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 |
---|---|---|---|---|---|
2004/12/30 | 679 | 679 | 679 | 679 | 1,000 |
2004/12/29 | 652 | 660 | 652 | 660 | 7,000 |
2004/12/27 | 647 | 647 | 646 | 646 | 2,000 |
2004/12/24 | 649 | 649 | 646 | 646 | 3,000 |
2004/12/22 | 630 | 650 | 630 | 646 | 13,000 |
2004/12/21 | 641 | 641 | 620 | 630 | 13,000 |
2004/12/20 | 646 | 646 | 641 | 641 | 7,000 |
2004/12/17 | 650 | 650 | 580 | 627 | 57,000 |
2004/12/14 | 625 | 649 | 625 | 649 | 2,000 |
2004/12/13 | 651 | 651 | 645 | 645 | 3,000 |
2004/12/10 | 644 | 644 | 644 | 644 | 1,000 |
2004/12/07 | 661 | 670 | 661 | 670 | 4,000 |
2004/12/06 | 660 | 680 | 660 | 680 | 11,000 |
2004/12/03 | 678 | 679 | 678 | 679 | 2,000 |
2004/11/30 | 685 | 685 | 685 | 685 | 3,000 |
2004/11/29 | 680 | 682 | 680 | 682 | 11,000 |
2004/11/26 | 653 | 680 | 653 | 680 | 12,000 |
2004/11/25 | 663 | 663 | 663 | 663 | 1,000 |
2004/11/24 | 665 | 665 | 665 | 665 | 1,000 |
2004/11/22 | 661 | 667 | 661 | 667 | 2,000 |
2004/11/19 | 685 | 685 | 668 | 668 | 3,000 |
2004/11/18 | 669 | 669 | 656 | 656 | 3,000 |
2004/11/17 | 700 | 700 | 700 | 700 | 3,000 |
2004/11/16 | 689 | 695 | 688 | 688 | 28,000 |
2004/11/15 | 670 | 675 | 666 | 666 | 22,000 |
2004/11/12 | 668 | 670 | 668 | 670 | 9,000 |
2004/11/11 | 669 | 670 | 669 | 670 | 3,000 |
2004/11/10 | 669 | 669 | 669 | 669 | 14,000 |
2004/11/09 | 670 | 679 | 670 | 679 | 7,000 |
2004/11/08 | 670 | 675 | 670 | 670 | 8,000 |
2004/11/05 | 670 | 670 | 670 | 670 | 4,000 |
2004/11/01 | 670 | 670 | 670 | 670 | 3,000 |
2004/10/29 | 670 | 670 | 670 | 670 | 3,000 |
2004/10/28 | 651 | 670 | 651 | 670 | 3,000 |
2004/10/27 | 649 | 649 | 649 | 649 | 1,000 |
2004/10/26 | 665 | 678 | 655 | 670 | 49,000 |
2004/10/25 | 680 | 680 | 680 | 680 | 5,000 |
2004/10/22 | 685 | 685 | 684 | 684 | 3,000 |
2004/10/21 | 675 | 675 | 675 | 675 | 2,000 |
2004/10/20 | 670 | 670 | 670 | 670 | 1,000 |
2004/10/19 | 670 | 670 | 670 | 670 | 3,000 |
2004/10/18 | 665 | 670 | 665 | 670 | 2,000 |
2004/10/15 | 665 | 666 | 665 | 665 | 3,000 |
2004/10/14 | 665 | 665 | 665 | 665 | 2,000 |
2004/10/13 | 660 | 666 | 660 | 665 | 19,000 |
2004/10/12 | 665 | 665 | 665 | 665 | 1,000 |
2004/10/08 | 665 | 665 | 665 | 665 | 27,000 |
2004/10/07 | 665 | 665 | 660 | 665 | 21,000 |
2004/10/06 | 665 | 665 | 665 | 665 | 2,000 |
2004/10/05 | 660 | 665 | 660 | 665 | 7,000 |
2004/10/04 | 660 | 660 | 660 | 660 | 4,000 |
2004/09/30 | 665 | 669 | 660 | 660 | 18,000 |
2004/09/29 | 665 | 665 | 665 | 665 | 2,000 |
2004/09/28 | 655 | 670 | 650 | 665 | 20,000 |
