7965 象印マホービン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 466 | 466 | 460 | 460 | 17,000 | 153.33 |
| 2001-12-26 | 464 | 464 | 464 | 464 | 3,000 | 154.67 |
| 2001-12-21 | 465 | 465 | 464 | 464 | 2,000 | 154.67 |
| 2001-12-20 | 460 | 460 | 460 | 460 | 2,000 | 153.33 |
| 2001-12-19 | 479 | 500 | 460 | 500 | 4,000 | 166.67 |
| 2001-12-18 | 512 | 512 | 510 | 510 | 4,000 | 170 |
| 2001-12-17 | 515 | 515 | 515 | 515 | 12,000 | 171.67 |
| 2001-12-14 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2001-12-12 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2001-12-07 | 492 | 492 | 490 | 490 | 3,000 | 163.33 |
| 2001-12-06 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2001-12-05 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2001-12-03 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2001-11-29 | 510 | 510 | 510 | 510 | 11,000 | 170 |
| 2001-11-28 | 509 | 510 | 509 | 510 | 7,000 | 170 |
| 2001-11-27 | 509 | 509 | 509 | 509 | 7,000 | 169.67 |
| 2001-11-26 | 501 | 510 | 501 | 510 | 6,000 | 170 |
| 2001-11-15 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 2001-11-14 | 500 | 501 | 493 | 493 | 10,000 | 164.33 |
| 2001-11-13 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2001-11-08 | 500 | 509 | 500 | 509 | 3,000 | 169.67 |
| 2001-11-07 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2001-11-06 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
| 2001-11-05 | 499 | 500 | 490 | 490 | 9,000 | 163.33 |
| 2001-11-02 | 503 | 503 | 499 | 499 | 2,000 | 166.33 |
| 2001-11-01 | 505 | 505 | 503 | 503 | 5,000 | 167.67 |
| 2001-10-31 | 500 | 505 | 500 | 500 | 9,000 | 166.67 |
| 2001-10-30 | 510 | 510 | 501 | 501 | 5,000 | 167 |
| 2001-10-29 | 505 | 510 | 505 | 510 | 17,000 | 170 |
| 2001-10-26 | 500 | 505 | 500 | 505 | 2,000 | 168.33 |
| 2001-10-25 | 509 | 509 | 495 | 495 | 26,000 | 165 |
| 2001-10-24 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 2001-10-22 | 509 | 509 | 500 | 500 | 68,000 | 166.67 |
| 2001-10-19 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2001-10-18 | 510 | 510 | 510 | 510 | 10,000 | 170 |
| 2001-10-17 | 510 | 510 | 492 | 492 | 3,000 | 164 |
| 2001-10-16 | 495 | 495 | 495 | 495 | 2,000 | 165 |
| 2001-10-15 | 490 | 490 | 480 | 480 | 6,000 | 160 |
| 2001-10-12 | 485 | 485 | 485 | 485 | 1,000 | 161.67 |
| 2001-10-11 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2001-10-10 | 519 | 519 | 519 | 519 | 6,000 | 173 |
| 2001-10-09 | 510 | 520 | 510 | 520 | 2,000 | 173.33 |
| 2001-10-05 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2001-10-04 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2001-10-02 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2001-10-01 | 490 | 490 | 490 | 490 | 13,000 | 163.33 |
