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 |
---|---|---|---|---|---|
1998/12/29 | 625 | 626 | 625 | 625 | 4,000 |
1998/12/28 | 649 | 649 | 569 | 625 | 9,000 |
1998/12/22 | 559 | 655 | 559 | 655 | 2,000 |
1998/12/18 | 660 | 660 | 660 | 660 | 1,000 |
1998/12/15 | 650 | 650 | 650 | 650 | 13,000 |
1998/12/14 | 650 | 650 | 650 | 650 | 1,000 |
1998/12/10 | 630 | 630 | 630 | 630 | 5,000 |
1998/12/09 | 615 | 615 | 615 | 615 | 1,000 |
1998/12/07 | 615 | 615 | 615 | 615 | 1,000 |
1998/12/04 | 605 | 605 | 605 | 605 | 1,000 |
1998/12/02 | 605 | 605 | 605 | 605 | 1,000 |
1998/11/30 | 605 | 605 | 605 | 605 | 9,000 |
1998/11/27 | 600 | 600 | 555 | 555 | 3,000 |
1998/11/26 | 600 | 600 | 600 | 600 | 5,000 |
1998/11/20 | 575 | 575 | 575 | 575 | 1,000 |
1998/11/18 | 605 | 605 | 605 | 605 | 1,000 |
1998/11/16 | 608 | 608 | 608 | 608 | 20,000 |
1998/11/09 | 610 | 610 | 610 | 610 | 5,000 |
1998/11/06 | 590 | 610 | 590 | 610 | 2,000 |
1998/11/05 | 614 | 615 | 584 | 615 | 9,000 |
1998/11/04 | 615 | 615 | 615 | 615 | 2,000 |
1998/10/29 | 625 | 625 | 625 | 625 | 11,000 |
1998/10/28 | 625 | 625 | 625 | 625 | 1,000 |
1998/10/27 | 629 | 629 | 629 | 629 | 1,000 |
1998/10/26 | 630 | 630 | 620 | 630 | 11,000 |
1998/10/23 | 630 | 630 | 630 | 630 | 1,000 |
1998/10/22 | 589 | 630 | 589 | 630 | 2,000 |
1998/10/20 | 639 | 640 | 639 | 640 | 4,000 |
1998/10/16 | 640 | 650 | 640 | 650 | 2,000 |
1998/10/12 | 650 | 650 | 650 | 650 | 80,000 |
1998/10/08 | 650 | 660 | 650 | 660 | 6,000 |
1998/10/07 | 636 | 636 | 635 | 635 | 3,000 |
1998/10/06 | 636 | 636 | 636 | 636 | 2,000 |
1998/10/05 | 700 | 700 | 700 | 700 | 1,000 |
1998/10/02 | 650 | 650 | 650 | 650 | 3,000 |
1998/10/01 | 700 | 700 | 700 | 700 | 1,000 |
1998/09/30 | 700 | 700 | 700 | 700 | 2,000 |
1998/09/29 | 700 | 700 | 700 | 700 | 4,000 |
1998/09/28 | 700 | 700 | 700 | 700 | 7,000 |
1998/09/22 | 638 | 700 | 638 | 700 | 2,000 |
1998/09/21 | 648 | 648 | 648 | 648 | 1,000 |
1998/09/18 | 748 | 748 | 748 | 748 | 1,000 |
1998/09/09 | 775 | 775 | 775 | 775 | 1,000 |
1998/09/08 | 650 | 775 | 650 | 775 | 4,000 |
1998/09/07 | 750 | 750 | 750 | 750 | 1,000 |
1998/09/04 | 780 | 780 | 780 | 780 | 2,000 |
1998/09/02 | 780 | 780 | 780 | 780 | 1,000 |
1998/08/31 | 780 | 780 | 780 | 780 | 10,000 |
1998/08/28 | 780 | 780 | 780 | 780 | 1,000 |
1998/08/27 | 780 | 780 | 780 | 780 | 2,000 |
1998/08/26 | 780 | 780 | 780 | 780 | 6,000 |
1998/08/24 | 790 | 790 | 790 | 790 | 5,000 |
1998/08/21 | 730 | 800 | 730 | 800 | 4,000 |
1998/08/20 | 799 | 800 | 799 | 800 | 7,000 |
1998/08/19 | 810 | 810 | 810 | 810 | 1,000 |
1998/08/18 | 805 | 810 | 805 | 810 | 2,000 |
1998/08/17 | 800 | 805 | 800 | 805 | 2,000 |
1998/08/13 | 800 | 800 | 800 | 800 | 1,000 |
1998/08/12 | 800 | 800 | 800 | 800 | 1,000 |
1998/08/11 | 810 | 810 | 810 | 810 | 25,000 |
1998/08/10 | 810 | 810 | 810 | 810 | 22,000 |
1998/08/07 | 810 | 810 | 810 | 810 | 1,000 |
1998/08/06 | 810 | 810 | 810 | 810 | 1,000 |
1998/08/05 | 839 | 839 | 830 | 830 | 2,000 |
1998/08/04 | 839 | 839 | 820 | 820 | 2,000 |
1998/08/03 | 830 | 830 | 830 | 830 | 22,000 |
1998/07/29 | 841 | 841 | 841 | 841 | 7,000 |
1998/07/27 | 841 | 841 | 841 | 841 | 5,000 |
1998/07/24 | 840 | 840 | 840 | 840 | 11,000 |
1998/07/23 | 849 | 849 | 849 | 849 | 1,000 |
1998/07/22 | 850 | 850 | 850 | 850 | 25,000 |
1998/07/21 | 850 | 850 | 850 | 850 | 1,000 |
1998/07/16 | 870 | 870 | 860 | 860 | 22,000 |
1998/07/14 | 870 | 870 | 870 | 870 | 3,000 |
1998/07/08 | 860 | 860 | 860 | 860 | 4,000 |
