7965 象印マホービン(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	491	495	491	495	3,000	165
2003-12-29	491	491	491	491	2,000	163.67
2003-12-26	490	490	490	490	4,000	163.33
2003-12-25	494	495	490	490	6,000	163.33
2003-12-24	490	495	490	495	2,000	165
2003-12-22	490	490	489	489	3,000	163
2003-12-19	495	496	490	490	13,000	163.33
2003-12-18	495	495	495	495	3,000	165
2003-12-17	495	497	495	495	8,000	165
2003-12-16	492	495	492	495	4,000	165
2003-12-15	492	492	492	492	1,000	164
2003-12-12	490	492	490	492	4,000	164
2003-12-11	490	490	490	490	1,000	163.33
2003-12-10	490	491	490	490	16,000	163.33
2003-12-09	490	490	490	490	3,000	163.33
2003-12-08	490	490	490	490	3,000	163.33
2003-12-05	481	481	480	481	8,000	160.33
2003-12-04	481	481	480	480	3,000	160
2003-12-03	482	482	481	481	3,000	160.33
2003-12-02	492	492	480	481	6,000	160.33
2003-12-01	492	492	492	492	11,000	164
2003-11-28	492	492	492	492	2,000	164
2003-11-27	492	492	492	492	3,000	164
2003-11-26	490	492	490	492	2,000	164
2003-11-25	485	489	485	489	6,000	163
2003-11-21	485	485	482	484	10,000	161.33
2003-11-20	485	485	482	485	6,000	161.67
2003-11-19	490	490	484	490	12,000	163.33
2003-11-18	490	490	490	490	2,000	163.33
2003-11-17	490	490	485	490	5,000	163.33
2003-11-14	515	515	514	514	2,000	171.33
2003-11-13	515	515	515	515	1,000	171.67
2003-11-12	500	500	500	500	1,000	166.67
2003-11-11	515	515	499	500	5,000	166.67
2003-11-10	519	519	510	510	2,000	170
2003-11-06	515	520	515	520	11,000	173.33
2003-11-05	510	515	500	505	8,000	168.33
2003-11-04	515	515	505	510	13,000	170
2003-10-31	515	515	505	505	5,000	168.33
2003-10-30	515	515	515	515	9,000	171.67
2003-10-29	515	515	515	515	2,000	171.67
2003-10-28	515	515	515	515	1,000	171.67
2003-10-27	530	530	530	530	2,000	176.67
2003-10-24	515	530	490	530	11,000	176.67
2003-10-23	515	515	515	515	1,000	171.67
2003-10-22	520	520	500	500	10,000	166.67
2003-10-21	525	525	515	522	4,000	174
2003-10-20	515	520	510	510	5,000	170
2003-10-17	515	515	515	515	4,000	171.67
2003-10-16	500	515	500	515	14,000	171.67
2003-10-15	500	507	500	507	7,000	169
2003-10-14	500	500	491	500	10,000	166.67
2003-10-10	500	500	500	500	1,000	166.67
2003-10-09	499	499	499	499	1,000	166.33
2003-10-08	499	499	480	481	3,000	160.33
2003-10-07	499	499	487	487	3,000	162.33
2003-10-06	500	500	500	500	7,000	166.67
2003-10-03	500	500	500	500	6,000	166.67
2003-10-02	465	480	465	480	3,000	160
2003-10-01	464	465	464	465	10,000	155
2003-09-30	467	467	466	466	5,000	155.33
2003-09-29	490	490	465	465	12,000	155
2003-09-26	490	490	490	490	6,000	163.33
2003-09-25	490	490	490	490	1,000	163.33
2003-09-19	500	500	500	500	1,000	166.67
2003-09-18	505	505	505	505	1,000	168.33
2003-09-17	500	510	500	510	7,000	170
2003-09-16	500	500	500	500	7,000	166.67
2003-09-12	500	500	500	500	2,000	166.67
2003-09-11	500	500	500	500	2,000	166.67
2003-09-09	480	480	471	471	8,000	157
2003-09-08	485	485	485	485	6,000	161.67
2003-09-05	480	480	480	480	3,000	160
