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 |
---|---|---|---|---|---|
2009/12/30 | 174 | 175 | 174 | 175 | 22,000 |
2009/12/29 | 177 | 179 | 174 | 174 | 102,000 |
2009/12/28 | 174 | 178 | 173 | 177 | 65,000 |
2009/12/25 | 170 | 172 | 168 | 172 | 59,000 |
2009/12/24 | 165 | 168 | 165 | 168 | 47,000 |
2009/12/22 | 163 | 166 | 163 | 166 | 37,000 |
2009/12/21 | 164 | 165 | 163 | 163 | 55,000 |
2009/12/18 | 162 | 165 | 162 | 164 | 22,000 |
2009/12/17 | 160 | 162 | 159 | 162 | 71,000 |
2009/12/16 | 163 | 164 | 160 | 162 | 52,000 |
2009/12/15 | 163 | 165 | 162 | 163 | 48,000 |
2009/12/14 | 162 | 162 | 161 | 162 | 24,000 |
2009/12/11 | 158 | 162 | 157 | 161 | 93,000 |
2009/12/10 | 159 | 160 | 156 | 156 | 97,000 |
2009/12/09 | 161 | 161 | 160 | 160 | 17,000 |
2009/12/08 | 163 | 163 | 161 | 161 | 42,000 |
2009/12/07 | 161 | 164 | 161 | 162 | 44,000 |
2009/12/04 | 159 | 161 | 158 | 161 | 44,000 |
2009/12/03 | 160 | 160 | 158 | 159 | 88,000 |
2009/12/02 | 160 | 163 | 157 | 159 | 27,000 |
2009/12/01 | 161 | 162 | 157 | 160 | 49,000 |
2009/11/30 | 160 | 162 | 160 | 161 | 34,000 |
2009/11/27 | 165 | 165 | 160 | 160 | 38,000 |
2009/11/26 | 165 | 167 | 165 | 167 | 32,000 |
2009/11/25 | 164 | 167 | 162 | 167 | 64,000 |
2009/11/24 | 165 | 168 | 162 | 164 | 135,000 |
2009/11/20 | 160 | 164 | 160 | 162 | 66,000 |
2009/11/19 | 164 | 165 | 161 | 165 | 94,000 |
2009/11/18 | 163 | 168 | 161 | 161 | 278,000 |
2009/11/17 | 171 | 174 | 169 | 170 | 375,000 |
2009/11/16 | 175 | 176 | 172 | 173 | 296,000 |
2009/11/13 | 180 | 180 | 176 | 179 | 161,000 |
2009/11/12 | 182 | 182 | 180 | 181 | 68,000 |
2009/11/11 | 182 | 182 | 181 | 182 | 26,000 |
2009/11/10 | 184 | 184 | 181 | 182 | 45,000 |
2009/11/09 | 181 | 182 | 181 | 182 | 38,000 |
2009/11/06 | 182 | 183 | 181 | 182 | 42,000 |
2009/11/05 | 182 | 182 | 181 | 181 | 44,000 |
2009/11/04 | 180 | 183 | 180 | 183 | 84,000 |
2009/11/02 | 178 | 179 | 178 | 179 | 75,000 |
2009/10/30 | 180 | 180 | 180 | 180 | 28,000 |
2009/10/29 | 178 | 181 | 177 | 180 | 93,000 |
2009/10/28 | 180 | 180 | 178 | 178 | 73,000 |
2009/10/27 | 183 | 183 | 179 | 180 | 98,000 |
2009/10/26 | 183 | 183 | 181 | 181 | 81,000 |
2009/10/23 | 182 | 184 | 182 | 183 | 42,000 |
2009/10/22 | 180 | 182 | 180 | 182 | 38,000 |
2009/10/21 | 181 | 181 | 179 | 180 | 133,000 |
2009/10/20 | 178 | 181 | 178 | 181 | 28,000 |
2009/10/19 | 180 | 180 | 177 | 178 | 107,000 |
2009/10/16 | 181 | 182 | 179 | 180 | 82,000 |
2009/10/15 | 179 | 180 | 179 | 179 | 125,000 |
2009/10/14 | 180 | 181 | 178 | 180 | 58,000 |
2009/10/13 | 177 | 177 | 176 | 177 | 50,000 |
2009/10/09 | 175 | 177 | 173 | 177 | 58,000 |
2009/10/08 | 176 | 179 | 173 | 175 | 78,000 |
2009/10/07 | 174 | 177 | 173 | 177 | 71,000 |
2009/10/06 | 177 | 179 | 167 | 172 | 153,000 |
2009/10/05 | 180 | 181 | 175 | 176 | 78,000 |