2004/09/27 | 655 | 660 | 655 | 660 | 9,000 |
2004/09/24 | 654 | 660 | 654 | 655 | 5,000 |
2004/09/22 | 655 | 655 | 655 | 655 | 10,000 |
2004/09/21 | 655 | 655 | 655 | 655 | 2,000 |
2004/09/17 | 655 | 655 | 655 | 655 | 3,000 |
2004/09/16 | 655 | 655 | 655 | 655 | 1,000 |
2004/09/15 | 655 | 655 | 650 | 650 | 3,000 |
2004/09/14 | 650 | 650 | 650 | 650 | 13,000 |
2004/09/13 | 660 | 660 | 654 | 654 | 2,000 |
2004/09/09 | 654 | 654 | 653 | 653 | 2,000 |
2004/09/08 | 651 | 658 | 651 | 652 | 12,000 |
2004/09/07 | 643 | 644 | 642 | 644 | 7,000 |
2004/09/06 | 626 | 626 | 626 | 626 | 2,000 |
2004/09/03 | 625 | 625 | 625 | 625 | 4,000 |
2004/09/02 | 625 | 625 | 620 | 620 | 8,000 |
2004/09/01 | 629 | 629 | 620 | 620 | 3,000 |
2004/08/31 | 623 | 623 | 622 | 623 | 8,000 |
2004/08/30 | 618 | 622 | 618 | 622 | 19,000 |
2004/08/27 | 618 | 618 | 618 | 618 | 2,000 |
2004/08/26 | 606 | 618 | 606 | 618 | 3,000 |
2004/08/25 | 605 | 605 | 605 | 605 | 2,000 |
2004/08/24 | 605 | 605 | 604 | 604 | 4,000 |
2004/08/23 | 605 | 605 | 605 | 605 | 3,000 |
2004/08/19 | 603 | 603 | 603 | 603 | 1,000 |
2004/08/18 | 620 | 620 | 620 | 620 | 1,000 |
2004/08/17 | 610 | 610 | 610 | 610 | 1,000 |
2004/08/16 | 604 | 604 | 600 | 600 | 2,000 |
2004/08/13 | 608 | 608 | 608 | 608 | 1,000 |
2004/08/12 | 608 | 608 | 608 | 608 | 2,000 |
2004/08/10 | 605 | 605 | 605 | 605 | 1,000 |
2004/08/09 | 608 | 608 | 600 | 600 | 4,000 |
2004/08/06 | 609 | 609 | 608 | 608 | 2,000 |
2004/08/04 | 611 | 611 | 601 | 601 | 2,000 |
2004/08/03 | 618 | 618 | 617 | 617 | 3,000 |
2004/08/02 | 630 | 630 | 630 | 630 | 4,000 |
2004/07/29 | 631 | 631 | 630 | 630 | 6,000 |
2004/07/28 | 650 | 700 | 630 | 630 | 25,000 |
2004/07/27 | 630 | 630 | 620 | 624 | 15,000 |
2004/07/26 | 631 | 631 | 628 | 631 | 12,000 |
2004/07/23 | 630 | 632 | 630 | 631 | 4,000 |
2004/07/22 | 628 | 630 | 626 | 626 | 6,000 |
2004/07/21 | 640 | 640 | 640 | 640 | 1,000 |
2004/07/20 | 640 | 640 | 640 | 640 | 2,000 |
2004/07/16 | 645 | 645 | 645 | 645 | 3,000 |
2004/07/14 | 672 | 672 | 656 | 656 | 2,000 |
2004/07/13 | 668 | 680 | 660 | 672 | 14,000 |
2004/07/12 | 625 | 625 | 620 | 620 | 2,000 |
2004/07/09 | 630 | 635 | 630 | 634 | 4,000 |
2004/07/08 | 645 | 645 | 630 | 630 | 11,000 |
2004/07/07 | 640 | 640 | 640 | 640 | 4,000 |
2004/07/06 | 668 | 668 | 655 | 655 | 2,000 |
2004/07/05 | 680 | 680 | 639 | 639 | 4,000 |
2004/07/02 | 680 | 680 | 680 | 680 | 11,000 |
2004/07/01 | 680 | 680 | 670 | 680 | 19,000 |
2004/06/30 | 648 | 670 | 644 | 670 | 22,000 |
2004/06/29 | 658 | 658 | 640 | 640 | 2,000 |