2003-09-04	500	500	500	500	9,000	166.67
2003-09-03	480	480	480	480	6,000	160
2003-09-02	469	469	469	469	4,000	156.33
2003-09-01	470	470	469	469	18,000	156.33
2003-08-29	463	469	463	469	6,000	156.33
2003-08-28	463	463	463	463	1,000	154.33
2003-08-27	462	462	462	462	2,000	154
2003-08-26	461	461	461	461	1,000	153.67
2003-08-25	460	460	460	460	3,000	153.33
2003-08-22	460	460	460	460	1,000	153.33
2003-08-21	460	460	460	460	2,000	153.33
2003-08-20	460	460	460	460	2,000	153.33
2003-08-12	448	448	448	448	2,000	149.33
2003-08-07	464	464	464	464	1,000	154.67
2003-08-06	460	460	460	460	1,000	153.33
2003-08-04	450	450	450	450	5,000	150
2003-08-01	451	451	450	450	7,000	150
2003-07-31	451	451	451	451	2,000	150.33
2003-07-30	450	450	450	450	5,000	150
2003-07-29	450	452	450	452	12,000	150.67
2003-07-28	450	460	450	450	14,000	150
2003-07-25	450	450	450	450	3,000	150
2003-07-22	465	465	462	465	5,000	155
2003-07-17	468	469	468	469	2,000	156.33
2003-07-15	461	470	461	470	4,000	156.67
2003-07-14	460	460	460	460	5,000	153.33
2003-07-11	465	465	465	465	6,000	155
2003-07-10	470	480	470	480	5,000	160
2003-07-09	480	480	470	470	6,000	156.67
2003-07-08	470	480	468	480	43,000	160
2003-07-07	451	470	451	470	9,000	156.67
2003-07-04	476	476	451	451	10,000	150.33
2003-07-03	470	480	465	480	81,000	160
2003-07-02	426	470	426	470	27,000	156.67
2003-07-01	420	422	415	422	21,000	140.67
2003-06-30	388	400	388	400	17,000	133.33
2003-06-27	393	395	387	387	5,000	129
2003-06-26	394	394	385	392	11,000	130.67
2003-06-25	396	396	395	395	2,000	131.67
2003-06-24	395	399	395	399	5,000	133
2003-06-23	401	405	396	396	7,000	132
2003-06-20	405	405	401	401	3,000	133.67
2003-06-19	410	410	410	410	4,000	136.67
2003-06-18	400	405	400	405	5,000	135
2003-06-17	410	410	400	400	8,000	133.33
2003-06-16	425	425	400	400	4,000	133.33
2003-06-13	406	410	406	410	7,000	136.67
2003-06-12	400	406	395	406	14,000	135.33
2003-06-11	406	406	406	406	1,000	135.33
2003-06-10	410	410	401	405	5,000	135
2003-06-09	429	429	410	410	4,000	136.67
2003-06-06	408	408	405	405	2,000	135
2003-06-05	390	400	390	400	4,000	133.33
2003-06-04	390	390	385	385	6,000	128.33
2003-06-03	400	400	400	400	9,000	133.33
2003-06-02	418	418	418	418	3,000	139.33
2003-05-30	427	428	427	428	6,000	142.67
2003-05-29	431	431	430	430	9,000	143.33
2003-05-28	400	435	400	430	12,000	143.33
2003-05-27	418	420	400	400	56,000	133.33
2003-05-26	430	430	420	420	41,000	140
2003-05-23	439	454	439	440	54,000	146.67
2003-05-22	374	374	374	374	5,000	124.67
2003-05-21	379	379	365	365	12,000	121.67
2003-05-20	367	367	367	367	1,000	122.33
2003-05-19	365	365	360	365	10,000	121.67
2003-05-15	371	375	365	375	19,000	125
2003-05-14	368	368	365	365	33,000	121.67
2003-05-13	376	376	368	368	15,000	122.67
2003-05-12	376	376	370	370	2,000	123.33
2003-05-09	376	376	366	366	10,000	122
2003-05-08	383	383	383	383	3,000	127.67
2003-05-07	365	365	365	365	21,000	121.67
2003-05-06	365	365	365	365	10,000	121.67
