7965 象印マホービン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 423.33 |
| 2005-12-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 423.33 |
| 2005-12-28 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 423.33 |
| 2005-12-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 426.67 |
| 2005-12-26 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 | 420 |
| 2005-12-22 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 | 420 |
| 2005-12-21 | 1,292 | 1,337 | 1,270 | 1,270 | 17,000 | 423.33 |
| 2005-12-20 | 1,230 | 1,277 | 1,230 | 1,277 | 14,000 | 425.67 |
| 2005-12-19 | 1,215 | 1,216 | 1,201 | 1,201 | 6,000 | 400.33 |
| 2005-12-16 | 1,220 | 1,220 | 1,215 | 1,215 | 6,000 | 405 |
| 2005-12-15 | 1,220 | 1,221 | 1,220 | 1,221 | 3,000 | 407 |
| 2005-12-14 | 1,231 | 1,231 | 1,230 | 1,230 | 4,000 | 410 |
| 2005-12-13 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 410 |
| 2005-12-12 | 1,220 | 1,230 | 1,220 | 1,225 | 16,000 | 408.33 |
| 2005-12-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 2005-12-08 | 1,210 | 1,220 | 1,210 | 1,220 | 8,000 | 406.67 |
| 2005-12-07 | 1,220 | 1,220 | 1,211 | 1,211 | 7,000 | 403.67 |
| 2005-12-06 | 1,208 | 1,220 | 1,208 | 1,220 | 9,000 | 406.67 |
| 2005-12-05 | 1,220 | 1,220 | 1,207 | 1,207 | 24,000 | 402.33 |
| 2005-12-02 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 | 407.67 |
| 2005-12-01 | 1,240 | 1,271 | 1,240 | 1,260 | 17,000 | 420 |
| 2005-11-30 | 1,220 | 1,240 | 1,220 | 1,240 | 9,000 | 413.33 |
| 2005-11-29 | 1,205 | 1,224 | 1,205 | 1,205 | 7,000 | 401.67 |
| 2005-11-28 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 400 |
| 2005-11-25 | 1,200 | 1,208 | 1,196 | 1,200 | 100,000 | 400 |
| 2005-11-24 | 1,204 | 1,204 | 1,200 | 1,200 | 5,000 | 400 |
| 2005-11-22 | 1,200 | 1,204 | 1,193 | 1,204 | 6,000 | 401.33 |
| 2005-11-21 | 1,201 | 1,210 | 1,200 | 1,200 | 15,000 | 400 |
| 2005-11-18 | 1,200 | 1,200 | 1,192 | 1,200 | 6,000 | 400 |
| 2005-11-17 | 1,182 | 1,218 | 1,180 | 1,200 | 103,000 | 400 |
| 2005-11-16 | 1,162 | 1,201 | 1,160 | 1,182 | 34,000 | 394 |
| 2005-11-15 | 1,165 | 1,190 | 1,164 | 1,171 | 13,000 | 390.33 |
| 2005-11-14 | 1,251 | 1,251 | 1,162 | 1,162 | 37,000 | 387.33 |
| 2005-11-11 | 1,262 | 1,262 | 1,241 | 1,250 | 10,000 | 416.67 |
| 2005-11-10 | 1,262 | 1,274 | 1,241 | 1,262 | 58,000 | 420.67 |
| 2005-11-09 | 1,170 | 1,262 | 1,170 | 1,262 | 43,000 | 420.67 |
| 2005-11-08 | 1,181 | 1,215 | 1,160 | 1,201 | 19,000 | 400.33 |
| 2005-11-07 | 1,140 | 1,180 | 1,140 | 1,180 | 21,000 | 393.33 |
| 2005-11-04 | 1,121 | 1,121 | 1,120 | 1,120 | 7,000 | 373.33 |
| 2005-11-02 | 1,070 | 1,130 | 1,070 | 1,120 | 25,000 | 373.33 |
| 2005-11-01 | 1,049 | 1,050 | 1,049 | 1,050 | 3,000 | 350 |