1998/07/07 | 860 | 860 | 860 | 860 | 13,000 |
1998/07/06 | 860 | 861 | 860 | 861 | 4,000 |
1998/07/03 | 860 | 860 | 860 | 860 | 1,000 |
1998/07/02 | 858 | 858 | 850 | 850 | 7,000 |
1998/07/01 | 840 | 850 | 840 | 850 | 5,000 |
1998/06/29 | 850 | 850 | 850 | 850 | 8,000 |
1998/06/26 | 850 | 850 | 850 | 850 | 4,000 |
1998/06/23 | 850 | 850 | 800 | 800 | 4,000 |
1998/06/22 | 850 | 850 | 850 | 850 | 1,000 |
1998/06/18 | 930 | 930 | 930 | 930 | 1,000 |
1998/06/11 | 900 | 900 | 900 | 900 | 7,000 |
1998/06/10 | 850 | 850 | 850 | 850 | 1,000 |
1998/06/09 | 901 | 901 | 900 | 900 | 2,000 |
1998/06/05 | 949 | 949 | 949 | 949 | 1,000 |
1998/06/04 | 901 | 901 | 901 | 901 | 1,000 |
1998/06/03 | 950 | 950 | 950 | 950 | 1,000 |
1998/06/02 | 950 | 950 | 950 | 950 | 1,000 |
1998/05/29 | 929 | 929 | 920 | 920 | 6,000 |
1998/05/28 | 901 | 901 | 901 | 901 | 1,000 |
1998/05/27 | 929 | 929 | 901 | 901 | 2,000 |
1998/05/26 | 929 | 929 | 929 | 929 | 3,000 |
1998/05/21 | 930 | 930 | 930 | 930 | 1,000 |
1998/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/05/12 | 990 | 990 | 990 | 990 | 1,000 |
1998/05/08 | 990 | 990 | 990 | 990 | 2,000 |
1998/05/07 | 990 | 990 | 990 | 990 | 2,000 |
1998/05/06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1998/04/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1998/04/27 | 991 | 991 | 990 | 991 | 6,000 |
1998/04/23 | 991 | 991 | 991 | 991 | 1,000 |
1998/04/22 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
1998/04/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1998/04/15 | 990 | 990 | 990 | 990 | 1,000 |
1998/04/13 | 990 | 990 | 990 | 990 | 1,000 |
1998/04/06 | 999 | 999 | 990 | 990 | 5,000 |
1998/04/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/04/02 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 |
1998/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/03/26 | 981 | 981 | 981 | 981 | 3,000 |
1998/03/23 | 980 | 980 | 980 | 980 | 1,000 |
1998/03/20 | 980 | 980 | 980 | 980 | 9,000 |
1998/03/18 | 981 | 981 | 980 | 980 | 3,000 |
1998/03/17 | 980 | 980 | 980 | 980 | 1,000 |
1998/03/10 | 980 | 980 | 980 | 980 | 2,000 |
1998/03/09 | 981 | 981 | 981 | 981 | 1,000 |
1998/03/03 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
1998/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1998/02/27 | 1,000 | 1,000 | 985 | 985 | 4,000 |
1998/02/26 | 991 | 991 | 990 | 990 | 3,000 |
1998/02/24 | 990 | 990 | 980 | 980 | 3,000 |
1998/02/20 | 980 | 980 | 980 | 980 | 1,000 |
1998/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/02/17 | 980 | 980 | 980 | 980 | 3,000 |
1998/02/16 | 980 | 980 | 980 | 980 | 4,000 |
1998/02/13 | 980 | 980 | 980 | 980 | 4,000 |
1998/02/12 | 978 | 978 | 970 | 970 | 4,000 |
1998/02/10 | 978 | 978 | 978 | 978 | 1,000 |
1998/02/06 | 975 | 975 | 975 | 975 | 1,000 |
1998/02/05 | 971 | 979 | 971 | 979 | 2,000 |
1998/02/04 | 970 | 970 | 970 | 970 | 3,000 |
1998/02/03 | 970 | 970 | 970 | 970 | 1,000 |
1998/02/02 | 930 | 930 | 930 | 930 | 1,000 |
1998/01/29 | 905 | 920 | 900 | 920 | 7,000 |
1998/01/28 | 905 | 905 | 905 | 905 | 2,000 |
1998/01/27 | 920 | 920 | 915 | 915 | 6,000 |
1998/01/26 | 930 | 932 | 930 | 930 | 20,000 |
1998/01/23 | 970 | 970 | 970 | 970 | 2,000 |
1998/01/22 | 970 | 970 | 970 | 970 | 2,000 |
1998/01/20 | 980 | 980 | 980 | 980 | 1,000 |
1998/01/14 | 970 | 970 | 970 | 970 | 6,000 |
1998/01/13 | 970 | 970 | 970 | 970 | 1,000 |
1998/01/12 | 970 | 970 | 970 | 970 | 1,000 |
1998/01/08 | 979 | 980 | 979 | 980 | 3,000 |
1998/01/06 | 980 | 980 | 980 | 980 | 10,000 |