2003-05-01	370	370	365	365	18,000	121.67
2003-04-30	361	370	360	370	66,000	123.33
2003-04-28	360	385	360	360	24,000	120
2003-04-25	365	379	362	362	22,000	120.67
2003-04-24	361	367	361	365	23,000	121.67
2003-04-23	361	363	360	360	4,000	120
2003-04-22	340	340	340	340	1,000	113.33
2003-04-18	335	335	335	335	5,000	111.67
2003-04-17	335	335	335	335	2,000	111.67
2003-04-16	335	336	335	335	6,000	111.67
2003-04-15	335	335	335	335	2,000	111.67
2003-04-14	336	340	335	338	7,000	112.67
2003-04-11	330	379	330	345	29,000	115
2003-04-10	330	330	330	330	2,000	110
2003-04-09	322	330	320	330	5,000	110
2003-04-08	310	320	310	320	40,000	106.67
2003-04-07	306	310	306	310	4,000	103.33
2003-04-04	305	305	305	305	5,000	101.67
2003-04-03	304	304	304	304	4,000	101.33
2003-04-02	310	310	305	310	10,000	103.33
2003-03-31	305	310	305	305	16,000	101.67
2003-03-28	305	305	305	305	8,000	101.67
2003-03-27	299	299	299	299	1,000	99.67
2003-03-26	291	293	291	293	13,000	97.67
2003-03-25	291	292	291	292	2,000	97.33
2003-03-24	298	298	298	298	3,000	99.33
2003-03-20	298	298	292	292	2,000	97.33
2003-03-18	290	290	290	290	2,000	96.67
2003-03-17	285	285	285	285	11,000	95
2003-03-14	300	300	296	296	3,000	98.67
2003-03-12	300	300	300	300	1,000	100
2003-03-11	298	300	298	300	339,000	100
2003-03-10	298	298	298	298	3,000	99.33
2003-03-07	305	305	304	305	30,000	101.67
2003-03-06	305	305	305	305	2,000	101.67
2003-03-05	300	306	300	300	41,000	100
2003-03-04	299	300	299	300	6,000	100
2003-03-03	300	300	298	298	23,000	99.33
2003-02-28	300	300	296	296	25,000	98.67
2003-02-27	300	300	300	300	3,000	100
2003-02-26	300	301	300	300	22,000	100
2003-02-24	299	300	298	300	6,000	100
2003-02-21	296	296	296	296	4,000	98.67
2003-02-20	296	296	296	296	3,000	98.67
2003-02-19	300	300	298	298	6,000	99.33
2003-02-18	301	301	300	300	19,000	100
2003-02-17	300	302	299	300	22,000	100
2003-02-14	300	300	300	300	3,000	100
2003-02-13	299	300	299	300	3,000	100
2003-02-12	300	300	298	298	10,000	99.33
2003-02-10	300	301	300	301	12,000	100.33
2003-02-07	298	298	298	298	1,000	99.33
2003-02-06	300	300	300	300	3,000	100
2003-02-05	300	300	300	300	2,000	100
2003-02-04	300	300	300	300	8,000	100
2003-02-03	300	300	299	299	4,000	99.67
2003-01-31	302	302	300	300	16,000	100
2003-01-30	300	302	298	302	31,000	100.67
2003-01-29	298	298	297	297	2,000	99
2003-01-28	297	297	297	297	1,000	99
2003-01-27	298	298	297	297	12,000	99
2003-01-24	297	297	297	297	1,000	99
2003-01-23	297	297	297	297	6,000	99
2003-01-22	295	297	295	297	32,000	99
2003-01-21	295	295	295	295	1,000	98.33
2003-01-20	300	300	300	300	5,000	100
2003-01-17	295	305	295	305	17,000	101.67
2003-01-16	299	299	290	295	5,000	98.33
2003-01-15	297	300	297	300	2,000	100
2003-01-14	300	300	300	300	1,000	100
2003-01-10	300	300	300	300	1,000	100
2003-01-08	300	300	300	300	1,000	100
2003-01-07	301	301	301	301	3,000	100.33
2003-01-06	301	301	301	301	1,000	100.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30