7965 象印マホービン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-12-27 | 394 | 394 | 394 | 394 | 5,000 | 394 |
| 2007-12-26 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2007-12-25 | 369 | 370 | 355 | 358 | 12,000 | 358 |
| 2007-12-21 | 370 | 378 | 370 | 374 | 3,000 | 374 |
| 2007-12-20 | 365 | 385 | 365 | 385 | 17,000 | 385 |
| 2007-12-19 | 383 | 385 | 350 | 380 | 34,000 | 380 |
| 2007-12-18 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-12-17 | 415 | 415 | 409 | 409 | 22,000 | 409 |
| 2007-12-14 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2007-12-13 | 425 | 425 | 418 | 418 | 6,000 | 418 |
| 2007-12-12 | 425 | 425 | 417 | 422 | 6,000 | 422 |
| 2007-12-11 | 419 | 420 | 409 | 420 | 8,000 | 420 |
| 2007-12-10 | 402 | 418 | 402 | 418 | 3,000 | 418 |
| 2007-12-06 | 430 | 430 | 412 | 412 | 5,000 | 412 |
| 2007-12-05 | 435 | 436 | 422 | 430 | 15,000 | 430 |
| 2007-12-03 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2007-11-30 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2007-11-29 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-11-28 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2007-11-27 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2007-11-26 | 421 | 425 | 421 | 425 | 6,000 | 425 |
| 2007-11-22 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2007-11-21 | 433 | 433 | 420 | 430 | 20,000 | 430 |
| 2007-11-20 | 433 | 433 | 431 | 433 | 15,000 | 433 |
| 2007-11-19 | 438 | 440 | 433 | 433 | 21,000 | 433 |
| 2007-11-16 | 433 | 445 | 433 | 438 | 19,000 | 438 |
| 2007-11-15 | 425 | 427 | 415 | 415 | 18,000 | 415 |
| 2007-11-14 | 1,280 | 1,320 | 1,280 | 1,320 | 16,000 | 440 |
| 2007-11-13 | 1,280 | 1,280 | 1,275 | 1,275 | 2,000 | 425 |
| 2007-11-12 | 1,295 | 1,295 | 1,280 | 1,295 | 4,000 | 431.67 |
| 2007-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 433.33 |
| 2007-11-07 | 1,296 | 1,300 | 1,295 | 1,295 | 10,000 | 431.67 |
| 2007-11-06 | 1,289 | 1,295 | 1,289 | 1,295 | 9,000 | 431.67 |
| 2007-11-05 | 1,289 | 1,290 | 1,289 | 1,290 | 5,000 | 430 |
| 2007-11-02 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 426.67 |
| 2007-11-01 | 1,270 | 1,284 | 1,255 | 1,274 | 5,000 | 424.67 |
| 2007-10-31 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 416.67 |
| 2007-10-30 | 1,250 | 1,270 | 1,250 | 1,250 | 11,000 | 416.67 |
| 2007-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 416.67 |
| 2007-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 416.67 |
| 2007-10-25 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 | 423.33 |
| 2007-10-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 423.33 |
| 2007-10-23 | 1,281 | 1,289 | 1,261 | 1,261 | 7,000 | 420.33 |
| 2007-10-22 | 1,290 | 1,298 | 1,290 | 1,290 | 7,000 | 430 |
| 2007-10-19 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 | 432.33 |
| 2007-10-18 | 1,298 | 1,298 | 1,290 | 1,290 | 6,000 | 430 |
| 2007-10-17 | 1,299 | 1,299 | 1,293 | 1,298 | 9,000 | 432.67 |
| 2007-10-16 | 1,290 | 1,293 | 1,285 | 1,285 | 39,000 | 428.33 |
| 2007-10-12 | 1,265 | 1,285 | 1,265 | 1,285 | 2,000 | 428.33 |
| 2007-10-11 | 1,275 | 1,275 | 1,265 | 1,265 | 3,000 | 421.67 |
| 2007-10-10 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 425 |
| 2007-10-09 | 1,277 | 1,277 | 1,277 | 1,277 | 1,000 | 425.67 |
| 2007-10-05 | 1,270 | 1,277 | 1,270 | 1,277 | 9,000 | 425.67 |
| 2007-10-04 | 1,274 | 1,275 | 1,270 | 1,270 | 6,000 | 423.33 |
| 2007-10-03 | 1,260 | 1,277 | 1,260 | 1,275 | 8,000 | 425 |
| 2007-10-02 | 1,264 | 1,285 | 1,261 | 1,263 | 17,000 | 421 |