| 2005-10-31 | 1,030 | 1,035 | 1,030 | 1,030 | 28,000 | 343.33 |
| 2005-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 343.33 |
| 2005-10-27 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 343.33 |
| 2005-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 346.67 |
| 2005-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 346.67 |
| 2005-10-24 | 1,039 | 1,039 | 1,019 | 1,039 | 7,000 | 346.33 |
| 2005-10-20 | 1,010 | 1,030 | 1,010 | 1,030 | 24,000 | 343.33 |
| 2005-10-19 | 1,019 | 1,019 | 990 | 990 | 8,000 | 330 |
| 2005-10-18 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 | 340 |
| 2005-10-17 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 341.33 |
| 2005-10-14 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 343.33 |
| 2005-10-13 | 1,050 | 1,050 | 1,031 | 1,031 | 3,000 | 343.67 |
| 2005-10-12 | 1,030 | 1,039 | 1,030 | 1,030 | 9,000 | 343.33 |
| 2005-10-11 | 990 | 1,030 | 980 | 1,030 | 60,000 | 343.33 |
| 2005-10-07 | 990 | 990 | 990 | 990 | 7,000 | 330 |
| 2005-10-06 | 980 | 1,022 | 980 | 1,000 | 45,000 | 333.33 |
| 2005-10-05 | 979 | 989 | 972 | 989 | 18,000 | 329.67 |
| 2005-10-04 | 930 | 998 | 930 | 971 | 60,000 | 323.67 |
| 2005-10-03 | 920 | 920 | 920 | 920 | 8,000 | 306.67 |
| 2005-09-30 | 921 | 930 | 920 | 920 | 26,000 | 306.67 |
| 2005-09-29 | 910 | 920 | 910 | 920 | 10,000 | 306.67 |
| 2005-09-28 | 895 | 895 | 890 | 890 | 5,000 | 296.67 |
| 2005-09-27 | 883 | 885 | 883 | 884 | 9,000 | 294.67 |
| 2005-09-26 | 872 | 872 | 865 | 869 | 12,000 | 289.67 |
| 2005-09-22 | 862 | 862 | 862 | 862 | 3,000 | 287.33 |
| 2005-09-21 | 882 | 882 | 860 | 862 | 25,000 | 287.33 |
| 2005-09-20 | 861 | 883 | 860 | 883 | 39,000 | 294.33 |
| 2005-09-16 | 837 | 857 | 837 | 854 | 23,000 | 284.67 |
| 2005-09-15 | 860 | 865 | 855 | 855 | 50,000 | 285 |
| 2005-09-14 | 834 | 870 | 833 | 860 | 81,000 | 286.67 |
| 2005-09-13 | 820 | 830 | 820 | 825 | 4,000 | 275 |
| 2005-09-12 | 809 | 820 | 809 | 820 | 15,000 | 273.33 |
| 2005-09-09 | 798 | 799 | 796 | 796 | 3,000 | 265.33 |
| 2005-09-08 | 799 | 802 | 781 | 781 | 15,000 | 260.33 |
| 2005-09-07 | 800 | 802 | 799 | 799 | 18,000 | 266.33 |
| 2005-09-06 | 816 | 816 | 816 | 816 | 2,000 | 272 |
| 2005-09-05 | 816 | 816 | 815 | 815 | 3,000 | 271.67 |
| 2005-09-02 | 815 | 815 | 815 | 815 | 5,000 | 271.67 |
| 2005-09-01 | 818 | 818 | 818 | 818 | 1,000 | 272.67 |
| 2005-08-31 | 815 | 815 | 815 | 815 | 1,000 | 271.67 |
| 2005-08-30 | 815 | 815 | 815 | 815 | 8,000 | 271.67 |
| 2005-08-29 | 815 | 815 | 813 | 815 | 3,000 | 271.67 |
| 2005-08-26 | 815 | 815 | 812 | 812 | 20,000 | 270.67 |
| 2005-08-25 | 820 | 820 | 813 | 813 | 3,000 | 271 |
| 2005-08-22 | 822 | 822 | 822 | 822 | 1,000 | 274 |
