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 |
---|---|---|---|---|---|
2002/12/30 | 301 | 301 | 295 | 295 | 15,000 |
2002/12/27 | 301 | 301 | 301 | 301 | 8,000 |
2002/12/26 | 301 | 301 | 301 | 301 | 1,000 |
2002/12/25 | 298 | 298 | 271 | 271 | 25,000 |
2002/12/24 | 261 | 268 | 261 | 268 | 25,000 |
2002/12/20 | 291 | 291 | 291 | 291 | 4,000 |
2002/12/19 | 281 | 281 | 281 | 281 | 1,000 |
2002/12/18 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/17 | 314 | 314 | 309 | 311 | 9,000 |
2002/12/16 | 320 | 320 | 314 | 314 | 2,000 |
2002/12/13 | 330 | 330 | 330 | 330 | 5,000 |
2002/12/10 | 331 | 331 | 330 | 330 | 23,000 |
2002/12/09 | 350 | 350 | 330 | 330 | 5,000 |
2002/12/06 | 330 | 330 | 330 | 330 | 1,000 |
2002/12/04 | 330 | 330 | 330 | 330 | 3,000 |
2002/12/02 | 330 | 330 | 330 | 330 | 12,000 |
2002/11/29 | 320 | 330 | 320 | 330 | 5,000 |
2002/11/28 | 320 | 320 | 320 | 320 | 3,000 |
2002/11/27 | 320 | 320 | 320 | 320 | 2,000 |
2002/11/26 | 319 | 319 | 318 | 318 | 7,000 |
2002/11/25 | 320 | 320 | 318 | 318 | 3,000 |
2002/11/21 | 310 | 310 | 302 | 302 | 3,000 |
2002/11/19 | 320 | 345 | 320 | 345 | 2,000 |
2002/11/18 | 335 | 335 | 335 | 335 | 1,000 |
2002/11/14 | 349 | 349 | 349 | 349 | 5,000 |
2002/11/13 | 350 | 350 | 350 | 350 | 1,000 |
2002/11/12 | 349 | 349 | 349 | 349 | 1,000 |
2002/11/11 | 340 | 340 | 340 | 340 | 1,000 |
2002/11/08 | 343 | 343 | 343 | 343 | 1,000 |
2002/11/07 | 350 | 350 | 350 | 350 | 1,000 |
2002/11/05 | 360 | 360 | 350 | 350 | 5,000 |
2002/11/01 | 361 | 361 | 360 | 360 | 16,000 |
2002/10/31 | 355 | 360 | 355 | 360 | 4,000 |
2002/10/30 | 354 | 354 | 354 | 354 | 1,000 |
2002/10/28 | 351 | 352 | 351 | 352 | 3,000 |
2002/10/25 | 350 | 350 | 350 | 350 | 1,000 |
2002/10/23 | 351 | 351 | 351 | 351 | 2,000 |
2002/10/22 | 350 | 350 | 350 | 350 | 4,000 |
2002/10/21 | 350 | 350 | 350 | 350 | 1,000 |
2002/10/18 | 350 | 350 | 350 | 350 | 1,000 |
2002/10/17 | 345 | 345 | 345 | 345 | 3,000 |
2002/10/16 | 345 | 345 | 345 | 345 | 2,000 |
2002/10/15 | 347 | 350 | 340 | 345 | 5,000 |
2002/10/10 | 350 | 350 | 347 | 347 | 3,000 |
2002/10/09 | 341 | 377 | 341 | 377 | 4,000 |
2002/10/08 | 340 | 340 | 340 | 340 | 2,000 |
2002/10/07 | 350 | 350 | 340 | 340 | 4,000 |
2002/10/04 | 350 | 350 | 350 | 350 | 1,000 |
2002/10/01 | 345 | 350 | 345 | 350 | 3,000 |
2002/09/30 | 350 | 350 | 345 | 345 | 18,000 |
2002/09/27 | 350 | 350 | 350 | 350 | 3,000 |
2002/09/26 | 351 | 351 | 350 | 350 | 10,000 |
2002/09/25 | 351 | 351 | 351 | 351 | 1,000 |
2002/09/20 | 350 | 350 | 350 | 350 | 1,000 |
2002/09/19 | 355 | 355 | 355 | 355 | 1,000 |
2002/09/18 | 351 | 355 | 351 | 355 | 2,000 |
2002/09/17 | 350 | 350 | 350 | 350 | 1,000 |
2002/09/12 | 355 | 355 | 349 | 349 | 3,000 |
2002/09/09 | 359 | 359 | 359 | 359 | 1,000 |
