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 |
---|---|---|---|---|---|
2001/12/27 | 466 | 466 | 460 | 460 | 17,000 |
2001/12/26 | 464 | 464 | 464 | 464 | 3,000 |
2001/12/21 | 465 | 465 | 464 | 464 | 2,000 |
2001/12/20 | 460 | 460 | 460 | 460 | 2,000 |
2001/12/19 | 479 | 500 | 460 | 500 | 4,000 |
2001/12/18 | 512 | 512 | 510 | 510 | 4,000 |
2001/12/17 | 515 | 515 | 515 | 515 | 12,000 |
2001/12/14 | 490 | 490 | 490 | 490 | 1,000 |
2001/12/12 | 490 | 490 | 490 | 490 | 1,000 |
2001/12/07 | 492 | 492 | 490 | 490 | 3,000 |
2001/12/06 | 490 | 490 | 490 | 490 | 1,000 |
2001/12/05 | 500 | 500 | 500 | 500 | 2,000 |
2001/12/03 | 510 | 510 | 510 | 510 | 1,000 |
2001/11/29 | 510 | 510 | 510 | 510 | 11,000 |
2001/11/28 | 509 | 510 | 509 | 510 | 7,000 |
2001/11/27 | 509 | 509 | 509 | 509 | 7,000 |
2001/11/26 | 501 | 510 | 501 | 510 | 6,000 |
2001/11/15 | 491 | 491 | 491 | 491 | 1,000 |
2001/11/14 | 500 | 501 | 493 | 493 | 10,000 |
2001/11/13 | 500 | 500 | 500 | 500 | 2,000 |
2001/11/08 | 500 | 509 | 500 | 509 | 3,000 |
2001/11/07 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/06 | 500 | 500 | 500 | 500 | 5,000 |
2001/11/05 | 499 | 500 | 490 | 490 | 9,000 |
2001/11/02 | 503 | 503 | 499 | 499 | 2,000 |
2001/11/01 | 505 | 505 | 503 | 503 | 5,000 |
2001/10/31 | 500 | 505 | 500 | 500 | 9,000 |
2001/10/30 | 510 | 510 | 501 | 501 | 5,000 |
2001/10/29 | 505 | 510 | 505 | 510 | 17,000 |
2001/10/26 | 500 | 505 | 500 | 505 | 2,000 |
2001/10/25 | 509 | 509 | 495 | 495 | 26,000 |
2001/10/24 | 500 | 500 | 500 | 500 | 4,000 |
2001/10/22 | 509 | 509 | 500 | 500 | 68,000 |
2001/10/19 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/18 | 510 | 510 | 510 | 510 | 10,000 |
2001/10/17 | 510 | 510 | 492 | 492 | 3,000 |
2001/10/16 | 495 | 495 | 495 | 495 | 2,000 |
2001/10/15 | 490 | 490 | 480 | 480 | 6,000 |
2001/10/12 | 485 | 485 | 485 | 485 | 1,000 |
2001/10/11 | 490 | 490 | 490 | 490 | 1,000 |
2001/10/10 | 519 | 519 | 519 | 519 | 6,000 |
2001/10/09 | 510 | 520 | 510 | 520 | 2,000 |
2001/10/05 | 480 | 480 | 480 | 480 | 1,000 |
2001/10/04 | 480 | 480 | 480 | 480 | 1,000 |
2001/10/02 | 490 | 490 | 490 | 490 | 2,000 |
2001/10/01 | 490 | 490 | 490 | 490 | 13,000 |
2001/09/28 | 480 | 490 | 480 | 490 | 2,000 |
2001/09/26 | 472 | 472 | 470 | 470 | 5,000 |
2001/09/21 | 472 | 472 | 472 | 472 | 2,000 |
2001/09/20 | 471 | 471 | 471 | 471 | 1,000 |
2001/09/14 | 494 | 494 | 494 | 494 | 1,000 |
2001/09/12 | 496 | 496 | 495 | 495 | 5,000 |
2001/09/10 | 497 | 497 | 497 | 497 | 1,000 |
2001/09/07 | 500 | 500 | 500 | 500 | 2,000 |
2001/09/06 | 497 | 500 | 497 | 500 | 9,000 |
2001/09/05 | 530 | 530 | 530 | 530 | 2,000 |
2001/09/04 | 530 | 530 | 530 | 530 | 1,000 |
2001/09/03 | 500 | 500 | 498 | 498 | 2,000 |
2001/08/31 | 492 | 492 | 492 | 492 | 1,000 |
2001/08/30 | 500 | 500 | 500 | 500 | 9,000 |
2001/08/29 | 514 | 514 | 493 | 493 | 29,000 |
