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 |
---|---|---|---|---|---|
1999/12/29 | 595 | 601 | 595 | 601 | 6,000 |
1999/12/28 | 590 | 595 | 550 | 595 | 4,000 |
1999/12/27 | 595 | 595 | 595 | 595 | 6,000 |
1999/12/24 | 595 | 595 | 595 | 595 | 3,000 |
1999/12/22 | 600 | 600 | 595 | 595 | 2,000 |
1999/12/20 | 630 | 630 | 630 | 630 | 1,000 |
1999/12/17 | 630 | 630 | 630 | 630 | 1,000 |
1999/12/16 | 630 | 630 | 630 | 630 | 7,000 |
1999/12/15 | 631 | 632 | 631 | 632 | 2,000 |
1999/12/14 | 631 | 631 | 631 | 631 | 5,000 |
1999/12/13 | 631 | 631 | 631 | 631 | 2,000 |
1999/12/10 | 630 | 630 | 630 | 630 | 1,000 |
1999/12/08 | 630 | 630 | 630 | 630 | 1,000 |
1999/12/06 | 649 | 649 | 649 | 649 | 1,000 |
1999/12/03 | 650 | 650 | 650 | 650 | 2,000 |
1999/12/02 | 650 | 650 | 650 | 650 | 1,000 |
1999/11/30 | 650 | 650 | 640 | 640 | 5,000 |
1999/11/29 | 679 | 679 | 651 | 651 | 11,000 |
1999/11/24 | 680 | 680 | 651 | 651 | 3,000 |
1999/11/22 | 651 | 688 | 651 | 688 | 2,000 |
1999/11/19 | 651 | 688 | 651 | 688 | 5,000 |
1999/11/18 | 689 | 689 | 689 | 689 | 1,000 |
1999/11/15 | 651 | 690 | 651 | 690 | 2,000 |
1999/11/11 | 690 | 690 | 690 | 690 | 1,000 |
1999/11/10 | 690 | 690 | 690 | 690 | 1,000 |
1999/11/08 | 690 | 690 | 690 | 690 | 1,000 |
1999/11/05 | 650 | 690 | 650 | 690 | 2,000 |
1999/11/04 | 650 | 650 | 650 | 650 | 2,000 |
1999/11/02 | 690 | 690 | 690 | 690 | 2,000 |
1999/10/29 | 691 | 691 | 671 | 690 | 8,000 |
1999/10/27 | 690 | 690 | 690 | 690 | 2,000 |
1999/10/26 | 691 | 691 | 690 | 690 | 4,000 |
1999/10/25 | 690 | 690 | 675 | 690 | 6,000 |
1999/10/22 | 690 | 690 | 690 | 690 | 1,000 |
1999/10/21 | 675 | 675 | 675 | 675 | 2,000 |
1999/10/19 | 700 | 700 | 700 | 700 | 1,000 |
1999/10/18 | 680 | 680 | 680 | 680 | 2,000 |
1999/10/15 | 682 | 700 | 682 | 682 | 7,000 |
1999/10/14 | 681 | 681 | 681 | 681 | 1,000 |
1999/10/08 | 739 | 739 | 739 | 739 | 1,000 |
1999/10/07 | 740 | 740 | 740 | 740 | 1,000 |
1999/10/06 | 675 | 675 | 651 | 651 | 3,000 |
1999/10/05 | 739 | 740 | 739 | 740 | 4,000 |
1999/10/04 | 749 | 749 | 749 | 749 | 2,000 |
1999/10/01 | 671 | 700 | 671 | 700 | 2,000 |
1999/09/30 | 700 | 700 | 700 | 700 | 5,000 |
1999/09/29 | 694 | 694 | 694 | 694 | 7,000 |
1999/09/28 | 700 | 700 | 700 | 700 | 4,000 |
1999/09/27 | 690 | 690 | 690 | 690 | 1,000 |
1999/09/24 | 650 | 690 | 650 | 690 | 5,000 |
1999/09/22 | 670 | 690 | 670 | 690 | 2,000 |
1999/09/21 | 700 | 700 | 700 | 700 | 3,000 |
1999/09/20 | 702 | 702 | 650 | 650 | 11,000 |
1999/09/17 | 701 | 701 | 701 | 701 | 1,000 |
1999/09/14 | 701 | 701 | 701 | 701 | 1,000 |
1999/09/10 | 700 | 700 | 700 | 700 | 1,000 |
1999/09/09 | 700 | 700 | 700 | 700 | 1,000 |
1999/09/08 | 725 | 725 | 725 | 725 | 1,000 |