| 2007-10-01 | 1,300 | 1,300 | 1,291 | 1,298 | 5,000 | 432.67 |
| 2007-09-28 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 433.33 |
| 2007-09-27 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 | 433.33 |
| 2007-09-26 | 1,314 | 1,314 | 1,300 | 1,300 | 11,000 | 433.33 |
| 2007-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 433.33 |
| 2007-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2007-09-20 | 1,301 | 1,301 | 1,300 | 1,300 | 4,000 | 433.33 |
| 2007-09-19 | 1,320 | 1,320 | 1,315 | 1,315 | 16,000 | 438.33 |
| 2007-09-18 | 1,299 | 1,300 | 1,299 | 1,300 | 7,000 | 433.33 |
| 2007-09-14 | 1,286 | 1,300 | 1,286 | 1,300 | 10,000 | 433.33 |
| 2007-09-13 | 1,300 | 1,300 | 1,298 | 1,300 | 11,000 | 433.33 |
| 2007-09-11 | 1,281 | 1,301 | 1,281 | 1,301 | 14,000 | 433.67 |
| 2007-09-10 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 433.67 |
| 2007-09-07 | 1,300 | 1,301 | 1,300 | 1,300 | 7,000 | 433.33 |
| 2007-09-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 2007-09-05 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 | 433.33 |
| 2007-09-04 | 1,330 | 1,349 | 1,310 | 1,310 | 5,000 | 436.67 |
| 2007-09-03 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 | 442.67 |
| 2007-08-31 | 1,300 | 1,300 | 1,268 | 1,290 | 5,000 | 430 |
| 2007-08-30 | 1,270 | 1,270 | 1,265 | 1,265 | 2,000 | 421.67 |
| 2007-08-29 | 1,260 | 1,265 | 1,260 | 1,265 | 7,000 | 421.67 |
| 2007-08-28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 420 |
| 2007-08-27 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 420 |
| 2007-08-24 | 1,250 | 1,250 | 1,240 | 1,243 | 10,000 | 414.33 |
| 2007-08-23 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 416.67 |
| 2007-08-22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 410 |
| 2007-08-20 | 1,222 | 1,230 | 1,222 | 1,230 | 8,000 | 410 |
| 2007-08-17 | 1,230 | 1,235 | 1,220 | 1,220 | 13,000 | 406.67 |
| 2007-08-16 | 1,210 | 1,230 | 1,190 | 1,230 | 18,000 | 410 |
| 2007-08-15 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 403.33 |
| 2007-08-13 | 1,250 | 1,250 | 1,240 | 1,250 | 12,000 | 416.67 |
| 2007-08-10 | 1,247 | 1,250 | 1,247 | 1,250 | 8,000 | 416.67 |
| 2007-08-08 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 411.67 |
| 2007-08-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2007-08-06 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 411.67 |
| 2007-08-03 | 1,250 | 1,250 | 1,235 | 1,235 | 2,000 | 411.67 |
| 2007-08-02 | 1,230 | 1,246 | 1,230 | 1,235 | 18,000 | 411.67 |
| 2007-08-01 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 403.33 |
| 2007-07-31 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 406.67 |
| 2007-07-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 406.67 |
| 2007-07-27 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 406.67 |
| 2007-07-26 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 406.67 |
| 2007-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 400 |
| 2007-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 400 |
| 2007-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2007-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 400 |
| 2007-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 24,000 | 400 |
| 2007-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 400 |
| 2007-07-12 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 401.67 |
| 2007-07-11 | 1,220 | 1,222 | 1,200 | 1,215 | 16,000 | 405 |
| 2007-07-06 | 1,235 | 1,235 | 1,235 | 1,235 | 4,000 | 411.67 |
| 2007-07-05 | 1,200 | 1,200 | 1,195 | 1,195 | 19,000 | 398.33 |
