7965 象印マホービン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 301 | 301 | 295 | 295 | 15,000 | 98.33 |
| 2002-12-27 | 301 | 301 | 301 | 301 | 8,000 | 100.33 |
| 2002-12-26 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 2002-12-25 | 298 | 298 | 271 | 271 | 25,000 | 90.33 |
| 2002-12-24 | 261 | 268 | 261 | 268 | 25,000 | 89.33 |
| 2002-12-20 | 291 | 291 | 291 | 291 | 4,000 | 97 |
| 2002-12-19 | 281 | 281 | 281 | 281 | 1,000 | 93.67 |
| 2002-12-18 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2002-12-17 | 314 | 314 | 309 | 311 | 9,000 | 103.67 |
| 2002-12-16 | 320 | 320 | 314 | 314 | 2,000 | 104.67 |
| 2002-12-13 | 330 | 330 | 330 | 330 | 5,000 | 110 |
| 2002-12-10 | 331 | 331 | 330 | 330 | 23,000 | 110 |
| 2002-12-09 | 350 | 350 | 330 | 330 | 5,000 | 110 |
| 2002-12-06 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2002-12-04 | 330 | 330 | 330 | 330 | 3,000 | 110 |
| 2002-12-02 | 330 | 330 | 330 | 330 | 12,000 | 110 |
| 2002-11-29 | 320 | 330 | 320 | 330 | 5,000 | 110 |
| 2002-11-28 | 320 | 320 | 320 | 320 | 3,000 | 106.67 |
| 2002-11-27 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2002-11-26 | 319 | 319 | 318 | 318 | 7,000 | 106 |
| 2002-11-25 | 320 | 320 | 318 | 318 | 3,000 | 106 |
| 2002-11-21 | 310 | 310 | 302 | 302 | 3,000 | 100.67 |
| 2002-11-19 | 320 | 345 | 320 | 345 | 2,000 | 115 |
| 2002-11-18 | 335 | 335 | 335 | 335 | 1,000 | 111.67 |
| 2002-11-14 | 349 | 349 | 349 | 349 | 5,000 | 116.33 |
| 2002-11-13 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2002-11-12 | 349 | 349 | 349 | 349 | 1,000 | 116.33 |
| 2002-11-11 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2002-11-08 | 343 | 343 | 343 | 343 | 1,000 | 114.33 |
| 2002-11-07 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2002-11-05 | 360 | 360 | 350 | 350 | 5,000 | 116.67 |
| 2002-11-01 | 361 | 361 | 360 | 360 | 16,000 | 120 |
| 2002-10-31 | 355 | 360 | 355 | 360 | 4,000 | 120 |
| 2002-10-30 | 354 | 354 | 354 | 354 | 1,000 | 118 |
| 2002-10-28 | 351 | 352 | 351 | 352 | 3,000 | 117.33 |
| 2002-10-25 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2002-10-23 | 351 | 351 | 351 | 351 | 2,000 | 117 |
| 2002-10-22 | 350 | 350 | 350 | 350 | 4,000 | 116.67 |
| 2002-10-21 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2002-10-18 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2002-10-17 | 345 | 345 | 345 | 345 | 3,000 | 115 |
| 2002-10-16 | 345 | 345 | 345 | 345 | 2,000 | 115 |
| 2002-10-15 | 347 | 350 | 340 | 345 | 5,000 | 115 |
| 2002-10-10 | 350 | 350 | 347 | 347 | 3,000 | 115.67 |
| 2002-10-09 | 341 | 377 | 341 | 377 | 4,000 | 125.67 |
| 2002-10-08 | 340 | 340 | 340 | 340 | 2,000 | 113.33 |
| 2002-10-07 | 350 | 350 | 340 | 340 | 4,000 | 113.33 |
| 2002-10-04 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2002-10-01 | 345 | 350 | 345 | 350 | 3,000 | 116.67 |
| 2002-09-30 | 350 | 350 | 345 | 345 | 18,000 | 115 |
| 2002-09-27 | 350 | 350 | 350 | 350 | 3,000 | 116.67 |
| 2002-09-26 | 351 | 351 | 350 | 350 | 10,000 | 116.67 |
| 2002-09-25 | 351 | 351 | 351 | 351 | 1,000 | 117 |
| 2002-09-20 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2002-09-19 | 355 | 355 | 355 | 355 | 1,000 | 118.33 |
| 2002-09-18 | 351 | 355 | 351 | 355 | 2,000 | 118.33 |
| 2002-09-17 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2002-09-12 | 355 | 355 | 349 | 349 | 3,000 | 116.33 |
| 2002-09-09 | 359 | 359 | 359 | 359 | 1,000 | 119.67 |
| 2002-09-06 | 351 | 351 | 351 | 351 | 5,000 | 117 |