2002/09/06 | 351 | 351 | 351 | 351 | 5,000 |
2002/09/05 | 351 | 351 | 351 | 351 | 2,000 |
2002/09/04 | 351 | 351 | 350 | 350 | 6,000 |
2002/09/02 | 380 | 380 | 380 | 380 | 1,000 |
2002/08/30 | 380 | 380 | 380 | 380 | 1,000 |
2002/08/29 | 380 | 380 | 380 | 380 | 19,000 |
2002/08/28 | 380 | 380 | 380 | 380 | 1,000 |
2002/08/27 | 365 | 365 | 365 | 365 | 5,000 |
2002/08/26 | 381 | 382 | 381 | 382 | 11,000 |
2002/08/22 | 375 | 375 | 375 | 375 | 2,000 |
2002/08/21 | 381 | 381 | 375 | 375 | 2,000 |
2002/08/14 | 390 | 390 | 390 | 390 | 1,000 |
2002/08/12 | 390 | 390 | 390 | 390 | 1,000 |
2002/08/08 | 376 | 376 | 376 | 376 | 1,000 |
2002/08/07 | 375 | 375 | 375 | 375 | 5,000 |
2002/08/06 | 385 | 385 | 385 | 385 | 10,000 |
2002/08/05 | 385 | 385 | 385 | 385 | 1,000 |
2002/08/01 | 385 | 385 | 385 | 385 | 6,000 |
2002/07/31 | 385 | 385 | 380 | 385 | 3,000 |
2002/07/30 | 380 | 385 | 380 | 385 | 2,000 |
2002/07/29 | 381 | 381 | 380 | 380 | 19,000 |
2002/07/26 | 381 | 381 | 380 | 380 | 5,000 |
2002/07/25 | 381 | 381 | 380 | 380 | 2,000 |
2002/07/24 | 381 | 381 | 380 | 380 | 2,000 |
2002/07/23 | 381 | 381 | 381 | 381 | 2,000 |
2002/07/18 | 392 | 396 | 392 | 396 | 4,000 |
2002/07/16 | 392 | 392 | 392 | 392 | 5,000 |
2002/07/15 | 390 | 392 | 390 | 392 | 3,000 |
2002/07/12 | 390 | 390 | 390 | 390 | 2,000 |
2002/07/10 | 396 | 396 | 381 | 381 | 3,000 |
2002/07/09 | 390 | 390 | 390 | 390 | 4,000 |
2002/07/08 | 395 | 395 | 390 | 390 | 7,000 |
2002/07/05 | 391 | 391 | 391 | 391 | 5,000 |
2002/07/04 | 392 | 392 | 390 | 391 | 3,000 |
2002/07/03 | 390 | 390 | 390 | 390 | 12,000 |
2002/07/01 | 400 | 400 | 381 | 381 | 25,000 |
2002/06/28 | 381 | 381 | 381 | 381 | 3,000 |
2002/06/27 | 382 | 382 | 380 | 381 | 7,000 |
2002/06/26 | 402 | 402 | 381 | 381 | 11,000 |
2002/06/24 | 400 | 400 | 400 | 400 | 1,000 |
2002/06/21 | 405 | 410 | 405 | 410 | 4,000 |
2002/06/20 | 405 | 405 | 405 | 405 | 1,000 |
2002/06/19 | 405 | 405 | 405 | 405 | 1,000 |
2002/06/18 | 400 | 400 | 400 | 400 | 1,000 |
2002/06/17 | 408 | 408 | 408 | 408 | 1,000 |
2002/06/12 | 410 | 410 | 410 | 410 | 2,000 |
2002/06/06 | 438 | 438 | 438 | 438 | 1,000 |
2002/06/05 | 450 | 455 | 450 | 455 | 3,000 |
2002/06/04 | 450 | 450 | 450 | 450 | 1,000 |
2002/06/03 | 443 | 443 | 443 | 443 | 1,000 |
2002/05/31 | 450 | 450 | 445 | 445 | 4,000 |
2002/05/30 | 450 | 450 | 450 | 450 | 7,000 |
2002/05/29 | 450 | 450 | 450 | 450 | 2,000 |
2002/05/28 | 442 | 442 | 441 | 441 | 3,000 |
2002/05/27 | 440 | 441 | 440 | 441 | 8,000 |
2002/05/24 | 455 | 455 | 455 | 455 | 5,000 |
2002/05/23 | 455 | 455 | 455 | 455 | 4,000 |
2002/05/22 | 443 | 460 | 443 | 460 | 3,000 |
2002/05/21 | 451 | 453 | 451 | 453 | 2,000 |
2002/05/16 | 434 | 434 | 434 | 434 | 1,000 |
2002/05/15 | 446 | 446 | 446 | 446 | 11,000 |
2002/05/14 | 450 | 450 | 450 | 450 | 12,000 |