2001/08/28 | 502 | 502 | 502 | 502 | 2,000 |
2001/08/27 | 500 | 500 | 500 | 500 | 1,000 |
2001/08/23 | 490 | 490 | 490 | 490 | 1,000 |
2001/08/22 | 491 | 495 | 490 | 495 | 6,000 |
2001/08/10 | 495 | 495 | 495 | 495 | 2,000 |
2001/08/08 | 486 | 486 | 486 | 486 | 1,000 |
2001/08/07 | 515 | 515 | 481 | 481 | 6,000 |
2001/08/01 | 515 | 515 | 480 | 480 | 12,000 |
2001/07/31 | 510 | 510 | 510 | 510 | 1,000 |
2001/07/30 | 501 | 510 | 500 | 510 | 10,000 |
2001/07/27 | 500 | 500 | 500 | 500 | 1,000 |
2001/07/26 | 485 | 485 | 485 | 485 | 1,000 |
2001/07/25 | 471 | 471 | 471 | 471 | 1,000 |
2001/07/24 | 490 | 490 | 490 | 490 | 2,000 |
2001/07/23 | 505 | 505 | 503 | 503 | 2,000 |
2001/07/18 | 519 | 519 | 519 | 519 | 1,000 |
2001/07/16 | 500 | 500 | 500 | 500 | 3,000 |
2001/07/13 | 508 | 508 | 493 | 498 | 5,000 |
2001/07/12 | 555 | 555 | 555 | 555 | 3,000 |
2001/07/09 | 569 | 569 | 569 | 569 | 1,000 |
2001/07/06 | 570 | 570 | 570 | 570 | 7,000 |
2001/07/05 | 570 | 570 | 563 | 570 | 20,000 |
2001/07/04 | 550 | 570 | 550 | 563 | 50,000 |
2001/07/03 | 530 | 530 | 527 | 527 | 6,000 |
2001/07/02 | 527 | 528 | 527 | 527 | 4,000 |
2001/06/29 | 524 | 527 | 524 | 527 | 2,000 |
2001/06/28 | 523 | 523 | 522 | 523 | 3,000 |
2001/06/27 | 524 | 524 | 524 | 524 | 5,000 |
2001/06/26 | 510 | 525 | 510 | 525 | 6,000 |
2001/06/25 | 515 | 515 | 515 | 515 | 1,000 |
2001/06/22 | 510 | 515 | 510 | 515 | 2,000 |
2001/06/21 | 523 | 523 | 510 | 510 | 2,000 |
2001/06/19 | 505 | 506 | 503 | 503 | 7,000 |
2001/06/18 | 500 | 500 | 500 | 500 | 3,000 |
2001/06/15 | 506 | 506 | 506 | 506 | 1,000 |
2001/06/14 | 510 | 510 | 510 | 510 | 2,000 |
2001/06/13 | 510 | 510 | 510 | 510 | 3,000 |
2001/06/12 | 520 | 520 | 515 | 515 | 2,000 |
2001/06/11 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/06 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/05 | 544 | 544 | 540 | 540 | 5,000 |
2001/06/04 | 545 | 545 | 545 | 545 | 1,000 |
2001/06/01 | 550 | 550 | 550 | 550 | 2,000 |
2001/05/31 | 504 | 504 | 504 | 504 | 1,000 |
2001/05/29 | 546 | 548 | 544 | 544 | 13,000 |
2001/05/28 | 546 | 546 | 546 | 546 | 6,000 |
2001/05/25 | 540 | 545 | 540 | 545 | 3,000 |
2001/05/24 | 540 | 540 | 540 | 540 | 3,000 |
2001/05/18 | 545 | 546 | 545 | 546 | 7,000 |
2001/05/17 | 556 | 556 | 546 | 546 | 6,000 |
2001/05/16 | 526 | 527 | 526 | 527 | 4,000 |
2001/05/15 | 527 | 527 | 520 | 520 | 6,000 |
2001/05/14 | 546 | 546 | 546 | 546 | 4,000 |
2001/05/11 | 559 | 559 | 548 | 548 | 3,000 |
2001/05/10 | 550 | 550 | 550 | 550 | 3,000 |
2001/05/09 | 579 | 589 | 569 | 569 | 15,000 |
2001/05/08 | 560 | 560 | 550 | 550 | 8,000 |
2001/05/07 | 544 | 545 | 544 | 545 | 5,000 |
2001/05/02 | 540 | 540 | 537 | 537 | 8,000 |
2001/05/01 | 536 | 538 | 535 | 535 | 6,000 |
2001/04/27 | 520 | 530 | 520 | 530 | 6,000 |
2001/04/26 | 511 | 520 | 511 | 520 | 10,000 |
2001/04/25 | 484 | 509 | 484 | 509 | 3,000 |