| 2007-07-04 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 398.33 |
| 2007-07-03 | 1,210 | 1,210 | 1,185 | 1,190 | 13,000 | 396.67 |
| 2007-07-02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 406.67 |
| 2007-06-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 2007-06-28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 403.33 |
| 2007-06-27 | 1,224 | 1,225 | 1,224 | 1,225 | 2,000 | 408.33 |
| 2007-06-26 | 1,215 | 1,215 | 1,215 | 1,215 | 2,000 | 405 |
| 2007-06-22 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 405 |
| 2007-06-21 | 1,225 | 1,226 | 1,210 | 1,215 | 8,000 | 405 |
| 2007-06-20 | 1,225 | 1,225 | 1,224 | 1,224 | 3,000 | 408 |
| 2007-06-19 | 1,225 | 1,226 | 1,225 | 1,226 | 3,000 | 408.67 |
| 2007-06-18 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 408.33 |
| 2007-06-15 | 1,225 | 1,225 | 1,212 | 1,225 | 4,000 | 408.33 |
| 2007-06-14 | 1,225 | 1,225 | 1,210 | 1,225 | 8,000 | 408.33 |
| 2007-06-13 | 1,219 | 1,245 | 1,219 | 1,225 | 13,000 | 408.33 |
| 2007-06-12 | 1,199 | 1,210 | 1,199 | 1,210 | 6,000 | 403.33 |
| 2007-06-11 | 1,191 | 1,191 | 1,185 | 1,185 | 6,000 | 395 |
| 2007-06-08 | 1,198 | 1,200 | 1,192 | 1,195 | 16,000 | 398.33 |
| 2007-06-07 | 1,180 | 1,200 | 1,180 | 1,190 | 19,000 | 396.67 |
| 2007-06-06 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 393.33 |
| 2007-06-05 | 1,205 | 1,205 | 1,187 | 1,200 | 36,000 | 400 |
| 2007-06-04 | 1,220 | 1,220 | 1,202 | 1,202 | 7,000 | 400.67 |
| 2007-06-01 | 1,200 | 1,201 | 1,200 | 1,200 | 5,000 | 400 |
| 2007-05-31 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 400 |
| 2007-05-30 | 1,170 | 1,180 | 1,170 | 1,180 | 15,000 | 393.33 |
| 2007-05-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 383.33 |
| 2007-05-28 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 383.33 |
| 2007-05-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2007-05-24 | 1,115 | 1,130 | 1,115 | 1,130 | 5,000 | 376.67 |
| 2007-05-23 | 1,105 | 1,107 | 1,105 | 1,105 | 6,000 | 368.33 |
| 2007-05-22 | 1,105 | 1,105 | 1,105 | 1,105 | 4,000 | 368.33 |
| 2007-05-21 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 368.33 |
| 2007-05-18 | 1,105 | 1,105 | 1,105 | 1,105 | 10,000 | 368.33 |
| 2007-05-17 | 1,105 | 1,105 | 1,105 | 1,105 | 3,000 | 368.33 |
| 2007-05-16 | 1,100 | 1,105 | 1,100 | 1,105 | 3,000 | 368.33 |
| 2007-05-15 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 | 363.33 |
| 2007-05-14 | 1,120 | 1,123 | 1,090 | 1,090 | 7,000 | 363.33 |
| 2007-05-11 | 1,125 | 1,130 | 1,120 | 1,120 | 3,000 | 373.33 |
| 2007-05-09 | 1,105 | 1,110 | 1,105 | 1,110 | 32,000 | 370 |
| 2007-05-08 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 368.33 |
| 2007-05-07 | 1,102 | 1,105 | 1,100 | 1,105 | 36,000 | 368.33 |
| 2007-05-02 | 1,081 | 1,100 | 1,081 | 1,100 | 4,000 | 366.67 |
| 2007-04-26 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 360 |
| 2007-04-25 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 360 |
| 2007-04-24 | 1,066 | 1,080 | 1,060 | 1,080 | 5,000 | 360 |
| 2007-04-18 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 366.67 |
| 2007-04-17 | 1,110 | 1,110 | 1,110 | 1,110 | 26,000 | 370 |
| 2007-04-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 2007-04-12 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 370.33 |
| 2007-04-11 | 1,123 | 1,124 | 1,123 | 1,124 | 2,000 | 374.67 |
| 2007-04-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 373.33 |
| 2007-04-05 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 | 372.67 |