| 2005-08-19 | 825 | 825 | 825 | 825 | 1,000 | 275 |
| 2005-08-18 | 833 | 833 | 833 | 833 | 1,000 | 277.67 |
| 2005-08-17 | 840 | 840 | 840 | 840 | 1,000 | 280 |
| 2005-08-16 | 838 | 848 | 838 | 848 | 2,000 | 282.67 |
| 2005-08-15 | 816 | 838 | 816 | 838 | 10,000 | 279.33 |
| 2005-08-12 | 830 | 835 | 825 | 825 | 7,000 | 275 |
| 2005-08-10 | 821 | 834 | 821 | 834 | 5,000 | 278 |
| 2005-08-09 | 804 | 804 | 804 | 804 | 2,000 | 268 |
| 2005-08-08 | 814 | 814 | 814 | 814 | 4,000 | 271.33 |
| 2005-08-05 | 814 | 814 | 814 | 814 | 2,000 | 271.33 |
| 2005-08-04 | 814 | 814 | 814 | 814 | 2,000 | 271.33 |
| 2005-08-01 | 816 | 816 | 815 | 815 | 7,000 | 271.67 |
| 2005-07-29 | 815 | 824 | 815 | 815 | 10,000 | 271.67 |
| 2005-07-27 | 819 | 819 | 812 | 812 | 7,000 | 270.67 |
| 2005-07-26 | 820 | 820 | 815 | 819 | 16,000 | 273 |
| 2005-07-25 | 811 | 815 | 810 | 811 | 8,000 | 270.33 |
| 2005-07-21 | 805 | 809 | 805 | 809 | 5,000 | 269.67 |
| 2005-07-20 | 826 | 826 | 822 | 822 | 2,000 | 274 |
| 2005-07-19 | 830 | 830 | 830 | 830 | 4,000 | 276.67 |
| 2005-07-15 | 832 | 840 | 823 | 840 | 10,000 | 280 |
| 2005-07-14 | 833 | 835 | 820 | 834 | 8,000 | 278 |
| 2005-07-13 | 840 | 849 | 815 | 849 | 7,000 | 283 |
| 2005-07-12 | 879 | 879 | 840 | 850 | 47,000 | 283.33 |
| 2005-07-11 | 845 | 881 | 835 | 881 | 88,000 | 293.67 |
| 2005-07-08 | 800 | 835 | 800 | 835 | 24,000 | 278.33 |
| 2005-07-07 | 785 | 785 | 785 | 785 | 7,000 | 261.67 |
| 2005-07-06 | 790 | 790 | 780 | 782 | 4,000 | 260.67 |
| 2005-07-05 | 778 | 780 | 778 | 780 | 9,000 | 260 |
| 2005-07-04 | 775 | 784 | 775 | 778 | 5,000 | 259.33 |
| 2005-07-01 | 770 | 779 | 770 | 770 | 12,000 | 256.67 |
| 2005-06-30 | 767 | 770 | 767 | 767 | 8,000 | 255.67 |
| 2005-06-29 | 763 | 763 | 762 | 762 | 7,000 | 254 |
| 2005-06-28 | 762 | 762 | 762 | 762 | 2,000 | 254 |
| 2005-06-27 | 762 | 762 | 755 | 760 | 22,000 | 253.33 |
| 2005-06-24 | 774 | 776 | 764 | 776 | 6,000 | 258.67 |
| 2005-06-23 | 777 | 777 | 764 | 764 | 5,000 | 254.67 |
| 2005-06-22 | 773 | 778 | 772 | 772 | 7,000 | 257.33 |
| 2005-06-21 | 767 | 767 | 754 | 754 | 5,000 | 251.33 |
| 2005-06-20 | 753 | 777 | 751 | 751 | 9,000 | 250.33 |
| 2005-06-17 | 751 | 753 | 751 | 751 | 10,000 | 250.33 |
| 2005-06-16 | 753 | 757 | 750 | 750 | 13,000 | 250 |
| 2005-06-15 | 751 | 768 | 751 | 757 | 10,000 | 252.33 |
| 2005-06-14 | 775 | 775 | 760 | 760 | 14,000 | 253.33 |
| 2005-06-13 | 778 | 778 | 778 | 778 | 2,000 | 259.33 |
| 2005-06-10 | 786 | 798 | 786 | 787 | 6,000 | 262.33 |
| 2005-06-09 | 780 | 795 | 770 | 786 | 14,000 | 262 |
| 2005-06-08 | 810 | 810 | 800 | 800 | 6,000 | 266.67 |
| 2005-06-07 | 792 | 808 | 792 | 802 | 4,000 | 267.33 |
| 2005-06-06 | 790 | 792 | 761 | 792 | 8,000 | 264 |
