日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 455 455 455 455 12,000
2000/12/28 459 459 455 455 2,000
2000/12/27 465 469 459 459 9,000
2000/12/26 420 420 420 420 7,000
2000/12/25 420 420 410 420 4,000
2000/12/22 425 425 420 420 2,000
2000/12/20 430 434 425 434 6,000
2000/12/19 430 440 430 435 21,000
2000/12/18 440 440 435 440 12,000
2000/12/15 450 450 445 445 8,000
2000/12/14 450 450 450 450 1,000
2000/12/13 451 451 450 450 2,000
2000/12/12 459 459 459 459 6,000
2000/12/11 460 460 459 459 15,000
2000/12/08 450 460 450 460 3,000
2000/12/07 450 460 450 450 6,000
2000/12/06 460 460 455 460 5,000
2000/12/05 464 464 460 460 6,000
2000/12/04 464 464 464 464 2,000
2000/12/01 467 468 467 468 2,000
2000/11/30 469 470 445 470 17,000
2000/11/29 490 490 490 490 10,000
2000/11/28 485 490 480 490 4,000
2000/11/27 490 490 485 485 5,000
2000/11/24 490 490 490 490 2,000
2000/11/22 498 499 490 490 5,000
2000/11/21 491 491 491 491 1,000
2000/11/20 492 499 491 499 5,000
2000/11/17 490 520 490 520 5,000
2000/11/16 501 501 500 500 10,000
2000/11/15 500 501 500 500 5,000
2000/11/13 495 500 495 500 5,000
2000/11/10 502 502 502 502 2,000
2000/11/08 502 502 500 500 5,000
2000/11/07 530 530 500 500 4,000
2000/11/06 538 538 499 500 15,000
2000/11/02 499 499 499 499 1,000
2000/11/01 499 499 490 490 2,000
2000/10/31 495 495 490 490 3,000
2000/10/30 491 491 490 490 7,000
2000/10/27 490 490 490 490 4,000
2000/10/26 490 490 490 490 4,000
2000/10/25 487 487 487 487 3,000
2000/10/24 487 490 487 490 3,000
2000/10/23 490 490 490 490 2,000
2000/10/20 490 490 490 490 4,000
2000/10/19 490 490 490 490 1,000
2000/10/18 500 500 490 490 5,000
2000/10/17 500 500 500 500 4,000
2000/10/16 496 499 490 495 6,000
2000/10/13 499 499 496 496 6,000
2000/10/11 495 499 495 499 4,000
2000/10/10 499 499 499 499 2,000
2000/10/06 499 499 495 499 5,000
2000/10/05 495 495 495 495 1,000
2000/10/04 493 493 493 493 2,000
2000/10/03 499 500 499 500 12,000
2000/10/02 499 499 491 499 5,000
2000/09/29 500 500 499 500 26,000
2000/09/28 500 500 500 500 2,000
2000/09/27 500 500 500 500 4,000
2000/09/26 500 500 499 499 7,000
2000/09/25 499 499 499 499 2,000
2000/09/22 499 499 499 499 3,000
2000/09/21 500 500 500 500 7,000
2000/09/20 500 500 499 499 7,000
2000/09/19 500 500 500 500 10,000
2000/09/18 510 510 495 510 4,000
2000/09/14 520 520 520 520 4,000
2000/09/13 525 526 525 525 7,000
2000/09/12 526 526 525 526 5,000
2000/09/11 535 535 525 525 3,000
2000/09/06 555 555 550 550 2,000
2000/09/05 540 540 535 535 6,000
2000/08/29 550 550 550 550 12,000
2000/08/28 550 550 550 550 18,000
2000/08/25 555 555 550 550 2,000
2000/08/24 552 552 552 552 2,000
2000/08/23 550 550 550 550 1,000
2000/08/22 535 550 535 550 3,000
2000/08/18 530 530 530 530 1,000
2000/08/17 523 523 523 523 3,000
2000/08/16 523 530 523 530 22,000
2000/08/15 522 522 520 522 9,000
2000/08/14 521 521 521 521 4,000
2000/08/11 521 521 521 521 2,000
2000/08/10 529 529 521 521 7,000
2000/08/09 535 535 530 530 7,000
2000/08/08 535 535 535 535 7,000
2000/08/07 540 540 535 535 4,000
2000/08/04 540 540 538 538 14,000
2000/08/03 540 540 540 540 5,000
2000/08/02 555 555 540 540 28,000
2000/08/01 550 550 550 550 14,000
2000/07/31 552 552 549 549 10,000
2000/07/28 551 555 551 552 12,000
2000/07/27 555 555 555 555 4,000
2000/07/26 555 556 555 556 7,000
2000/07/25 555 555 555 555 6,000
2000/07/24 560 560 550 555 17,000
2000/07/21 580 580 580 580 9,000
2000/07/19 610 610 598 600 3,000
2000/07/18 619 619 610 610 12,000
2000/07/17 610 615 610 610 3,000
2000/07/13 620 620 620 620 11,000
2000/07/12 625 625 620 620 15,000
2000/07/11 631 631 620 625 21,000
2000/07/10 651 661 631 631 46,000
2000/07/07 630 660 619 631 108,000
2000/07/06 609 610 591 610 20,000
2000/07/05 580 610 580 610 51,000
2000/07/04 580 580 565 580 31,000
