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 |