2009/10/02 | 189 | 189 | 177 | 180 | 162,000 |
2009/10/01 | 196 | 196 | 192 | 192 | 44,000 |
2009/09/30 | 198 | 199 | 192 | 197 | 109,000 |
2009/09/29 | 208 | 208 | 198 | 202 | 209,000 |
2009/09/28 | 220 | 223 | 218 | 223 | 103,000 |
2009/09/25 | 211 | 218 | 211 | 218 | 22,000 |
2009/09/24 | 215 | 218 | 209 | 214 | 54,000 |
2009/09/18 | 219 | 219 | 213 | 218 | 22,000 |
2009/09/17 | 216 | 221 | 215 | 218 | 16,000 |
2009/09/16 | 216 | 220 | 214 | 217 | 55,000 |
2009/09/15 | 218 | 218 | 214 | 215 | 26,000 |
2009/09/14 | 224 | 225 | 218 | 218 | 45,000 |
2009/09/11 | 226 | 227 | 222 | 226 | 62,000 |
2009/09/10 | 220 | 226 | 220 | 225 | 79,000 |
2009/09/09 | 220 | 223 | 219 | 223 | 31,000 |
2009/09/08 | 220 | 224 | 220 | 220 | 16,000 |
2009/09/07 | 217 | 221 | 207 | 221 | 67,000 |
2009/09/04 | 220 | 220 | 217 | 217 | 53,000 |
2009/09/03 | 220 | 220 | 218 | 220 | 20,000 |
2009/09/02 | 221 | 222 | 218 | 218 | 20,000 |
2009/09/01 | 224 | 227 | 222 | 227 | 21,000 |
2009/08/31 | 229 | 231 | 220 | 225 | 105,000 |
2009/08/28 | 230 | 234 | 227 | 227 | 68,000 |
2009/08/27 | 228 | 233 | 224 | 232 | 164,000 |
2009/08/26 | 216 | 224 | 215 | 224 | 131,000 |
2009/08/25 | 214 | 215 | 212 | 215 | 53,000 |
2009/08/24 | 212 | 214 | 212 | 214 | 44,000 |
2009/08/21 | 210 | 212 | 209 | 212 | 36,000 |
2009/08/20 | 210 | 211 | 210 | 210 | 19,000 |
2009/08/19 | 204 | 211 | 204 | 209 | 92,000 |
2009/08/18 | 205 | 205 | 203 | 205 | 33,000 |
2009/08/17 | 210 | 210 | 207 | 207 | 32,000 |
2009/08/14 | 212 | 212 | 210 | 211 | 30,000 |
2009/08/13 | 212 | 217 | 211 | 212 | 37,000 |
2009/08/12 | 217 | 217 | 207 | 211 | 155,000 |
2009/08/11 | 218 | 219 | 217 | 218 | 22,000 |
2009/08/10 | 219 | 220 | 218 | 219 | 26,000 |
2009/08/07 | 222 | 222 | 218 | 218 | 34,000 |
2009/08/06 | 223 | 223 | 219 | 222 | 26,000 |
2009/08/05 | 221 | 223 | 220 | 223 | 42,000 |
2009/08/04 | 223 | 223 | 220 | 221 | 60,000 |
2009/08/03 | 223 | 225 | 223 | 225 | 30,000 |
2009/07/31 | 230 | 230 | 226 | 226 | 51,000 |
2009/07/30 | 225 | 227 | 223 | 227 | 36,000 |
2009/07/29 | 224 | 224 | 224 | 224 | 7,000 |
2009/07/28 | 225 | 228 | 220 | 223 | 51,000 |
2009/07/27 | 218 | 226 | 218 | 225 | 93,000 |
2009/07/24 | 223 | 225 | 213 | 218 | 142,000 |
2009/07/23 | 224 | 224 | 221 | 222 | 50,000 |
2009/07/22 | 230 | 230 | 221 | 222 | 111,000 |
2009/07/21 | 229 | 235 | 225 | 231 | 99,000 |
2009/07/17 | 229 | 229 | 222 | 228 | 35,000 |
2009/07/16 | 234 | 235 | 223 | 223 | 71,000 |
2009/07/15 | 224 | 229 | 221 | 229 | 79,000 |
2009/07/14 | 225 | 231 | 223 | 227 | 65,000 |
2009/07/13 | 235 | 243 | 221 | 222 | 237,000 |
2009/07/10 | 227 | 255 | 213 | 241 | 837,000 |
2009/07/09 | 240 | 240 | 226 | 231 | 337,000 |
2009/07/08 | 231 | 245 | 225 | 245 | 409,000 |
2009/07/07 | 241 | 245 | 231 | 240 | 557,000 |
2009/07/06 | 221 | 243 | 220 | 241 | 560,000 |