2000/07/03 551 580 550 580 25,000
2000/06/30 548 549 548 549 15,000
2000/06/29 547 548 546 548 13,000
2000/06/28 540 545 540 545 21,000
2000/06/27 546 550 540 540 19,000
2000/06/26 573 573 540 550 19,000
2000/06/23 520 585 520 572 180,000
2000/06/22 495 500 495 500 5,000
2000/06/21 495 495 495 495 3,000
2000/06/20 497 500 495 495 6,000
2000/06/19 499 500 499 500 2,000
2000/06/16 500 500 500 500 1,000
2000/06/15 500 500 500 500 2,000
2000/06/14 500 500 500 500 2,000
2000/06/13 500 500 495 500 4,000
2000/06/12 500 500 500 500 3,000
2000/06/09 500 500 500 500 4,000
2000/06/08 500 500 500 500 1,000
2000/06/07 500 500 500 500 4,000
2000/06/06 499 500 499 500 4,000
2000/06/05 500 500 500 500 5,000
2000/06/02 500 500 500 500 5,000
2000/06/01 500 500 500 500 5,000
2000/05/31 500 500 500 500 2,000
2000/05/30 500 500 500 500 7,000
2000/05/29 500 500 500 500 20,000
2000/05/26 500 500 500 500 6,000
2000/05/25 496 500 496 500 11,000
2000/05/23 500 500 480 500 24,000
2000/05/19 500 500 500 500 1,000
2000/05/18 495 500 495 500 5,000
2000/05/16 500 500 500 500 1,000
2000/05/15 500 500 500 500 8,000
2000/05/12 490 500 490 500 6,000
2000/05/11 500 500 497 500 4,000
2000/05/10 500 500 500 500 1,000
2000/05/09 500 500 495 500 13,000
2000/05/08 500 505 500 500 28,000
2000/05/02 505 505 500 500 4,000
2000/05/01 505 505 505 505 10,000
2000/04/27 495 505 490 505 7,000
2000/04/26 500 505 490 505 16,000
2000/04/25 500 500 500 500 3,000
2000/04/24 500 500 499 500 10,000
2000/04/21 500 500 500 500 3,000
2000/04/20 505 505 490 500 4,000
2000/04/19 500 508 500 508 9,000
2000/04/18 500 500 500 500 7,000
2000/04/17 509 509 500 500 8,000
2000/04/14 509 509 509 509 3,000
2000/04/13 509 509 509 509 1,000
2000/04/12 509 509 509 509 2,000
2000/04/11 509 510 509 510 3,000
2000/04/10 510 510 506 506 15,000
2000/04/07 505 510 505 510 3,000
2000/04/06 510 511 505 505 21,000
2000/04/05 510 520 510 510 32,000
2000/04/04 510 510 510 510 5,000
2000/04/03 510 510 508 510 7,000
2000/03/31 510 510 500 500 18,000
2000/03/30 507 520 506 510 33,000
2000/03/29 505 506 505 506 15,000
2000/03/28 501 505 501 505 8,000
2000/03/27 500 501 500 501 23,000
2000/03/24 510 510 500 500 19,000
2000/03/23 510 510 510 510 4,000
2000/03/22 510 510 505 510 6,000
2000/03/21 510 510 509 509 9,000
2000/03/17 509 520 502 514 17,000
2000/03/16 515 515 510 510 3,000
2000/03/13 520 520 520 520 4,000
2000/03/10 520 520 520 520 12,000
2000/03/09 520 520 520 520 5,000
2000/03/08 510 520 510 520 3,000
2000/03/07 524 524 521 521 3,000
2000/03/06 524 524 524 524 5,000
2000/03/03 524 524 524 524 3,000
2000/03/02 537 537 515 525 8,000
2000/03/01 538 538 537 537 8,000
2000/02/29 537 540 537 537 15,000
2000/02/28 535 540 535 537 12,000
2000/02/25 535 535 535 535 1,000
2000/02/24 540 540 540 540 1,000
2000/02/23 540 540 540 540 1,000
2000/02/22 540 540 540 540 1,000
2000/02/21 550 550 550 550 6,000
2000/02/18 550 550 550 550 1,000
2000/02/16 550 550 550 550 1,000
2000/02/15 536 550 536 550 2,000
2000/02/14 560 560 550 550 11,000
2000/02/10 600 600 590 590 2,000
2000/02/09 580 580 560 560 5,000
2000/02/08 570 570 570 570 1,000
2000/02/07 580 580 563 563 16,000
2000/02/04 625 625 563 563 6,000
2000/02/02 625 625 625 625 1,000
2000/02/01 580 585 580 585 5,000
2000/01/31 585 585 580 580 13,000
2000/01/28 580 585 580 585 11,000
2000/01/27 582 582 580 580 6,000
2000/01/26 591 591 580 581 13,000
2000/01/25 600 600 590 590 8,000
2000/01/24 630 630 625 625 2,000
2000/01/21 600 610 600 600 4,000
2000/01/20 600 600 600 600 1,000
2000/01/19 645 645 645 645 2,000
2000/01/18 630 630 630 630 3,000
2000/01/17 630 630 600 600 10,000
2000/01/14 596 596 590 590 2,000
2000/01/07 578 650 578 588 6,000
2000/01/06 668 668 668 668 4,000
2000/01/05 674 674 674 674 2,000

このページの先頭へ