2002/05/10 | 450 | 450 | 450 | 450 | 1,000 |
2002/05/08 | 470 | 470 | 463 | 463 | 16,000 |
2002/05/02 | 450 | 450 | 450 | 450 | 1,000 |
2002/04/30 | 441 | 441 | 440 | 440 | 3,000 |
2002/04/26 | 441 | 441 | 440 | 440 | 9,000 |
2002/04/23 | 457 | 457 | 457 | 457 | 2,000 |
2002/04/19 | 450 | 450 | 450 | 450 | 4,000 |
2002/04/18 | 450 | 451 | 450 | 451 | 3,000 |
2002/04/17 | 451 | 468 | 451 | 468 | 21,000 |
2002/04/15 | 447 | 450 | 447 | 450 | 2,000 |
2002/04/11 | 447 | 447 | 447 | 447 | 1,000 |
2002/04/10 | 442 | 442 | 442 | 442 | 6,000 |
2002/04/09 | 470 | 470 | 470 | 470 | 1,000 |
2002/04/08 | 470 | 475 | 470 | 475 | 4,000 |
2002/04/05 | 461 | 461 | 460 | 460 | 2,000 |
2002/04/04 | 468 | 470 | 460 | 460 | 6,000 |
2002/04/03 | 443 | 443 | 443 | 443 | 1,000 |
2002/04/01 | 442 | 442 | 442 | 442 | 5,000 |
2002/03/26 | 438 | 438 | 438 | 438 | 4,000 |
2002/03/25 | 438 | 438 | 438 | 438 | 2,000 |
2002/03/20 | 437 | 455 | 437 | 455 | 906,001 |
2002/03/18 | 437 | 437 | 437 | 437 | 2,000 |
2002/03/14 | 435 | 435 | 435 | 435 | 3,000 |
2002/03/13 | 435 | 449 | 435 | 449 | 2,000 |
2002/03/12 | 454 | 454 | 454 | 454 | 3,000 |
2002/03/11 | 460 | 460 | 460 | 460 | 1,000 |
2002/03/08 | 435 | 436 | 435 | 435 | 339,000 |
2002/03/07 | 435 | 435 | 435 | 435 | 15,000 |
2002/03/06 | 435 | 435 | 433 | 434 | 4,000 |
2002/03/05 | 435 | 435 | 435 | 435 | 1,000 |
2002/03/04 | 435 | 435 | 432 | 432 | 2,000 |
2002/03/01 | 435 | 435 | 435 | 435 | 17,000 |
2002/02/28 | 435 | 435 | 435 | 435 | 3,000 |
2002/02/27 | 436 | 436 | 435 | 435 | 6,000 |
2002/02/26 | 435 | 435 | 435 | 435 | 5,000 |
2002/02/22 | 432 | 435 | 432 | 435 | 8,000 |
2002/02/19 | 410 | 410 | 410 | 410 | 1,000 |
2002/02/18 | 430 | 434 | 430 | 434 | 2,000 |
2002/02/15 | 400 | 400 | 400 | 400 | 4,000 |
2002/02/14 | 400 | 400 | 400 | 400 | 2,000 |
2002/02/13 | 400 | 400 | 391 | 391 | 4,000 |
2002/02/12 | 385 | 385 | 385 | 385 | 1,000 |
2002/02/08 | 380 | 380 | 380 | 380 | 23,000 |
2002/02/07 | 379 | 380 | 379 | 380 | 2,000 |
2002/02/06 | 380 | 380 | 371 | 371 | 4,000 |
2002/02/05 | 380 | 385 | 380 | 380 | 3,000 |
2002/02/04 | 385 | 385 | 378 | 380 | 18,000 |
2002/02/01 | 413 | 413 | 343 | 371 | 25,000 |
2002/01/31 | 428 | 428 | 428 | 428 | 2,000 |
2002/01/30 | 436 | 436 | 436 | 436 | 2,000 |
2002/01/29 | 436 | 436 | 436 | 436 | 10,000 |
2002/01/28 | 437 | 437 | 436 | 436 | 6,000 |
2002/01/25 | 436 | 436 | 436 | 436 | 1,000 |
2002/01/24 | 436 | 436 | 436 | 436 | 1,000 |
2002/01/18 | 436 | 436 | 436 | 436 | 3,000 |
2002/01/17 | 421 | 421 | 421 | 421 | 1,000 |
2002/01/16 | 460 | 460 | 450 | 460 | 5,000 |
2002/01/10 | 490 | 490 | 490 | 490 | 3,000 |
2002/01/09 | 495 | 495 | 495 | 495 | 3,000 |
2002/01/08 | 499 | 499 | 499 | 499 | 2,000 |
2002/01/07 | 463 | 463 | 462 | 462 | 10,000 |