1999/09/07 | 700 | 740 | 700 | 740 | 2,000 |
1999/09/06 | 740 | 740 | 740 | 740 | 4,000 |
1999/09/03 | 740 | 740 | 740 | 740 | 3,000 |
1999/09/02 | 740 | 740 | 740 | 740 | 3,000 |
1999/08/30 | 701 | 701 | 701 | 701 | 3,000 |
1999/08/26 | 701 | 701 | 701 | 701 | 7,000 |
1999/08/20 | 708 | 708 | 708 | 708 | 1,000 |
1999/08/18 | 748 | 748 | 748 | 748 | 1,000 |
1999/08/17 | 701 | 701 | 700 | 700 | 2,000 |
1999/08/16 | 670 | 670 | 670 | 670 | 1,000 |
1999/08/09 | 700 | 700 | 700 | 700 | 1,000 |
1999/08/06 | 700 | 700 | 700 | 700 | 1,000 |
1999/08/05 | 702 | 702 | 701 | 701 | 6,000 |
1999/08/04 | 701 | 701 | 701 | 701 | 1,000 |
1999/08/03 | 769 | 769 | 679 | 679 | 3,000 |
1999/07/29 | 770 | 770 | 770 | 770 | 7,000 |
1999/07/28 | 770 | 770 | 770 | 770 | 1,000 |
1999/07/26 | 732 | 732 | 731 | 731 | 3,000 |
1999/07/23 | 719 | 731 | 719 | 731 | 4,000 |
1999/07/22 | 779 | 779 | 778 | 779 | 4,000 |
1999/07/21 | 800 | 800 | 800 | 800 | 1,000 |
1999/07/19 | 770 | 770 | 770 | 770 | 1,000 |
1999/07/16 | 810 | 810 | 750 | 750 | 4,000 |
1999/07/15 | 750 | 770 | 750 | 770 | 6,000 |
1999/07/14 | 740 | 745 | 740 | 745 | 6,000 |
1999/07/13 | 745 | 745 | 745 | 745 | 3,000 |
1999/07/12 | 731 | 745 | 731 | 745 | 3,000 |
1999/07/08 | 750 | 750 | 750 | 750 | 1,000 |
1999/07/07 | 750 | 750 | 750 | 750 | 3,000 |
1999/07/06 | 749 | 750 | 749 | 750 | 4,000 |
1999/07/05 | 750 | 750 | 750 | 750 | 3,000 |
1999/07/02 | 750 | 750 | 750 | 750 | 2,000 |
1999/07/01 | 750 | 759 | 749 | 749 | 11,000 |
1999/06/30 | 750 | 750 | 750 | 750 | 5,000 |
1999/06/29 | 732 | 732 | 732 | 732 | 4,000 |
1999/06/28 | 731 | 731 | 731 | 731 | 2,000 |
1999/06/24 | 729 | 729 | 729 | 729 | 1,000 |
1999/06/22 | 729 | 729 | 729 | 729 | 1,000 |
1999/06/18 | 749 | 749 | 749 | 749 | 2,000 |
1999/06/17 | 680 | 749 | 680 | 749 | 2,000 |
1999/06/09 | 750 | 750 | 750 | 750 | 1,000 |
1999/06/04 | 751 | 751 | 750 | 750 | 2,000 |
1999/06/03 | 750 | 750 | 750 | 750 | 1,000 |
1999/06/02 | 741 | 750 | 741 | 750 | 4,000 |
1999/05/31 | 708 | 738 | 708 | 738 | 9,000 |
1999/05/27 | 748 | 748 | 748 | 748 | 1,000 |
1999/05/26 | 750 | 750 | 750 | 750 | 4,000 |
1999/05/25 | 750 | 750 | 750 | 750 | 2,000 |
1999/05/24 | 750 | 750 | 750 | 750 | 1,000 |
1999/05/21 | 750 | 750 | 750 | 750 | 1,000 |
1999/05/20 | 750 | 750 | 750 | 750 | 1,000 |
1999/05/19 | 750 | 750 | 750 | 750 | 2,000 |
1999/05/18 | 731 | 740 | 731 | 740 | 5,000 |
1999/05/17 | 731 | 731 | 730 | 730 | 2,000 |
1999/05/14 | 740 | 740 | 730 | 730 | 4,000 |
1999/05/13 | 770 | 770 | 740 | 740 | 7,000 |
1999/05/11 | 720 | 741 | 720 | 720 | 6,000 |
1999/05/10 | 770 | 771 | 770 | 770 | 4,000 |
1999/05/07 | 779 | 779 | 779 | 779 | 1,000 |
1999/05/06 | 799 | 799 | 780 | 780 | 2,000 |