| 2001-09-28 | 480 | 490 | 480 | 490 | 2,000 | 163.33 |
| 2001-09-26 | 472 | 472 | 470 | 470 | 5,000 | 156.67 |
| 2001-09-21 | 472 | 472 | 472 | 472 | 2,000 | 157.33 |
| 2001-09-20 | 471 | 471 | 471 | 471 | 1,000 | 157 |
| 2001-09-14 | 494 | 494 | 494 | 494 | 1,000 | 164.67 |
| 2001-09-12 | 496 | 496 | 495 | 495 | 5,000 | 165 |
| 2001-09-10 | 497 | 497 | 497 | 497 | 1,000 | 165.67 |
| 2001-09-07 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2001-09-06 | 497 | 500 | 497 | 500 | 9,000 | 166.67 |
| 2001-09-05 | 530 | 530 | 530 | 530 | 2,000 | 176.67 |
| 2001-09-04 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2001-09-03 | 500 | 500 | 498 | 498 | 2,000 | 166 |
| 2001-08-31 | 492 | 492 | 492 | 492 | 1,000 | 164 |
| 2001-08-30 | 500 | 500 | 500 | 500 | 9,000 | 166.67 |
| 2001-08-29 | 514 | 514 | 493 | 493 | 29,000 | 164.33 |
| 2001-08-28 | 502 | 502 | 502 | 502 | 2,000 | 167.33 |
| 2001-08-27 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2001-08-23 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2001-08-22 | 491 | 495 | 490 | 495 | 6,000 | 165 |
| 2001-08-10 | 495 | 495 | 495 | 495 | 2,000 | 165 |
| 2001-08-08 | 486 | 486 | 486 | 486 | 1,000 | 162 |
| 2001-08-07 | 515 | 515 | 481 | 481 | 6,000 | 160.33 |
| 2001-08-01 | 515 | 515 | 480 | 480 | 12,000 | 160 |
| 2001-07-31 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2001-07-30 | 501 | 510 | 500 | 510 | 10,000 | 170 |
| 2001-07-27 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2001-07-26 | 485 | 485 | 485 | 485 | 1,000 | 161.67 |
| 2001-07-25 | 471 | 471 | 471 | 471 | 1,000 | 157 |
| 2001-07-24 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2001-07-23 | 505 | 505 | 503 | 503 | 2,000 | 167.67 |
| 2001-07-18 | 519 | 519 | 519 | 519 | 1,000 | 173 |
| 2001-07-16 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2001-07-13 | 508 | 508 | 493 | 498 | 5,000 | 166 |
| 2001-07-12 | 555 | 555 | 555 | 555 | 3,000 | 185 |
| 2001-07-09 | 569 | 569 | 569 | 569 | 1,000 | 189.67 |
| 2001-07-06 | 570 | 570 | 570 | 570 | 7,000 | 190 |
| 2001-07-05 | 570 | 570 | 563 | 570 | 20,000 | 190 |
| 2001-07-04 | 550 | 570 | 550 | 563 | 50,000 | 187.67 |
| 2001-07-03 | 530 | 530 | 527 | 527 | 6,000 | 175.67 |
| 2001-07-02 | 527 | 528 | 527 | 527 | 4,000 | 175.67 |
| 2001-06-29 | 524 | 527 | 524 | 527 | 2,000 | 175.67 |
| 2001-06-28 | 523 | 523 | 522 | 523 | 3,000 | 174.33 |
| 2001-06-27 | 524 | 524 | 524 | 524 | 5,000 | 174.67 |
| 2001-06-26 | 510 | 525 | 510 | 525 | 6,000 | 175 |
| 2001-06-25 | 515 | 515 | 515 | 515 | 1,000 | 171.67 |
| 2001-06-22 | 510 | 515 | 510 | 515 | 2,000 | 171.67 |