| 2005-06-03 | 831 | 831 | 790 | 790 | 14,000 | 263.33 |
| 2005-06-02 | 840 | 840 | 831 | 831 | 3,000 | 277 |
| 2005-06-01 | 840 | 840 | 839 | 839 | 7,000 | 279.67 |
| 2005-05-30 | 851 | 858 | 850 | 850 | 20,000 | 283.33 |
| 2005-05-27 | 823 | 856 | 823 | 850 | 9,000 | 283.33 |
| 2005-05-26 | 855 | 855 | 855 | 855 | 6,000 | 285 |
| 2005-05-25 | 855 | 856 | 855 | 856 | 5,000 | 285.33 |
| 2005-05-24 | 850 | 855 | 850 | 855 | 8,000 | 285 |
| 2005-05-23 | 849 | 850 | 848 | 850 | 3,000 | 283.33 |
| 2005-05-20 | 854 | 854 | 850 | 850 | 2,000 | 283.33 |
| 2005-05-19 | 854 | 855 | 825 | 855 | 17,000 | 285 |
| 2005-05-18 | 856 | 856 | 855 | 855 | 2,000 | 285 |
| 2005-05-17 | 871 | 872 | 866 | 866 | 8,000 | 288.67 |
| 2005-05-16 | 910 | 910 | 905 | 905 | 3,000 | 301.67 |
| 2005-05-13 | 889 | 900 | 885 | 900 | 40,000 | 300 |
| 2005-05-12 | 877 | 884 | 877 | 884 | 6,000 | 294.67 |
| 2005-05-11 | 885 | 885 | 880 | 884 | 47,000 | 294.67 |
| 2005-05-10 | 890 | 894 | 875 | 885 | 29,000 | 295 |
| 2005-05-09 | 894 | 895 | 885 | 891 | 43,000 | 297 |
| 2005-05-06 | 903 | 904 | 896 | 896 | 30,000 | 298.67 |
| 2005-05-02 | 897 | 907 | 870 | 885 | 37,000 | 295 |
| 2005-04-28 | 913 | 913 | 897 | 897 | 68,000 | 299 |
| 2005-04-27 | 916 | 923 | 905 | 905 | 13,000 | 301.67 |
| 2005-04-26 | 908 | 923 | 900 | 923 | 23,000 | 307.67 |
| 2005-04-25 | 910 | 929 | 910 | 928 | 30,000 | 309.33 |
| 2005-04-22 | 939 | 939 | 920 | 934 | 73,000 | 311.33 |
| 2005-04-21 | 896 | 936 | 896 | 936 | 41,000 | 312 |
| 2005-04-20 | 910 | 940 | 903 | 936 | 90,000 | 312 |
| 2005-04-19 | 888 | 899 | 880 | 899 | 83,000 | 299.67 |
| 2005-04-18 | 892 | 895 | 870 | 894 | 76,000 | 298 |
| 2005-04-15 | 874 | 891 | 870 | 891 | 67,000 | 297 |
| 2005-04-14 | 852 | 883 | 851 | 883 | 99,000 | 294.33 |
| 2005-04-13 | 810 | 889 | 810 | 889 | 280,000 | 296.33 |
| 2005-04-12 | 780 | 810 | 780 | 810 | 37,000 | 270 |
| 2005-04-11 | 795 | 795 | 780 | 780 | 15,000 | 260 |
| 2005-04-08 | 798 | 800 | 795 | 795 | 6,000 | 265 |
| 2005-04-07 | 780 | 795 | 780 | 795 | 11,000 | 265 |
| 2005-04-06 | 800 | 810 | 800 | 800 | 11,000 | 266.67 |
| 2005-04-05 | 800 | 815 | 790 | 805 | 44,000 | 268.33 |
| 2005-04-04 | 758 | 800 | 758 | 800 | 9,000 | 266.67 |
| 2005-04-01 | 758 | 758 | 758 | 758 | 2,000 | 252.67 |
| 2005-03-31 | 758 | 758 | 758 | 758 | 6,000 | 252.67 |
| 2005-03-30 | 760 | 760 | 750 | 758 | 8,000 | 252.67 |
| 2005-03-29 | 760 | 760 | 760 | 760 | 2,000 | 253.33 |
| 2005-03-28 | 759 | 760 | 759 | 760 | 9,000 | 253.33 |
| 2005-03-25 | 781 | 782 | 770 | 770 | 7,000 | 256.67 |
| 2005-03-24 | 777 | 790 | 765 | 790 | 22,000 | 263.33 |
| 2005-03-23 | 780 | 780 | 762 | 762 | 5,000 | 254 |