| 2007-04-03 | 1,112 | 1,140 | 1,112 | 1,118 | 6,000 | 372.67 |
| 2007-04-02 | 1,130 | 1,130 | 1,100 | 1,112 | 7,000 | 370.67 |
| 2007-03-30 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 376.33 |
| 2007-03-29 | 1,120 | 1,120 | 1,104 | 1,115 | 8,000 | 371.67 |
| 2007-03-28 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 373.33 |
| 2007-03-27 | 1,124 | 1,124 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2007-03-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 2007-03-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 2007-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 2007-03-20 | 1,120 | 1,120 | 1,115 | 1,115 | 2,000 | 371.67 |
| 2007-03-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2007-03-12 | 1,157 | 1,160 | 1,157 | 1,160 | 2,000 | 386.67 |
| 2007-03-08 | 1,130 | 1,157 | 1,130 | 1,157 | 6,000 | 385.67 |
| 2007-03-07 | 1,110 | 1,110 | 1,109 | 1,109 | 5,000 | 369.67 |
| 2007-03-06 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 376.67 |
| 2007-03-05 | 1,149 | 1,149 | 1,120 | 1,120 | 7,000 | 373.33 |
| 2007-03-02 | 1,125 | 1,125 | 1,125 | 1,125 | 10,000 | 375 |
| 2007-03-01 | 1,125 | 1,125 | 1,125 | 1,125 | 8,000 | 375 |
| 2007-02-28 | 1,105 | 1,125 | 1,100 | 1,125 | 5,000 | 375 |
| 2007-02-27 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 380 |
| 2007-02-26 | 1,125 | 1,130 | 1,125 | 1,130 | 4,000 | 376.67 |
| 2007-02-23 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 | 375 |
| 2007-02-22 | 1,119 | 1,122 | 1,119 | 1,122 | 7,000 | 374 |
| 2007-02-21 | 1,110 | 1,111 | 1,110 | 1,111 | 3,000 | 370.33 |
| 2007-02-20 | 1,122 | 1,122 | 1,111 | 1,111 | 2,000 | 370.33 |
| 2007-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 2007-02-13 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 367 |
| 2007-02-08 | 1,135 | 1,135 | 1,130 | 1,130 | 2,000 | 376.67 |
| 2007-02-07 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 373.33 |
| 2007-02-06 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 373.33 |
| 2007-02-05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 373.33 |
| 2007-02-02 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 373.33 |
| 2007-02-01 | 1,096 | 1,120 | 1,096 | 1,120 | 7,000 | 373.33 |
| 2007-01-31 | 1,085 | 1,090 | 1,085 | 1,090 | 6,000 | 363.33 |
| 2007-01-30 | 1,066 | 1,066 | 1,066 | 1,066 | 1,000 | 355.33 |
| 2007-01-29 | 1,086 | 1,086 | 1,080 | 1,086 | 7,000 | 362 |
| 2007-01-26 | 1,085 | 1,095 | 1,085 | 1,086 | 8,000 | 362 |
| 2007-01-25 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 361.67 |
| 2007-01-24 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 363.33 |
| 2007-01-23 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 361.67 |
| 2007-01-22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 360 |
| 2007-01-19 | 1,060 | 1,079 | 1,060 | 1,079 | 53,000 | 359.67 |
| 2007-01-18 | 1,065 | 1,065 | 1,060 | 1,060 | 3,000 | 353.33 |
| 2007-01-17 | 1,071 | 1,071 | 1,065 | 1,065 | 2,000 | 355 |
| 2007-01-16 | 1,080 | 1,080 | 1,056 | 1,071 | 16,000 | 357 |
| 2007-01-15 | 1,050 | 1,055 | 1,050 | 1,055 | 14,000 | 351.67 |
| 2007-01-12 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 353.33 |
| 2007-01-11 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 350 |
| 2007-01-10 | 1,050 | 1,070 | 1,049 | 1,060 | 22,000 | 353.33 |
| 2007-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 350 |
| 2007-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 2007-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
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