| 2001-06-21 | 523 | 523 | 510 | 510 | 2,000 | 170 |
| 2001-06-19 | 505 | 506 | 503 | 503 | 7,000 | 167.67 |
| 2001-06-18 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2001-06-15 | 506 | 506 | 506 | 506 | 1,000 | 168.67 |
| 2001-06-14 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 2001-06-13 | 510 | 510 | 510 | 510 | 3,000 | 170 |
| 2001-06-12 | 520 | 520 | 515 | 515 | 2,000 | 171.67 |
| 2001-06-11 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2001-06-06 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2001-06-05 | 544 | 544 | 540 | 540 | 5,000 | 180 |
| 2001-06-04 | 545 | 545 | 545 | 545 | 1,000 | 181.67 |
| 2001-06-01 | 550 | 550 | 550 | 550 | 2,000 | 183.33 |
| 2001-05-31 | 504 | 504 | 504 | 504 | 1,000 | 168 |
| 2001-05-29 | 546 | 548 | 544 | 544 | 13,000 | 181.33 |
| 2001-05-28 | 546 | 546 | 546 | 546 | 6,000 | 182 |
| 2001-05-25 | 540 | 545 | 540 | 545 | 3,000 | 181.67 |
| 2001-05-24 | 540 | 540 | 540 | 540 | 3,000 | 180 |
| 2001-05-18 | 545 | 546 | 545 | 546 | 7,000 | 182 |
| 2001-05-17 | 556 | 556 | 546 | 546 | 6,000 | 182 |
| 2001-05-16 | 526 | 527 | 526 | 527 | 4,000 | 175.67 |
| 2001-05-15 | 527 | 527 | 520 | 520 | 6,000 | 173.33 |
| 2001-05-14 | 546 | 546 | 546 | 546 | 4,000 | 182 |
| 2001-05-11 | 559 | 559 | 548 | 548 | 3,000 | 182.67 |
| 2001-05-10 | 550 | 550 | 550 | 550 | 3,000 | 183.33 |
| 2001-05-09 | 579 | 589 | 569 | 569 | 15,000 | 189.67 |
| 2001-05-08 | 560 | 560 | 550 | 550 | 8,000 | 183.33 |
| 2001-05-07 | 544 | 545 | 544 | 545 | 5,000 | 181.67 |
| 2001-05-02 | 540 | 540 | 537 | 537 | 8,000 | 179 |
| 2001-05-01 | 536 | 538 | 535 | 535 | 6,000 | 178.33 |
| 2001-04-27 | 520 | 530 | 520 | 530 | 6,000 | 176.67 |
| 2001-04-26 | 511 | 520 | 511 | 520 | 10,000 | 173.33 |
| 2001-04-25 | 484 | 509 | 484 | 509 | 3,000 | 169.67 |
| 2001-04-23 | 509 | 509 | 509 | 509 | 1,000 | 169.67 |
| 2001-04-20 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2001-04-18 | 510 | 510 | 510 | 510 | 3,000 | 170 |
| 2001-04-17 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2001-04-12 | 500 | 510 | 500 | 510 | 5,000 | 170 |
| 2001-04-10 | 509 | 509 | 500 | 500 | 4,000 | 166.67 |
| 2001-04-06 | 500 | 510 | 499 | 510 | 19,000 | 170 |
| 2001-04-05 | 494 | 500 | 494 | 499 | 10,000 | 166.33 |
| 2001-04-04 | 490 | 490 | 490 | 490 | 25,000 | 163.33 |
| 2001-04-03 | 480 | 490 | 480 | 490 | 3,000 | 163.33 |
| 2001-04-02 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2001-03-29 | 485 | 485 | 485 | 485 | 11,000 | 161.67 |
| 2001-03-28 | 480 | 485 | 479 | 485 | 7,000 | 161.67 |
| 2001-03-27 | 485 | 485 | 485 | 485 | 5,000 | 161.67 |
| 2001-03-26 | 470 | 485 | 470 | 485 | 7,000 | 161.67 |
| 2001-03-23 | 470 | 470 | 469 | 469 | 8,000 | 156.33 |
