| 2000-02-02 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2000-02-01 | 580 | 585 | 580 | 585 | 5,000 | 195 |
| 2000-01-31 | 585 | 585 | 580 | 580 | 13,000 | 193.33 |
| 2000-01-28 | 580 | 585 | 580 | 585 | 11,000 | 195 |
| 2000-01-27 | 582 | 582 | 580 | 580 | 6,000 | 193.33 |
| 2000-01-26 | 591 | 591 | 580 | 581 | 13,000 | 193.67 |
| 2000-01-25 | 600 | 600 | 590 | 590 | 8,000 | 196.67 |
| 2000-01-24 | 630 | 630 | 625 | 625 | 2,000 | 208.33 |
| 2000-01-21 | 600 | 610 | 600 | 600 | 4,000 | 200 |
| 2000-01-20 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2000-01-19 | 645 | 645 | 645 | 645 | 2,000 | 215 |
| 2000-01-18 | 630 | 630 | 630 | 630 | 3,000 | 210 |
| 2000-01-17 | 630 | 630 | 600 | 600 | 10,000 | 200 |
| 2000-01-14 | 596 | 596 | 590 | 590 | 2,000 | 196.67 |
| 2000-01-07 | 578 | 650 | 578 | 588 | 6,000 | 196 |
| 2000-01-06 | 668 | 668 | 668 | 668 | 4,000 | 222.67 |
| 2000-01-05 | 674 | 674 | 674 | 674 | 2,000 | 224.67 |
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
