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
2002-12-3030130129529515,00098.33
2002-12-273013013013018,000100.33
2002-12-263013013013011,000100.33
2002-12-2529829827127125,00090.33
2002-12-2426126826126825,00089.33
2002-12-202912912912914,00097
2002-12-192812812812811,00093.67
2002-12-183003003003001,000100
2002-12-173143143093119,000103.67
2002-12-163203203143142,000104.67
2002-12-133303303303305,000110
2002-12-1033133133033023,000110
2002-12-093503503303305,000110
2002-12-063303303303301,000110
2002-12-043303303303303,000110
2002-12-0233033033033012,000110
2002-11-293203303203305,000110
2002-11-283203203203203,000106.67
2002-11-273203203203202,000106.67
2002-11-263193193183187,000106
2002-11-253203203183183,000106
2002-11-213103103023023,000100.67
2002-11-193203453203452,000115
2002-11-183353353353351,000111.67
2002-11-143493493493495,000116.33
2002-11-133503503503501,000116.67
2002-11-123493493493491,000116.33
2002-11-113403403403401,000113.33
2002-11-083433433433431,000114.33
2002-11-073503503503501,000116.67
2002-11-053603603503505,000116.67
2002-11-0136136136036016,000120
2002-10-313553603553604,000120
2002-10-303543543543541,000118
2002-10-283513523513523,000117.33
2002-10-253503503503501,000116.67
2002-10-233513513513512,000117
2002-10-223503503503504,000116.67
2002-10-213503503503501,000116.67
2002-10-183503503503501,000116.67
2002-10-173453453453453,000115
2002-10-163453453453452,000115
2002-10-153473503403455,000115
2002-10-103503503473473,000115.67
2002-10-093413773413774,000125.67
2002-10-083403403403402,000113.33
2002-10-073503503403404,000113.33
2002-10-043503503503501,000116.67
2002-10-013453503453503,000116.67
2002-09-3035035034534518,000115
2002-09-273503503503503,000116.67
2002-09-2635135135035010,000116.67
2002-09-253513513513511,000117
2002-09-203503503503501,000116.67
2002-09-193553553553551,000118.33
2002-09-183513553513552,000118.33
2002-09-173503503503501,000116.67
2002-09-123553553493493,000116.33
2002-09-093593593593591,000119.67
2002-09-063513513513515,000117
2002-09-053513513513512,000117
2002-09-043513513503506,000116.67
2002-09-023803803803801,000126.67
2002-08-303803803803801,000126.67
2002-08-2938038038038019,000126.67
2002-08-283803803803801,000126.67
2002-08-273653653653655,000121.67
2002-08-2638138238138211,000127.33
2002-08-223753753753752,000125
2002-08-213813813753752,000125
2002-08-143903903903901,000130
2002-08-123903903903901,000130
2002-08-083763763763761,000125.33
2002-08-073753753753755,000125
2002-08-0638538538538510,000128.33
2002-08-053853853853851,000128.33
2002-08-013853853853856,000128.33
2002-07-313853853803853,000128.33
2002-07-303803853803852,000128.33
2002-07-2938138138038019,000126.67
2002-07-263813813803805,000126.67
2002-07-253813813803802,000126.67
2002-07-243813813803802,000126.67
2002-07-233813813813812,000127
2002-07-183923963923964,000132
2002-07-163923923923925,000130.67
2002-07-153903923903923,000130.67
2002-07-123903903903902,000130
2002-07-103963963813813,000127
2002-07-093903903903904,000130
2002-07-083953953903907,000130
2002-07-053913913913915,000130.33
2002-07-043923923903913,000130.33
2002-07-0339039039039012,000130
2002-07-0140040038138125,000127
2002-06-283813813813813,000127
2002-06-273823823803817,000127
2002-06-2640240238138111,000127
2002-06-244004004004001,000133.33
2002-06-214054104054104,000136.67
2002-06-204054054054051,000135
2002-06-194054054054051,000135
2002-06-184004004004001,000133.33
2002-06-174084084084081,000136
2002-06-124104104104102,000136.67
2002-06-064384384384381,000146
2002-06-054504554504553,000151.67
2002-06-044504504504501,000150
2002-06-034434434434431,000147.67
2002-05-314504504454454,000148.33
2002-05-304504504504507,000150
2002-05-294504504504502,000150
2002-05-284424424414413,000147
2002-05-274404414404418,000147
2002-05-244554554554555,000151.67
2002-05-234554554554554,000151.67
2002-05-224434604434603,000153.33
2002-05-214514534514532,000151
2002-05-164344344344341,000144.67
2002-05-1544644644644611,000148.67
2002-05-1445045045045012,000150
2002-05-104504504504501,000150
2002-05-0847047046346316,000154.33
2002-05-024504504504501,000150
2002-04-304414414404403,000146.67
2002-04-264414414404409,000146.67
2002-04-234574574574572,000152.33
2002-04-194504504504504,000150
2002-04-184504514504513,000150.33
2002-04-1745146845146821,000156
2002-04-154474504474502,000150
2002-04-114474474474471,000149
2002-04-104424424424426,000147.33
2002-04-094704704704701,000156.67
2002-04-084704754704754,000158.33
2002-04-054614614604602,000153.33
2002-04-044684704604606,000153.33
2002-04-034434434434431,000147.67
2002-04-014424424424425,000147.33
2002-03-264384384384384,000146
2002-03-254384384384382,000146
2002-03-20437455437455906,001151.67
2002-03-184374374374372,000145.67
2002-03-144354354354353,000145
2002-03-134354494354492,000149.67
2002-03-124544544544543,000151.33
2002-03-114604604604601,000153.33
2002-03-08435436435435339,000145
2002-03-0743543543543515,000145
2002-03-064354354334344,000144.67
2002-03-054354354354351,000145
2002-03-044354354324322,000144
2002-03-0143543543543517,000145
2002-02-284354354354353,000145
2002-02-274364364354356,000145
2002-02-264354354354355,000145
2002-02-224324354324358,000145
2002-02-194104104104101,000136.67
2002-02-184304344304342,000144.67
2002-02-154004004004004,000133.33
2002-02-144004004004002,000133.33
2002-02-134004003913914,000130.33
2002-02-123853853853851,000128.33
2002-02-0838038038038023,000126.67
2002-02-073793803793802,000126.67
2002-02-063803803713714,000123.67
2002-02-053803853803803,000126.67
2002-02-0438538537838018,000126.67
2002-02-0141341334337125,000123.67
2002-01-314284284284282,000142.67
2002-01-304364364364362,000145.33
2002-01-2943643643643610,000145.33
2002-01-284374374364366,000145.33
2002-01-254364364364361,000145.33
2002-01-244364364364361,000145.33
2002-01-184364364364363,000145.33
2002-01-174214214214211,000140.33
2002-01-164604604504605,000153.33
2002-01-104904904904903,000163.33
2002-01-094954954954953,000165
2002-01-084994994994992,000166.33
2002-01-0746346346246210,000154

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