| 2001-03-22 | 466 | 470 | 465 | 470 | 4,000 | 156.67 |
| 2001-03-21 | 460 | 468 | 458 | 468 | 6,000 | 156 |
| 2001-03-19 | 460 | 460 | 456 | 456 | 5,000 | 152 |
| 2001-03-16 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2001-03-15 | 450 | 450 | 450 | 450 | 6,000 | 150 |
| 2001-03-12 | 460 | 469 | 460 | 465 | 3,000 | 155 |
| 2001-03-09 | 460 | 460 | 454 | 460 | 5,000 | 153.33 |
| 2001-03-08 | 460 | 460 | 460 | 460 | 2,000 | 153.33 |
| 2001-03-07 | 468 | 469 | 468 | 469 | 3,000 | 156.33 |
| 2001-03-06 | 455 | 455 | 455 | 455 | 2,000 | 151.67 |
| 2001-03-02 | 478 | 478 | 440 | 440 | 7,000 | 146.67 |
| 2001-03-01 | 479 | 479 | 479 | 479 | 18,000 | 159.67 |
| 2001-02-28 | 479 | 479 | 479 | 479 | 6,000 | 159.67 |
| 2001-02-27 | 480 | 480 | 479 | 479 | 2,000 | 159.67 |
| 2001-02-26 | 461 | 462 | 460 | 460 | 9,000 | 153.33 |
| 2001-02-23 | 451 | 460 | 451 | 460 | 3,000 | 153.33 |
| 2001-02-22 | 443 | 443 | 443 | 443 | 1,000 | 147.67 |
| 2001-02-21 | 442 | 442 | 442 | 442 | 1,000 | 147.33 |
| 2001-02-20 | 445 | 445 | 442 | 442 | 5,000 | 147.33 |
| 2001-02-19 | 455 | 455 | 445 | 445 | 7,000 | 148.33 |
| 2001-02-16 | 455 | 455 | 455 | 455 | 1,000 | 151.67 |
| 2001-02-15 | 458 | 458 | 450 | 455 | 11,000 | 151.67 |
| 2001-02-14 | 461 | 461 | 461 | 461 | 1,000 | 153.67 |
| 2001-02-13 | 461 | 461 | 461 | 461 | 1,000 | 153.67 |
| 2001-02-09 | 490 | 490 | 490 | 490 | 3,000 | 163.33 |
| 2001-02-08 | 480 | 480 | 480 | 480 | 2,000 | 160 |
| 2001-02-07 | 470 | 480 | 470 | 480 | 3,000 | 160 |
| 2001-02-06 | 460 | 470 | 460 | 470 | 12,000 | 156.67 |
| 2001-02-05 | 495 | 495 | 494 | 494 | 5,000 | 164.67 |
| 2001-02-02 | 494 | 499 | 484 | 495 | 24,000 | 165 |
| 2001-02-01 | 470 | 480 | 470 | 480 | 14,000 | 160 |
| 2001-01-31 | 459 | 465 | 459 | 465 | 15,000 | 155 |
| 2001-01-30 | 442 | 459 | 442 | 459 | 4,000 | 153 |
| 2001-01-29 | 434 | 440 | 434 | 440 | 2,000 | 146.67 |
| 2001-01-26 | 432 | 434 | 432 | 434 | 2,000 | 144.67 |
| 2001-01-25 | 446 | 446 | 432 | 432 | 6,000 | 144 |
| 2001-01-24 | 450 | 450 | 445 | 445 | 5,000 | 148.33 |
| 2001-01-23 | 450 | 450 | 450 | 450 | 2,000 | 150 |
| 2001-01-22 | 460 | 460 | 460 | 460 | 3,000 | 153.33 |
| 2001-01-19 | 460 | 460 | 460 | 460 | 7,000 | 153.33 |
| 2001-01-18 | 459 | 468 | 445 | 457 | 38,000 | 152.33 |
| 2001-01-17 | 450 | 464 | 440 | 460 | 7,000 | 153.33 |
| 2001-01-16 | 426 | 450 | 426 | 450 | 8,000 | 150 |
| 2001-01-15 | 420 | 420 | 420 | 420 | 7,000 | 140 |
| 2001-01-11 | 435 | 435 | 435 | 435 | 3,000 | 145 |
| 2001-01-10 | 440 | 440 | 440 | 440 | 2,000 | 146.67 |
| 2001-01-05 | 450 | 450 | 445 | 445 | 4,000 | 148.33 |
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