2004/06/28 | 626 | 626 | 626 | 626 | 4,000 |
2004/06/25 | 655 | 655 | 655 | 655 | 2,000 |
2004/06/24 | 680 | 680 | 670 | 670 | 8,000 |
2004/06/23 | 670 | 680 | 666 | 680 | 22,000 |
2004/06/22 | 640 | 680 | 640 | 670 | 45,000 |
2004/06/21 | 615 | 615 | 614 | 614 | 3,000 |
2004/06/18 | 585 | 585 | 585 | 585 | 1,000 |
2004/06/17 | 615 | 615 | 615 | 615 | 1,000 |
2004/06/16 | 600 | 630 | 600 | 630 | 5,000 |
2004/06/15 | 600 | 600 | 600 | 600 | 1,000 |
2004/06/14 | 610 | 615 | 610 | 615 | 18,000 |
2004/06/11 | 593 | 612 | 591 | 612 | 8,000 |
2004/06/10 | 586 | 588 | 586 | 588 | 4,000 |
2004/06/09 | 586 | 586 | 586 | 586 | 1,000 |
2004/06/08 | 579 | 579 | 579 | 579 | 1,000 |
2004/06/07 | 588 | 588 | 577 | 577 | 3,000 |
2004/06/04 | 595 | 595 | 595 | 595 | 3,000 |
2004/06/03 | 576 | 576 | 576 | 576 | 1,000 |
2004/06/02 | 576 | 576 | 573 | 573 | 6,000 |
2004/06/01 | 573 | 573 | 573 | 573 | 1,000 |
2004/05/31 | 580 | 580 | 570 | 570 | 5,000 |
2004/05/28 | 578 | 578 | 570 | 570 | 6,000 |
2004/05/27 | 580 | 580 | 580 | 580 | 5,000 |
2004/05/26 | 561 | 582 | 561 | 582 | 10,000 |
2004/05/25 | 601 | 601 | 601 | 601 | 1,000 |
2004/05/24 | 609 | 609 | 609 | 609 | 1,000 |
2004/05/21 | 576 | 610 | 576 | 610 | 3,000 |
2004/05/20 | 575 | 616 | 560 | 616 | 5,000 |
2004/05/19 | 570 | 597 | 570 | 597 | 5,000 |
2004/05/18 | 550 | 570 | 550 | 570 | 12,000 |
2004/05/17 | 600 | 600 | 600 | 600 | 1,000 |
2004/05/14 | 621 | 621 | 620 | 620 | 2,000 |
2004/05/13 | 621 | 621 | 621 | 621 | 1,000 |
2004/05/12 | 612 | 641 | 612 | 641 | 7,000 |
2004/05/11 | 611 | 621 | 611 | 621 | 10,000 |
2004/05/10 | 629 | 629 | 611 | 611 | 21,000 |
2004/05/07 | 626 | 628 | 625 | 628 | 4,000 |
2004/05/06 | 621 | 621 | 621 | 621 | 1,000 |
2004/04/30 | 613 | 614 | 613 | 614 | 4,000 |
2004/04/28 | 630 | 630 | 611 | 611 | 3,000 |
2004/04/27 | 650 | 650 | 602 | 602 | 11,000 |
2004/04/26 | 641 | 650 | 640 | 650 | 8,000 |
2004/04/23 | 650 | 660 | 650 | 660 | 4,000 |
2004/04/21 | 647 | 647 | 647 | 647 | 1,000 |
2004/04/20 | 651 | 666 | 646 | 646 | 3,000 |
2004/04/19 | 650 | 666 | 650 | 666 | 3,000 |
2004/04/16 | 647 | 647 | 647 | 647 | 1,000 |
2004/04/15 | 652 | 670 | 646 | 646 | 9,000 |
2004/04/14 | 642 | 669 | 642 | 669 | 4,000 |
2004/04/13 | 690 | 690 | 650 | 670 | 4,000 |
2004/04/12 | 680 | 690 | 680 | 690 | 5,000 |
2004/04/09 | 635 | 640 | 630 | 630 | 6,000 |
2004/04/08 | 650 | 680 | 650 | 680 | 23,000 |
2004/04/07 | 649 | 650 | 649 | 650 | 2,000 |
2004/04/06 | 650 | 650 | 650 | 650 | 1,000 |
2004/04/05 | 636 | 645 | 635 | 635 | 4,000 |