| 2002-09-05 | 351 | 351 | 351 | 351 | 2,000 | 117 |
| 2002-09-04 | 351 | 351 | 350 | 350 | 6,000 | 116.67 |
| 2002-09-02 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 2002-08-30 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 2002-08-29 | 380 | 380 | 380 | 380 | 19,000 | 126.67 |
| 2002-08-28 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 2002-08-27 | 365 | 365 | 365 | 365 | 5,000 | 121.67 |
| 2002-08-26 | 381 | 382 | 381 | 382 | 11,000 | 127.33 |
| 2002-08-22 | 375 | 375 | 375 | 375 | 2,000 | 125 |
| 2002-08-21 | 381 | 381 | 375 | 375 | 2,000 | 125 |
| 2002-08-14 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2002-08-12 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2002-08-08 | 376 | 376 | 376 | 376 | 1,000 | 125.33 |
| 2002-08-07 | 375 | 375 | 375 | 375 | 5,000 | 125 |
| 2002-08-06 | 385 | 385 | 385 | 385 | 10,000 | 128.33 |
| 2002-08-05 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2002-08-01 | 385 | 385 | 385 | 385 | 6,000 | 128.33 |
| 2002-07-31 | 385 | 385 | 380 | 385 | 3,000 | 128.33 |
| 2002-07-30 | 380 | 385 | 380 | 385 | 2,000 | 128.33 |
| 2002-07-29 | 381 | 381 | 380 | 380 | 19,000 | 126.67 |
| 2002-07-26 | 381 | 381 | 380 | 380 | 5,000 | 126.67 |
| 2002-07-25 | 381 | 381 | 380 | 380 | 2,000 | 126.67 |
| 2002-07-24 | 381 | 381 | 380 | 380 | 2,000 | 126.67 |
| 2002-07-23 | 381 | 381 | 381 | 381 | 2,000 | 127 |
| 2002-07-18 | 392 | 396 | 392 | 396 | 4,000 | 132 |
| 2002-07-16 | 392 | 392 | 392 | 392 | 5,000 | 130.67 |
| 2002-07-15 | 390 | 392 | 390 | 392 | 3,000 | 130.67 |
| 2002-07-12 | 390 | 390 | 390 | 390 | 2,000 | 130 |
| 2002-07-10 | 396 | 396 | 381 | 381 | 3,000 | 127 |
| 2002-07-09 | 390 | 390 | 390 | 390 | 4,000 | 130 |
| 2002-07-08 | 395 | 395 | 390 | 390 | 7,000 | 130 |
| 2002-07-05 | 391 | 391 | 391 | 391 | 5,000 | 130.33 |
| 2002-07-04 | 392 | 392 | 390 | 391 | 3,000 | 130.33 |
| 2002-07-03 | 390 | 390 | 390 | 390 | 12,000 | 130 |
| 2002-07-01 | 400 | 400 | 381 | 381 | 25,000 | 127 |
| 2002-06-28 | 381 | 381 | 381 | 381 | 3,000 | 127 |
| 2002-06-27 | 382 | 382 | 380 | 381 | 7,000 | 127 |
| 2002-06-26 | 402 | 402 | 381 | 381 | 11,000 | 127 |
| 2002-06-24 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2002-06-21 | 405 | 410 | 405 | 410 | 4,000 | 136.67 |
| 2002-06-20 | 405 | 405 | 405 | 405 | 1,000 | 135 |
| 2002-06-19 | 405 | 405 | 405 | 405 | 1,000 | 135 |
| 2002-06-18 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2002-06-17 | 408 | 408 | 408 | 408 | 1,000 | 136 |
| 2002-06-12 | 410 | 410 | 410 | 410 | 2,000 | 136.67 |
| 2002-06-06 | 438 | 438 | 438 | 438 | 1,000 | 146 |
| 2002-06-05 | 450 | 455 | 450 | 455 | 3,000 | 151.67 |
| 2002-06-04 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2002-06-03 | 443 | 443 | 443 | 443 | 1,000 | 147.67 |
| 2002-05-31 | 450 | 450 | 445 | 445 | 4,000 | 148.33 |
| 2002-05-30 | 450 | 450 | 450 | 450 | 7,000 | 150 |
| 2002-05-29 | 450 | 450 | 450 | 450 | 2,000 | 150 |
| 2002-05-28 | 442 | 442 | 441 | 441 | 3,000 | 147 |
| 2002-05-27 | 440 | 441 | 440 | 441 | 8,000 | 147 |
| 2002-05-24 | 455 | 455 | 455 | 455 | 5,000 | 151.67 |
| 2002-05-23 | 455 | 455 | 455 | 455 | 4,000 | 151.67 |
| 2002-05-22 | 443 | 460 | 443 | 460 | 3,000 | 153.33 |
| 2002-05-21 | 451 | 453 | 451 | 453 | 2,000 | 151 |
| 2002-05-16 | 434 | 434 | 434 | 434 | 1,000 | 144.67 |
| 2002-05-15 | 446 | 446 | 446 | 446 | 11,000 | 148.67 |
| 2002-05-14 | 450 | 450 | 450 | 450 | 12,000 | 150 |