2009/07/03 | 205 | 232 | 203 | 231 | 760,000 |
2009/07/02 | 195 | 211 | 192 | 207 | 478,000 |
2009/07/01 | 188 | 190 | 186 | 190 | 176,000 |
2009/06/30 | 190 | 192 | 187 | 189 | 214,000 |
2009/06/29 | 192 | 192 | 188 | 189 | 100,000 |
2009/06/26 | 194 | 194 | 191 | 192 | 240,000 |
2009/06/25 | 191 | 195 | 185 | 195 | 496,000 |
2009/06/24 | 200 | 207 | 188 | 188 | 1,331,000 |
2009/06/23 | 172 | 176 | 172 | 176 | 141,000 |
2009/06/22 | 175 | 176 | 171 | 176 | 186,000 |
2009/06/19 | 170 | 173 | 170 | 172 | 161,000 |
2009/06/18 | 170 | 170 | 166 | 168 | 90,000 |
2009/06/17 | 169 | 170 | 168 | 168 | 93,000 |
2009/06/16 | 171 | 173 | 168 | 169 | 221,000 |
2009/06/15 | 163 | 174 | 162 | 174 | 307,000 |
2009/06/12 | 161 | 164 | 159 | 163 | 168,000 |
2009/06/11 | 163 | 164 | 159 | 160 | 150,000 |
2009/06/10 | 162 | 163 | 160 | 162 | 146,000 |
2009/06/09 | 167 | 168 | 161 | 162 | 215,000 |
2009/06/08 | 164 | 165 | 163 | 165 | 172,000 |
2009/06/05 | 162 | 162 | 160 | 162 | 153,000 |
2009/06/04 | 162 | 162 | 158 | 159 | 167,000 |
2009/06/03 | 157 | 161 | 157 | 160 | 134,000 |
2009/06/02 | 158 | 159 | 155 | 156 | 193,000 |
2009/06/01 | 152 | 155 | 152 | 153 | 197,000 |
2009/05/29 | 152 | 152 | 151 | 151 | 113,000 |
2009/05/28 | 151 | 152 | 149 | 150 | 113,000 |
2009/05/27 | 151 | 152 | 150 | 150 | 145,000 |
2009/05/26 | 149 | 150 | 147 | 149 | 161,000 |
2009/05/25 | 148 | 149 | 147 | 149 | 114,000 |
2009/05/22 | 147 | 148 | 146 | 148 | 121,000 |
2009/05/21 | 149 | 150 | 146 | 147 | 145,000 |
2009/05/20 | 152 | 152 | 150 | 150 | 23,000 |
2009/05/19 | 153 | 153 | 151 | 152 | 30,000 |
2009/05/18 | 150 | 154 | 149 | 153 | 150,000 |
2009/05/15 | 153 | 153 | 150 | 151 | 188,000 |
2009/05/14 | 154 | 156 | 152 | 154 | 225,000 |
2009/05/13 | 151 | 154 | 151 | 154 | 193,000 |
2009/05/12 | 151 | 151 | 145 | 150 | 288,000 |
2009/05/11 | 151 | 152 | 149 | 151 | 327,000 |
2009/05/08 | 145 | 151 | 145 | 151 | 233,000 |
2009/05/07 | 146 | 149 | 144 | 147 | 246,000 |
2009/05/01 | 143 | 144 | 141 | 143 | 96,000 |
2009/04/30 | 138 | 144 | 137 | 144 | 278,000 |
2009/04/28 | 136 | 137 | 136 | 137 | 74,000 |
2009/04/27 | 139 | 139 | 135 | 136 | 369,000 |
2009/04/24 | 140 | 140 | 137 | 138 | 265,000 |
2009/04/23 | 140 | 140 | 138 | 140 | 245,000 |
2009/04/22 | 142 | 143 | 140 | 141 | 280,000 |
2009/04/21 | 145 | 145 | 142 | 144 | 162,000 |
2009/04/20 | 148 | 148 | 144 | 147 | 249,000 |
2009/04/17 | 152 | 152 | 143 | 147 | 359,000 |
2009/04/16 | 154 | 156 | 146 | 147 | 609,000 |
2009/04/15 | 149 | 157 | 148 | 153 | 913,000 |
2009/04/14 | 146 | 149 | 144 | 148 | 410,000 |
2009/04/13 | 144 | 145 | 141 | 143 | 238,000 |
2009/04/10 | 138 | 138 | 135 | 136 | 212,000 |
2009/04/09 | 136 | 137 | 135 | 136 | 131,000 |
2009/04/08 | 137 | 137 | 134 | 134 | 129,000 |
2009/04/07 | 139 | 139 | 137 | 138 | 151,000 |