1999/04/30 | 780 | 799 | 780 | 799 | 7,000 |
1999/04/27 | 779 | 779 | 779 | 779 | 1,000 |
1999/04/26 | 779 | 779 | 779 | 779 | 4,000 |
1999/04/22 | 680 | 775 | 680 | 775 | 2,000 |
1999/04/20 | 779 | 779 | 750 | 750 | 2,000 |
1999/04/16 | 790 | 800 | 780 | 800 | 5,000 |
1999/04/12 | 800 | 820 | 800 | 820 | 2,000 |
1999/04/09 | 830 | 830 | 830 | 830 | 1,000 |
1999/04/08 | 840 | 840 | 840 | 840 | 7,000 |
1999/04/07 | 840 | 840 | 840 | 840 | 5,000 |
1999/04/06 | 792 | 810 | 785 | 810 | 17,000 |
1999/04/05 | 810 | 820 | 799 | 820 | 16,000 |
1999/04/02 | 760 | 760 | 740 | 740 | 7,000 |
1999/04/01 | 750 | 750 | 730 | 750 | 20,000 |
1999/03/31 | 750 | 770 | 741 | 760 | 11,000 |
1999/03/30 | 701 | 750 | 690 | 745 | 19,000 |
1999/03/29 | 621 | 719 | 620 | 718 | 53,000 |
1999/03/26 | 612 | 619 | 612 | 619 | 44,000 |
1999/03/25 | 620 | 620 | 612 | 612 | 12,000 |
1999/03/24 | 620 | 620 | 612 | 612 | 2,000 |
1999/03/23 | 639 | 640 | 620 | 620 | 5,000 |
1999/03/19 | 650 | 650 | 640 | 640 | 4,000 |
1999/03/18 | 625 | 644 | 625 | 644 | 6,000 |
1999/03/17 | 626 | 626 | 625 | 625 | 9,000 |
1999/03/15 | 615 | 615 | 615 | 615 | 1,000 |
1999/03/11 | 625 | 625 | 612 | 612 | 10,000 |
1999/03/10 | 612 | 612 | 612 | 612 | 1,000 |
1999/03/09 | 630 | 630 | 610 | 610 | 3,000 |
1999/03/08 | 661 | 680 | 650 | 650 | 10,000 |
1999/03/05 | 641 | 660 | 641 | 660 | 8,000 |
1999/03/04 | 638 | 640 | 638 | 640 | 4,000 |
1999/03/02 | 650 | 650 | 650 | 650 | 1,000 |
1999/03/01 | 619 | 620 | 619 | 620 | 2,000 |
1999/02/26 | 595 | 610 | 595 | 610 | 11,000 |
1999/02/25 | 590 | 590 | 590 | 590 | 1,000 |
1999/02/24 | 548 | 548 | 548 | 548 | 5,000 |
1999/02/22 | 550 | 550 | 550 | 550 | 6,000 |
1999/02/18 | 580 | 580 | 561 | 561 | 8,000 |
1999/02/17 | 585 | 610 | 550 | 610 | 9,000 |
1999/02/15 | 595 | 595 | 570 | 570 | 8,000 |
1999/02/09 | 610 | 610 | 610 | 610 | 1,000 |
1999/02/08 | 600 | 610 | 600 | 610 | 3,000 |
1999/02/05 | 595 | 595 | 595 | 595 | 2,000 |
1999/02/04 | 565 | 565 | 565 | 565 | 1,000 |
1999/02/02 | 561 | 561 | 560 | 560 | 4,000 |
1999/02/01 | 565 | 565 | 560 | 560 | 10,000 |
1999/01/28 | 554 | 554 | 550 | 550 | 6,000 |
1999/01/26 | 550 | 555 | 550 | 550 | 14,000 |
1999/01/25 | 550 | 550 | 550 | 550 | 2,000 |
1999/01/22 | 552 | 555 | 552 | 555 | 3,000 |
1999/01/21 | 550 | 550 | 550 | 550 | 2,000 |
1999/01/20 | 570 | 570 | 570 | 570 | 6,000 |
1999/01/19 | 588 | 588 | 570 | 570 | 5,000 |
1999/01/14 | 600 | 600 | 600 | 600 | 1,000 |
1999/01/11 | 605 | 605 | 600 | 605 | 8,000 |
1999/01/07 | 645 | 645 | 645 | 645 | 2,000 |
1999/01/06 | 645 | 645 | 645 | 645 | 1,000 |
1999/01/05 | 645 | 645 | 645 | 645 | 1,000 |
1999/01/04 | 625 | 625 | 625 | 625 | 5,000 |