2004/04/02 | 630 | 635 | 630 | 635 | 3,000 |
2004/03/31 | 630 | 631 | 630 | 630 | 4,000 |
2004/03/30 | 630 | 630 | 630 | 630 | 6,000 |
2004/03/29 | 650 | 650 | 640 | 640 | 9,000 |
2004/03/26 | 650 | 650 | 630 | 650 | 10,000 |
2004/03/25 | 598 | 630 | 598 | 630 | 13,000 |
2004/03/23 | 584 | 584 | 584 | 584 | 1,000 |
2004/03/22 | 630 | 630 | 604 | 604 | 4,000 |
2004/03/19 | 600 | 631 | 600 | 631 | 10,000 |
2004/03/18 | 590 | 650 | 590 | 650 | 19,000 |
2004/03/17 | 580 | 590 | 580 | 590 | 6,000 |
2004/03/16 | 565 | 572 | 565 | 572 | 10,000 |
2004/03/15 | 567 | 568 | 567 | 568 | 10,000 |
2004/03/11 | 567 | 567 | 567 | 567 | 1,000 |
2004/03/10 | 555 | 555 | 549 | 550 | 13,000 |
2004/03/09 | 552 | 552 | 552 | 552 | 2,000 |
2004/03/08 | 565 | 568 | 565 | 565 | 11,000 |
2004/03/05 | 568 | 568 | 568 | 568 | 1,000 |
2004/03/03 | 569 | 569 | 569 | 569 | 15,000 |
2004/03/02 | 569 | 569 | 569 | 569 | 2,000 |
2004/03/01 | 551 | 565 | 551 | 560 | 12,000 |
2004/02/27 | 550 | 550 | 550 | 550 | 4,000 |
2004/02/26 | 557 | 560 | 550 | 550 | 23,000 |
2004/02/25 | 556 | 556 | 556 | 556 | 1,000 |
2004/02/24 | 555 | 555 | 555 | 555 | 4,000 |
2004/02/23 | 563 | 563 | 550 | 562 | 11,000 |
2004/02/20 | 560 | 565 | 560 | 563 | 9,000 |
2004/02/19 | 555 | 555 | 555 | 555 | 2,000 |
2004/02/17 | 559 | 559 | 552 | 555 | 3,000 |
2004/02/16 | 560 | 565 | 550 | 565 | 11,000 |
2004/02/13 | 530 | 555 | 530 | 550 | 38,000 |
2004/02/10 | 530 | 530 | 530 | 530 | 2,000 |
2004/02/09 | 530 | 530 | 530 | 530 | 1,000 |
2004/02/06 | 535 | 535 | 530 | 530 | 3,000 |
2004/02/05 | 535 | 535 | 530 | 530 | 4,000 |
2004/02/04 | 549 | 549 | 530 | 535 | 15,000 |
2004/02/03 | 530 | 550 | 530 | 550 | 39,000 |
2004/02/02 | 517 | 530 | 517 | 530 | 7,000 |
2004/01/30 | 516 | 516 | 516 | 516 | 6,000 |
2004/01/29 | 511 | 511 | 510 | 511 | 5,000 |
2004/01/28 | 490 | 510 | 490 | 510 | 4,000 |
2004/01/27 | 510 | 510 | 510 | 510 | 3,000 |
2004/01/26 | 525 | 530 | 510 | 510 | 15,000 |
2004/01/23 | 518 | 530 | 515 | 530 | 19,000 |
2004/01/22 | 482 | 510 | 482 | 501 | 47,000 |
2004/01/21 | 485 | 485 | 470 | 480 | 41,000 |
2004/01/19 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/16 | 485 | 485 | 465 | 476 | 17,000 |
2004/01/15 | 491 | 491 | 490 | 490 | 2,000 |
2004/01/14 | 491 | 491 | 484 | 485 | 8,000 |
2004/01/13 | 497 | 497 | 497 | 497 | 2,000 |
2004/01/09 | 492 | 497 | 490 | 497 | 8,000 |
2004/01/07 | 496 | 496 | 496 | 496 | 1,000 |
2004/01/06 | 497 | 497 | 497 | 497 | 1,000 |
2004/01/05 | 495 | 495 | 495 | 495 | 7,000 |