| 2005-03-22 | 747 | 760 | 747 | 760 | 22,000 | 253.33 |
| 2005-03-18 | 760 | 760 | 742 | 742 | 13,000 | 247.33 |
| 2005-03-17 | 742 | 764 | 742 | 764 | 10,000 | 254.67 |
| 2005-03-16 | 771 | 771 | 742 | 755 | 5,000 | 251.67 |
| 2005-03-15 | 761 | 761 | 761 | 761 | 2,000 | 253.67 |
| 2005-03-14 | 751 | 760 | 740 | 760 | 11,000 | 253.33 |
| 2005-03-11 | 777 | 780 | 770 | 771 | 8,000 | 257 |
| 2005-03-10 | 801 | 801 | 777 | 777 | 25,000 | 259 |
| 2005-03-09 | 750 | 830 | 750 | 800 | 73,000 | 266.67 |
| 2005-03-08 | 700 | 730 | 700 | 730 | 66,000 | 243.33 |
| 2005-03-07 | 705 | 705 | 695 | 700 | 19,000 | 233.33 |
| 2005-03-04 | 690 | 700 | 690 | 695 | 12,000 | 231.67 |
| 2005-03-03 | 678 | 685 | 678 | 685 | 4,000 | 228.33 |
| 2005-03-02 | 676 | 677 | 675 | 677 | 10,000 | 225.67 |
| 2005-03-01 | 670 | 672 | 670 | 671 | 58,000 | 223.67 |
| 2005-02-28 | 672 | 675 | 669 | 670 | 117,000 | 223.33 |
| 2005-02-25 | 647 | 667 | 645 | 652 | 4,000 | 217.33 |
| 2005-02-24 | 650 | 650 | 650 | 650 | 3,000 | 216.67 |
| 2005-02-22 | 645 | 645 | 645 | 645 | 1,000 | 215 |
| 2005-02-21 | 641 | 641 | 641 | 641 | 1,000 | 213.67 |
| 2005-02-18 | 656 | 660 | 656 | 660 | 2,000 | 220 |
| 2005-02-17 | 657 | 661 | 656 | 657 | 11,000 | 219 |
| 2005-02-16 | 657 | 661 | 657 | 661 | 5,000 | 220.33 |
| 2005-02-15 | 661 | 661 | 660 | 661 | 7,000 | 220.33 |
| 2005-02-14 | 660 | 667 | 655 | 667 | 6,000 | 222.33 |
| 2005-02-09 | 669 | 669 | 661 | 662 | 4,000 | 220.67 |
| 2005-02-08 | 664 | 670 | 664 | 670 | 3,000 | 223.33 |
| 2005-02-07 | 666 | 672 | 666 | 666 | 6,000 | 222 |
| 2005-02-04 | 667 | 667 | 667 | 667 | 1,000 | 222.33 |
| 2005-02-03 | 652 | 654 | 652 | 654 | 3,000 | 218 |
| 2005-02-02 | 660 | 660 | 660 | 660 | 2,000 | 220 |
| 2005-02-01 | 662 | 662 | 660 | 660 | 8,000 | 220 |
| 2005-01-31 | 662 | 662 | 662 | 662 | 2,000 | 220.67 |
| 2005-01-28 | 661 | 661 | 660 | 661 | 4,000 | 220.33 |
| 2005-01-26 | 669 | 669 | 660 | 660 | 6,000 | 220 |
| 2005-01-25 | 670 | 672 | 670 | 672 | 2,000 | 224 |
| 2005-01-20 | 665 | 665 | 665 | 665 | 1,000 | 221.67 |
| 2005-01-19 | 665 | 668 | 665 | 667 | 4,000 | 222.33 |
| 2005-01-18 | 667 | 669 | 667 | 669 | 2,000 | 223 |
| 2005-01-17 | 672 | 680 | 672 | 675 | 28,000 | 225 |
| 2005-01-14 | 680 | 680 | 661 | 661 | 6,000 | 220.33 |
| 2005-01-13 | 680 | 689 | 680 | 689 | 2,000 | 229.67 |
| 2005-01-12 | 690 | 690 | 680 | 680 | 6,000 | 226.67 |
| 2005-01-11 | 681 | 681 | 680 | 680 | 9,000 | 226.67 |
| 2005-01-07 | 683 | 686 | 681 | 681 | 4,000 | 227 |
| 2005-01-06 | 679 | 680 | 679 | 680 | 4,000 | 226.67 |
| 2005-01-05 | 696 | 700 | 680 | 680 | 23,000 | 226.67 |
| 2005-01-04 | 700 | 700 | 690 | 695 | 12,000 | 231.67 |
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
