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
2000-12-2945545545545512,000151.67
2000-12-284594594554552,000151.67
2000-12-274654694594599,000153
2000-12-264204204204207,000140
2000-12-254204204104204,000140
2000-12-224254254204202,000140
2000-12-204304344254346,000144.67
2000-12-1943044043043521,000145
2000-12-1844044043544012,000146.67
2000-12-154504504454458,000148.33
2000-12-144504504504501,000150
2000-12-134514514504502,000150
2000-12-124594594594596,000153
2000-12-1146046045945915,000153
2000-12-084504604504603,000153.33
2000-12-074504604504506,000150
2000-12-064604604554605,000153.33
2000-12-054644644604606,000153.33
2000-12-044644644644642,000154.67
2000-12-014674684674682,000156
2000-11-3046947044547017,000156.67
2000-11-2949049049049010,000163.33
2000-11-284854904804904,000163.33
2000-11-274904904854855,000161.67
2000-11-244904904904902,000163.33
2000-11-224984994904905,000163.33
2000-11-214914914914911,000163.67
2000-11-204924994914995,000166.33
2000-11-174905204905205,000173.33
2000-11-1650150150050010,000166.67
2000-11-155005015005005,000166.67
2000-11-134955004955005,000166.67
2000-11-105025025025022,000167.33
2000-11-085025025005005,000166.67
2000-11-075305305005004,000166.67
2000-11-0653853849950015,000166.67
2000-11-024994994994991,000166.33
2000-11-014994994904902,000163.33
2000-10-314954954904903,000163.33
2000-10-304914914904907,000163.33
2000-10-274904904904904,000163.33
2000-10-264904904904904,000163.33
2000-10-254874874874873,000162.33
2000-10-244874904874903,000163.33
2000-10-234904904904902,000163.33
2000-10-204904904904904,000163.33
2000-10-194904904904901,000163.33
2000-10-185005004904905,000163.33
2000-10-175005005005004,000166.67
2000-10-164964994904956,000165
2000-10-134994994964966,000165.33
2000-10-114954994954994,000166.33
2000-10-104994994994992,000166.33
2000-10-064994994954995,000166.33
2000-10-054954954954951,000165
2000-10-044934934934932,000164.33
2000-10-0349950049950012,000166.67
2000-10-024994994914995,000166.33
2000-09-2950050049950026,000166.67
2000-09-285005005005002,000166.67
2000-09-275005005005004,000166.67
2000-09-265005004994997,000166.33
2000-09-254994994994992,000166.33
2000-09-224994994994993,000166.33
2000-09-215005005005007,000166.67
2000-09-205005004994997,000166.33
2000-09-1950050050050010,000166.67
2000-09-185105104955104,000170
2000-09-145205205205204,000173.33
2000-09-135255265255257,000175
2000-09-125265265255265,000175.33
2000-09-115355355255253,000175
2000-09-065555555505502,000183.33
2000-09-055405405355356,000178.33
2000-08-2955055055055012,000183.33
2000-08-2855055055055018,000183.33
2000-08-255555555505502,000183.33
2000-08-245525525525522,000184
2000-08-235505505505501,000183.33
2000-08-225355505355503,000183.33
2000-08-185305305305301,000176.67
2000-08-175235235235233,000174.33
2000-08-1652353052353022,000176.67
2000-08-155225225205229,000174
2000-08-145215215215214,000173.67
2000-08-115215215215212,000173.67
2000-08-105295295215217,000173.67
2000-08-095355355305307,000176.67
2000-08-085355355355357,000178.33
2000-08-075405405355354,000178.33
2000-08-0454054053853814,000179.33
2000-08-035405405405405,000180
2000-08-0255555554054028,000180
2000-08-0155055055055014,000183.33
2000-07-3155255254954910,000183
2000-07-2855155555155212,000184
2000-07-275555555555554,000185
2000-07-265555565555567,000185.33
2000-07-255555555555556,000185
2000-07-2456056055055517,000185
2000-07-215805805805809,000193.33
2000-07-196106105986003,000200
2000-07-1861961961061012,000203.33
2000-07-176106156106103,000203.33
2000-07-1362062062062011,000206.67
2000-07-1262562562062015,000206.67
2000-07-1163163162062521,000208.33
2000-07-1065166163163146,000210.33
2000-07-07630660619631108,000210.33
2000-07-0660961059161020,000203.33
2000-07-0558061058061051,000203.33
2000-07-0458058056558031,000193.33