2009/04/06 | 140 | 141 | 138 | 139 | 103,000 |
2009/04/03 | 141 | 142 | 139 | 139 | 115,000 |
2009/04/02 | 142 | 142 | 140 | 140 | 38,000 |
2009/04/01 | 139 | 141 | 139 | 141 | 10,000 |
2009/03/31 | 141 | 141 | 136 | 139 | 121,000 |
2009/03/30 | 144 | 145 | 142 | 144 | 92,000 |
2009/03/27 | 142 | 143 | 139 | 143 | 94,000 |
2009/03/26 | 140 | 141 | 140 | 140 | 191,000 |
2009/03/25 | 140 | 140 | 139 | 140 | 104,000 |
2009/03/24 | 141 | 142 | 140 | 141 | 152,000 |
2009/03/23 | 140 | 141 | 138 | 141 | 48,000 |
2009/03/19 | 140 | 140 | 137 | 139 | 66,000 |
2009/03/18 | 140 | 141 | 137 | 137 | 52,000 |
2009/03/17 | 140 | 140 | 139 | 140 | 4,000 |
2009/03/16 | 138 | 139 | 137 | 139 | 8,000 |
2009/03/13 | 137 | 139 | 134 | 139 | 26,000 |
2009/03/12 | 138 | 138 | 138 | 138 | 4,000 |
2009/03/11 | 140 | 140 | 138 | 139 | 12,000 |
2009/03/10 | 141 | 141 | 140 | 140 | 7,000 |
2009/03/09 | 141 | 141 | 141 | 141 | 14,000 |
2009/03/06 | 141 | 141 | 141 | 141 | 4,000 |
2009/03/05 | 141 | 141 | 138 | 141 | 13,000 |
2009/03/04 | 141 | 141 | 141 | 141 | 1,000 |
2009/03/03 | 141 | 141 | 140 | 141 | 3,000 |
2009/03/02 | 138 | 144 | 137 | 144 | 79,000 |
2009/02/27 | 136 | 138 | 135 | 137 | 13,000 |
2009/02/26 | 139 | 140 | 138 | 138 | 42,000 |
2009/02/25 | 138 | 138 | 136 | 138 | 8,000 |
2009/02/24 | 138 | 145 | 138 | 140 | 17,000 |
2009/02/23 | 138 | 138 | 138 | 138 | 2,000 |
2009/02/20 | 140 | 140 | 136 | 137 | 22,000 |
2009/02/18 | 143 | 143 | 140 | 140 | 15,000 |
2009/02/17 | 143 | 143 | 143 | 143 | 2,000 |
2009/02/16 | 146 | 148 | 146 | 146 | 10,000 |
2009/02/13 | 145 | 146 | 145 | 146 | 61,000 |
2009/02/12 | 142 | 142 | 141 | 141 | 7,000 |
2009/02/10 | 146 | 147 | 142 | 142 | 28,000 |
2009/02/09 | 149 | 149 | 146 | 146 | 9,000 |
2009/02/06 | 149 | 149 | 147 | 149 | 7,000 |
2009/02/05 | 148 | 149 | 148 | 149 | 18,000 |
2009/02/04 | 149 | 149 | 147 | 148 | 15,000 |
2009/02/03 | 149 | 149 | 149 | 149 | 23,000 |
2009/02/02 | 149 | 149 | 149 | 149 | 4,000 |
2009/01/30 | 149 | 151 | 148 | 149 | 27,000 |
2009/01/29 | 154 | 154 | 150 | 151 | 36,000 |
2009/01/28 | 151 | 151 | 150 | 151 | 9,000 |
2009/01/27 | 150 | 152 | 150 | 151 | 16,000 |
2009/01/26 | 150 | 150 | 148 | 150 | 22,000 |
2009/01/23 | 153 | 157 | 148 | 148 | 87,000 |
2009/01/22 | 159 | 159 | 153 | 153 | 26,000 |
2009/01/21 | 155 | 155 | 155 | 155 | 3,000 |
2009/01/20 | 159 | 159 | 156 | 158 | 11,000 |
2009/01/19 | 161 | 161 | 155 | 158 | 66,000 |
2009/01/16 | 156 | 156 | 155 | 156 | 26,000 |
2009/01/15 | 159 | 159 | 153 | 153 | 20,000 |
2009/01/14 | 160 | 160 | 158 | 159 | 64,000 |
2009/01/13 | 158 | 162 | 156 | 158 | 114,000 |
2009/01/09 | 165 | 166 | 158 | 158 | 67,000 |
2009/01/08 | 174 | 174 | 165 | 165 | 15,000 |
2009/01/07 | 178 | 179 | 173 | 174 | 50,000 |
2009/01/06 | 174 | 175 | 170 | 175 | 22,000 |
2009/01/05 | 171 | 171 | 169 | 169 | 21,000 |