象印マホービン(7965)の株価時系列情報
象印マホービン(7965)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 1,790 | 1,830 | 1,780 | 1,830 | 16,000 |
1986/12/26 | 1,760 | 1,830 | 1,750 | 1,830 | 18,000 |
1986/12/24 | 1,790 | 1,830 | 1,790 | 1,830 | 10,000 |
1986/12/23 | 1,850 | 1,850 | 1,790 | 1,840 | 29,000 |
1986/12/22 | 1,780 | 1,850 | 1,780 | 1,850 | 16,000 |
1986/12/19 | 1,780 | 1,810 | 1,780 | 1,810 | 12,000 |
1986/12/18 | 1,780 | 1,830 | 1,780 | 1,830 | 13,000 |
1986/12/17 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 |
1986/12/16 | 1,780 | 1,850 | 1,780 | 1,850 | 10,000 |
1986/12/15 | 1,780 | 1,850 | 1,780 | 1,850 | 5,000 |
1986/12/12 | 1,850 | 1,880 | 1,820 | 1,850 | 8,000 |
1986/12/11 | 1,880 | 1,880 | 1,780 | 1,780 | 4,000 |
1986/12/10 | 1,800 | 1,880 | 1,790 | 1,880 | 11,000 |
1986/12/09 | 1,890 | 1,890 | 1,860 | 1,880 | 27,000 |
1986/12/08 | 1,840 | 1,880 | 1,840 | 1,880 | 6,000 |
1986/12/06 | 1,880 | 1,890 | 1,880 | 1,890 | 16,000 |
1986/12/05 | 1,850 | 1,890 | 1,850 | 1,890 | 4,000 |
1986/12/04 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 |
1986/12/03 | 1,850 | 1,900 | 1,800 | 1,900 | 21,000 |
1986/12/01 | 1,900 | 1,900 | 1,880 | 1,880 | 2,000 |
1986/11/29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
1986/11/28 | 1,810 | 1,900 | 1,810 | 1,900 | 10,000 |
1986/11/27 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 |
1986/11/26 | 1,960 | 1,960 | 1,950 | 1,950 | 13,000 |
1986/11/25 | 2,000 | 2,000 | 1,960 | 1,960 | 2,000 |
1986/11/22 | 2,040 | 2,040 | 2,000 | 2,000 | 2,000 |
1986/11/21 | 1,970 | 2,050 | 1,970 | 2,050 | 6,000 |
1986/11/20 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 |
1986/11/19 | 2,030 | 2,050 | 2,030 | 2,050 | 6,000 |
1986/11/18 | 2,110 | 2,110 | 2,100 | 2,100 | 5,000 |
1986/11/17 | 2,020 | 2,030 | 2,020 | 2,030 | 4,000 |
1986/11/17 | 1 -> 1.10 分割 | ||||
1986/11/14 | 2,250 | 2,260 | 2,150 | 2,180 | 43,000 |
1986/11/13 | 2,260 | 2,270 | 2,240 | 2,250 | 30,000 |
1986/11/12 | 2,300 | 2,300 | 2,260 | 2,260 | 48,000 |
1986/11/11 | 2,300 | 2,300 | 2,260 | 2,290 | 56,000 |
1986/11/10 | 2,260 | 2,300 | 2,260 | 2,300 | 36,000 |
1986/11/07 | 2,270 | 2,280 | 2,260 | 2,260 | 19,000 |
1986/11/06 | 2,320 | 2,320 | 2,250 | 2,250 | 17,000 |
1986/11/05 | 2,330 | 2,330 | 2,320 | 2,320 | 6,000 |
1986/11/04 | 2,320 | 2,320 | 2,240 | 2,320 | 19,000 |
1986/11/01 | 2,350 | 2,350 | 2,300 | 2,300 | 18,000 |
1986/10/31 | 2,360 | 2,360 | 2,350 | 2,350 | 40,000 |
1986/10/30 | 2,360 | 2,370 | 2,350 | 2,350 | 52,000 |
1986/10/29 | 2,360 | 2,380 | 2,360 | 2,360 | 81,000 |
1986/10/28 | 2,370 | 2,370 | 2,360 | 2,360 | 22,000 |
1986/10/27 | 2,370 | 2,380 | 2,350 | 2,370 | 33,000 |
1986/10/25 | 2,370 | 2,370 | 2,370 | 2,370 | 49,000 |
1986/10/24 | 2,370 | 2,380 | 2,370 | 2,370 | 52,000 |
1986/10/23 | 2,360 | 2,380 | 2,360 | 2,370 | 60,000 |
1986/10/22 | 2,370 | 2,380 | 2,360 | 2,370 | 102,000 |
1986/10/21 | 2,360 | 2,380 | 2,350 | 2,370 | 124,000 |
1986/10/20 | 2,350 | 2,380 | 2,340 | 2,360 | 109,000 |
1986/10/17 | 2,300 | 2,360 | 2,300 | 2,340 | 142,000 |
1986/10/16 | 2,270 | 2,290 | 2,260 | 2,290 | 59,000 |
1986/10/15 | 2,260 | 2,280 | 2,260 | 2,260 | 66,000 |
1986/10/14 | 2,270 | 2,280 | 2,240 | 2,260 | 135,000 |
1986/10/13 | 2,270 | 2,270 | 2,250 | 2,260 | 51,000 |
1986/10/09 | 2,280 | 2,280 | 2,250 | 2,270 | 97,000 |
1986/10/08 | 2,280 | 2,290 | 2,260 | 2,270 | 59,000 |
1986/10/07 | 2,290 | 2,290 | 2,260 | 2,290 | 70,000 |
1986/10/06 | 2,310 | 2,310 | 2,260 | 2,290 | 84,000 |
1986/10/04 | 2,300 | 2,320 | 2,280 | 2,310 | 66,000 |
1986/10/03 | 2,280 | 2,300 | 2,260 | 2,300 | 97,000 |
1986/10/02 | 2,300 | 2,340 | 2,270 | 2,300 | 192,000 |
1986/10/01 | 2,380 | 2,380 | 2,300 | 2,350 | 244,000 |
1986/09/30 | 2,300 | 2,400 | 2,300 | 2,400 | 164,000 |
1986/09/29 | 2,500 | 2,500 | 2,300 | 2,340 | 158,000 |
1986/09/27 | 2,500 | 2,520 | 2,480 | 2,500 | 347,000 |
1986/09/26 | 2,500 | 2,520 | 2,500 | 2,500 | 788,001 |
1986/09/25 | 2,500 | 2,600 | 2,500 | 2,500 | 2,282,002 |