2000-07-0355158055058025,000193.33
2000-06-3054854954854915,000183
2000-06-2954754854654813,000182.67
2000-06-2854054554054521,000181.67
2000-06-2754655054054019,000180
2000-06-2657357354055019,000183.33
2000-06-23520585520572180,000190.67
2000-06-224955004955005,000166.67
2000-06-214954954954953,000165
2000-06-204975004954956,000165
2000-06-194995004995002,000166.67
2000-06-165005005005001,000166.67
2000-06-155005005005002,000166.67
2000-06-145005005005002,000166.67
2000-06-135005004955004,000166.67
2000-06-125005005005003,000166.67
2000-06-095005005005004,000166.67
2000-06-085005005005001,000166.67
2000-06-075005005005004,000166.67
2000-06-064995004995004,000166.67
2000-06-055005005005005,000166.67
2000-06-025005005005005,000166.67
2000-06-015005005005005,000166.67
2000-05-315005005005002,000166.67
2000-05-305005005005007,000166.67
2000-05-2950050050050020,000166.67
2000-05-265005005005006,000166.67
2000-05-2549650049650011,000166.67
2000-05-2350050048050024,000166.67
2000-05-195005005005001,000166.67
2000-05-184955004955005,000166.67
2000-05-165005005005001,000166.67
2000-05-155005005005008,000166.67
2000-05-124905004905006,000166.67
2000-05-115005004975004,000166.67
2000-05-105005005005001,000166.67
2000-05-0950050049550013,000166.67
2000-05-0850050550050028,000166.67
2000-05-025055055005004,000166.67
2000-05-0150550550550510,000168.33
2000-04-274955054905057,000168.33
2000-04-2650050549050516,000168.33
2000-04-255005005005003,000166.67
2000-04-2450050049950010,000166.67
2000-04-215005005005003,000166.67
2000-04-205055054905004,000166.67
2000-04-195005085005089,000169.33
2000-04-185005005005007,000166.67
2000-04-175095095005008,000166.67
2000-04-145095095095093,000169.67
2000-04-135095095095091,000169.67
2000-04-125095095095092,000169.67
2000-04-115095105095103,000170
2000-04-1051051050650615,000168.67
2000-04-075055105055103,000170
2000-04-0651051150550521,000168.33
2000-04-0551052051051032,000170
2000-04-045105105105105,000170
2000-04-035105105085107,000170
2000-03-3151051050050018,000166.67
2000-03-3050752050651033,000170
2000-03-2950550650550615,000168.67
2000-03-285015055015058,000168.33
2000-03-2750050150050123,000167
2000-03-2451051050050019,000166.67
2000-03-235105105105104,000170
2000-03-225105105055106,000170
2000-03-215105105095099,000169.67
2000-03-1750952050251417,000171.33
2000-03-165155155105103,000170
2000-03-135205205205204,000173.33
2000-03-1052052052052012,000173.33
2000-03-095205205205205,000173.33
2000-03-085105205105203,000173.33
2000-03-075245245215213,000173.67
2000-03-065245245245245,000174.67
2000-03-035245245245243,000174.67
2000-03-025375375155258,000175
2000-03-015385385375378,000179
2000-02-2953754053753715,000179
2000-02-2853554053553712,000179
2000-02-255355355355351,000178.33
2000-02-245405405405401,000180
2000-02-235405405405401,000180
2000-02-225405405405401,000180
2000-02-215505505505506,000183.33
2000-02-185505505505501,000183.33
2000-02-165505505505501,000183.33
2000-02-155365505365502,000183.33
2000-02-1456056055055011,000183.33
2000-02-106006005905902,000196.67
2000-02-095805805605605,000186.67
2000-02-085705705705701,000190
2000-02-0758058056356316,000187.67
2000-02-046256255635636,000187.67
2000-02-026256256256251,000208.33
2000-02-015805855805855,000195
2000-01-3158558558058013,000193.33
2000-01-2858058558058511,000195
2000-01-275825825805806,000193.33
2000-01-2659159158058113,000193.67
2000-01-256006005905908,000196.67
2000-01-246306306256252,000208.33
2000-01-216006106006004,000200
2000-01-206006006006001,000200
2000-01-196456456456452,000215
2000-01-186306306306303,000210
2000-01-1763063060060010,000200
2000-01-145965965905902,000196.67
2000-01-075786505785886,000196
2000-01-066686686686684,000222.67
2000-01-056746746746742,000224.67

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