2001/04/23 | 509 | 509 | 509 | 509 | 1,000 |
2001/04/20 | 510 | 510 | 510 | 510 | 1,000 |
2001/04/18 | 510 | 510 | 510 | 510 | 3,000 |
2001/04/17 | 510 | 510 | 510 | 510 | 1,000 |
2001/04/12 | 500 | 510 | 500 | 510 | 5,000 |
2001/04/10 | 509 | 509 | 500 | 500 | 4,000 |
2001/04/06 | 500 | 510 | 499 | 510 | 19,000 |
2001/04/05 | 494 | 500 | 494 | 499 | 10,000 |
2001/04/04 | 490 | 490 | 490 | 490 | 25,000 |
2001/04/03 | 480 | 490 | 480 | 490 | 3,000 |
2001/04/02 | 480 | 480 | 480 | 480 | 1,000 |
2001/03/29 | 485 | 485 | 485 | 485 | 11,000 |
2001/03/28 | 480 | 485 | 479 | 485 | 7,000 |
2001/03/27 | 485 | 485 | 485 | 485 | 5,000 |
2001/03/26 | 470 | 485 | 470 | 485 | 7,000 |
2001/03/23 | 470 | 470 | 469 | 469 | 8,000 |
2001/03/22 | 466 | 470 | 465 | 470 | 4,000 |
2001/03/21 | 460 | 468 | 458 | 468 | 6,000 |
2001/03/19 | 460 | 460 | 456 | 456 | 5,000 |
2001/03/16 | 450 | 450 | 450 | 450 | 1,000 |
2001/03/15 | 450 | 450 | 450 | 450 | 6,000 |
2001/03/12 | 460 | 469 | 460 | 465 | 3,000 |
2001/03/09 | 460 | 460 | 454 | 460 | 5,000 |
2001/03/08 | 460 | 460 | 460 | 460 | 2,000 |
2001/03/07 | 468 | 469 | 468 | 469 | 3,000 |
2001/03/06 | 455 | 455 | 455 | 455 | 2,000 |
2001/03/02 | 478 | 478 | 440 | 440 | 7,000 |
2001/03/01 | 479 | 479 | 479 | 479 | 18,000 |
2001/02/28 | 479 | 479 | 479 | 479 | 6,000 |
2001/02/27 | 480 | 480 | 479 | 479 | 2,000 |
2001/02/26 | 461 | 462 | 460 | 460 | 9,000 |
2001/02/23 | 451 | 460 | 451 | 460 | 3,000 |
2001/02/22 | 443 | 443 | 443 | 443 | 1,000 |
2001/02/21 | 442 | 442 | 442 | 442 | 1,000 |
2001/02/20 | 445 | 445 | 442 | 442 | 5,000 |
2001/02/19 | 455 | 455 | 445 | 445 | 7,000 |
2001/02/16 | 455 | 455 | 455 | 455 | 1,000 |
2001/02/15 | 458 | 458 | 450 | 455 | 11,000 |
2001/02/14 | 461 | 461 | 461 | 461 | 1,000 |
2001/02/13 | 461 | 461 | 461 | 461 | 1,000 |
2001/02/09 | 490 | 490 | 490 | 490 | 3,000 |
2001/02/08 | 480 | 480 | 480 | 480 | 2,000 |
2001/02/07 | 470 | 480 | 470 | 480 | 3,000 |
2001/02/06 | 460 | 470 | 460 | 470 | 12,000 |
2001/02/05 | 495 | 495 | 494 | 494 | 5,000 |
2001/02/02 | 494 | 499 | 484 | 495 | 24,000 |
2001/02/01 | 470 | 480 | 470 | 480 | 14,000 |
2001/01/31 | 459 | 465 | 459 | 465 | 15,000 |
2001/01/30 | 442 | 459 | 442 | 459 | 4,000 |
2001/01/29 | 434 | 440 | 434 | 440 | 2,000 |
2001/01/26 | 432 | 434 | 432 | 434 | 2,000 |
2001/01/25 | 446 | 446 | 432 | 432 | 6,000 |
2001/01/24 | 450 | 450 | 445 | 445 | 5,000 |
2001/01/23 | 450 | 450 | 450 | 450 | 2,000 |
2001/01/22 | 460 | 460 | 460 | 460 | 3,000 |
2001/01/19 | 460 | 460 | 460 | 460 | 7,000 |
2001/01/18 | 459 | 468 | 445 | 457 | 38,000 |
2001/01/17 | 450 | 464 | 440 | 460 | 7,000 |
2001/01/16 | 426 | 450 | 426 | 450 | 8,000 |
2001/01/15 | 420 | 420 | 420 | 420 | 7,000 |
2001/01/11 | 435 | 435 | 435 | 435 | 3,000 |
2001/01/10 | 440 | 440 | 440 | 440 | 2,000 |
2001/01/05 | 450 | 450 | 445 | 445 | 4,000 |