| 2002-05-10 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2002-05-08 | 470 | 470 | 463 | 463 | 16,000 | 154.33 |
| 2002-05-02 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2002-04-30 | 441 | 441 | 440 | 440 | 3,000 | 146.67 |
| 2002-04-26 | 441 | 441 | 440 | 440 | 9,000 | 146.67 |
| 2002-04-23 | 457 | 457 | 457 | 457 | 2,000 | 152.33 |
| 2002-04-19 | 450 | 450 | 450 | 450 | 4,000 | 150 |
| 2002-04-18 | 450 | 451 | 450 | 451 | 3,000 | 150.33 |
| 2002-04-17 | 451 | 468 | 451 | 468 | 21,000 | 156 |
| 2002-04-15 | 447 | 450 | 447 | 450 | 2,000 | 150 |
| 2002-04-11 | 447 | 447 | 447 | 447 | 1,000 | 149 |
| 2002-04-10 | 442 | 442 | 442 | 442 | 6,000 | 147.33 |
| 2002-04-09 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2002-04-08 | 470 | 475 | 470 | 475 | 4,000 | 158.33 |
| 2002-04-05 | 461 | 461 | 460 | 460 | 2,000 | 153.33 |
| 2002-04-04 | 468 | 470 | 460 | 460 | 6,000 | 153.33 |
| 2002-04-03 | 443 | 443 | 443 | 443 | 1,000 | 147.67 |
| 2002-04-01 | 442 | 442 | 442 | 442 | 5,000 | 147.33 |
| 2002-03-26 | 438 | 438 | 438 | 438 | 4,000 | 146 |
| 2002-03-25 | 438 | 438 | 438 | 438 | 2,000 | 146 |
| 2002-03-20 | 437 | 455 | 437 | 455 | 906,001 | 151.67 |
| 2002-03-18 | 437 | 437 | 437 | 437 | 2,000 | 145.67 |
| 2002-03-14 | 435 | 435 | 435 | 435 | 3,000 | 145 |
| 2002-03-13 | 435 | 449 | 435 | 449 | 2,000 | 149.67 |
| 2002-03-12 | 454 | 454 | 454 | 454 | 3,000 | 151.33 |
| 2002-03-11 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 2002-03-08 | 435 | 436 | 435 | 435 | 339,000 | 145 |
| 2002-03-07 | 435 | 435 | 435 | 435 | 15,000 | 145 |
| 2002-03-06 | 435 | 435 | 433 | 434 | 4,000 | 144.67 |
| 2002-03-05 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2002-03-04 | 435 | 435 | 432 | 432 | 2,000 | 144 |
| 2002-03-01 | 435 | 435 | 435 | 435 | 17,000 | 145 |
| 2002-02-28 | 435 | 435 | 435 | 435 | 3,000 | 145 |
| 2002-02-27 | 436 | 436 | 435 | 435 | 6,000 | 145 |
| 2002-02-26 | 435 | 435 | 435 | 435 | 5,000 | 145 |
| 2002-02-22 | 432 | 435 | 432 | 435 | 8,000 | 145 |
| 2002-02-19 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 2002-02-18 | 430 | 434 | 430 | 434 | 2,000 | 144.67 |
| 2002-02-15 | 400 | 400 | 400 | 400 | 4,000 | 133.33 |
| 2002-02-14 | 400 | 400 | 400 | 400 | 2,000 | 133.33 |
| 2002-02-13 | 400 | 400 | 391 | 391 | 4,000 | 130.33 |
| 2002-02-12 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2002-02-08 | 380 | 380 | 380 | 380 | 23,000 | 126.67 |
| 2002-02-07 | 379 | 380 | 379 | 380 | 2,000 | 126.67 |
| 2002-02-06 | 380 | 380 | 371 | 371 | 4,000 | 123.67 |
| 2002-02-05 | 380 | 385 | 380 | 380 | 3,000 | 126.67 |
| 2002-02-04 | 385 | 385 | 378 | 380 | 18,000 | 126.67 |
| 2002-02-01 | 413 | 413 | 343 | 371 | 25,000 | 123.67 |
| 2002-01-31 | 428 | 428 | 428 | 428 | 2,000 | 142.67 |
| 2002-01-30 | 436 | 436 | 436 | 436 | 2,000 | 145.33 |
| 2002-01-29 | 436 | 436 | 436 | 436 | 10,000 | 145.33 |
| 2002-01-28 | 437 | 437 | 436 | 436 | 6,000 | 145.33 |
| 2002-01-25 | 436 | 436 | 436 | 436 | 1,000 | 145.33 |
| 2002-01-24 | 436 | 436 | 436 | 436 | 1,000 | 145.33 |
| 2002-01-18 | 436 | 436 | 436 | 436 | 3,000 | 145.33 |
| 2002-01-17 | 421 | 421 | 421 | 421 | 1,000 | 140.33 |
| 2002-01-16 | 460 | 460 | 450 | 460 | 5,000 | 153.33 |
| 2002-01-10 | 490 | 490 | 490 | 490 | 3,000 | 163.33 |
| 2002-01-09 | 495 | 495 | 495 | 495 | 3,000 | 165 |
| 2002-01-08 | 499 | 499 | 499 | 499 | 2,000 | 166.33 |
| 2002-01-07 | 463 | 463 | 462 | 462 | 10,000 | 154 |
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
