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 |
---|---|---|---|---|---|
2011/12/30 | 263 | 265 | 252 | 261 | 73,000 |
2011/12/29 | 267 | 267 | 261 | 261 | 45,000 |
2011/12/28 | 266 | 270 | 259 | 267 | 269,000 |
2011/12/27 | 257 | 270 | 256 | 270 | 419,000 |
2011/12/26 | 249 | 253 | 247 | 252 | 122,000 |
2011/12/22 | 246 | 246 | 244 | 246 | 38,000 |
2011/12/21 | 244 | 246 | 242 | 245 | 33,000 |
2011/12/20 | 243 | 243 | 241 | 241 | 14,000 |
2011/12/19 | 240 | 242 | 239 | 241 | 26,000 |
2011/12/16 | 237 | 239 | 236 | 238 | 16,000 |
2011/12/15 | 237 | 237 | 234 | 237 | 16,000 |
2011/12/14 | 236 | 236 | 233 | 236 | 24,000 |
2011/12/13 | 242 | 243 | 236 | 238 | 23,000 |
2011/12/12 | 248 | 248 | 239 | 243 | 50,000 |
2011/12/09 | 240 | 240 | 235 | 238 | 49,000 |
2011/12/08 | 238 | 241 | 232 | 240 | 58,000 |
2011/12/07 | 236 | 239 | 236 | 238 | 21,000 |
2011/12/06 | 239 | 239 | 234 | 236 | 30,000 |
2011/12/05 | 235 | 239 | 234 | 236 | 33,000 |
2011/12/02 | 239 | 239 | 226 | 231 | 57,000 |
2011/12/01 | 240 | 243 | 233 | 233 | 74,000 |
2011/11/30 | 229 | 237 | 229 | 237 | 84,000 |
2011/11/29 | 230 | 230 | 226 | 228 | 18,000 |
2011/11/28 | 225 | 226 | 223 | 224 | 38,000 |
2011/11/25 | 223 | 225 | 223 | 225 | 42,000 |
2011/11/24 | 224 | 225 | 223 | 224 | 40,000 |
2011/11/22 | 222 | 224 | 220 | 223 | 62,000 |
2011/11/21 | 235 | 235 | 219 | 224 | 192,000 |
2011/11/18 | 242 | 242 | 234 | 234 | 54,000 |
2011/11/17 | 245 | 246 | 240 | 242 | 53,000 |
2011/11/16 | 244 | 246 | 240 | 245 | 266,000 |
2011/11/15 | 250 | 251 | 244 | 244 | 314,000 |
2011/11/14 | 248 | 251 | 248 | 250 | 52,000 |
2011/11/11 | 246 | 250 | 246 | 248 | 119,000 |
2011/11/10 | 247 | 247 | 244 | 244 | 69,000 |
2011/11/09 | 249 | 252 | 248 | 248 | 38,000 |
2011/11/08 | 250 | 251 | 249 | 249 | 19,000 |
2011/11/07 | 251 | 253 | 248 | 250 | 72,000 |
2011/11/04 | 255 | 255 | 248 | 248 | 67,000 |
2011/11/02 | 254 | 255 | 251 | 255 | 35,000 |
2011/11/01 | 259 | 259 | 256 | 256 | 40,000 |
2011/10/31 | 256 | 259 | 256 | 259 | 28,000 |
2011/10/28 | 253 | 257 | 253 | 255 | 23,000 |
2011/10/27 | 248 | 253 | 248 | 253 | 32,000 |
2011/10/26 | 249 | 250 | 247 | 250 | 38,000 |
2011/10/25 | 249 | 250 | 248 | 248 | 34,000 |
2011/10/24 | 248 | 251 | 248 | 248 | 36,000 |
2011/10/21 | 252 | 252 | 250 | 251 | 35,000 |
2011/10/20 | 258 | 258 | 253 | 253 | 22,000 |
2011/10/19 | 259 | 262 | 258 | 260 | 62,000 |
2011/10/18 | 250 | 258 | 249 | 258 | 76,000 |
2011/10/17 | 252 | 255 | 248 | 251 | 85,000 |
2011/10/14 | 258 | 259 | 248 | 251 | 48,000 |
2011/10/13 | 259 | 259 | 256 | 258 | 23,000 |
2011/10/12 | 259 | 260 | 257 | 259 | 132,000 |
2011/10/11 | 260 | 262 | 259 | 260 | 51,000 |
2011/10/07 | 259 | 260 | 257 | 259 | 17,000 |
2011/10/06 | 257 | 261 | 253 | 257 | 49,000 |
2011/10/05 | 266 | 266 | 260 | 260 | 22,000 |
2011/10/04 | 265 | 269 | 263 | 264 | 64,000 |
2011/10/03 | 270 | 276 | 268 | 272 | 46,000 |
2011/09/30 | 280 | 281 | 270 | 274 | 128,000 |
2011/09/29 | 284 | 286 | 281 | 285 | 99,000 |
2011/09/28 | 279 | 284 | 279 | 284 | 71,000 |
2011/09/27 | 275 | 281 | 275 | 277 | 22,000 |
2011/09/26 | 272 | 274 | 272 | 273 | 42,000 |
2011/09/22 | 279 | 283 | 276 | 278 | 36,000 |
2011/09/21 | 288 | 288 | 282 | 284 | 82,000 |
2011/09/20 | 293 | 293 | 289 | 290 | 12,000 |
2011/09/16 | 296 | 298 | 293 | 293 | 28,000 |
2011/09/15 | 290 | 295 | 287 | 292 | 46,000 |
2011/09/14 | 283 | 293 | 283 | 286 | 61,000 |
2011/09/13 | 293 | 293 | 284 | 284 | 71,000 |
2011/09/12 | 291 | 296 | 283 | 293 | 86,000 |
2011/09/09 | 297 | 302 | 293 | 295 | 69,000 |
2011/09/08 | 291 | 302 | 290 | 297 | 106,000 |
2011/09/07 | 291 | 293 | 286 | 291 | 28,000 |
2011/09/06 | 290 | 298 | 290 | 293 | 108,000 |
2011/09/05 | 287 | 298 | 287 | 298 | 57,000 |
2011/09/02 | 295 | 295 | 284 | 287 | 49,000 |
2011/09/01 | 295 | 296 | 290 | 296 | 28,000 |
2011/08/31 | 284 | 296 | 284 | 294 | 45,000 |
2011/08/30 | 299 | 299 | 287 | 289 | 66,000 |
2011/08/29 | 300 | 301 | 298 | 299 | 141,000 |
2011/08/26 | 291 | 299 | 290 | 299 | 102,000 |
2011/08/25 | 292 | 296 | 290 | 290 | 74,000 |
2011/08/24 | 284 | 291 | 280 | 290 | 63,000 |
2011/08/23 | 280 | 280 | 278 | 278 | 24,000 |
2011/08/22 | 277 | 284 | 276 | 276 | 39,000 |
2011/08/19 | 283 | 287 | 272 | 283 | 96,000 |
2011/08/18 | 298 | 302 | 288 | 288 | 164,000 |
2011/08/17 | 286 | 310 | 282 | 300 | 224,000 |
2011/08/16 | 274 | 300 | 274 | 293 | 327,000 |
2011/08/15 | 265 | 272 | 264 | 271 | 108,000 |
2011/08/12 | 261 | 267 | 258 | 264 | 73,000 |
2011/08/11 | 236 | 259 | 236 | 259 | 62,000 |
2011/08/10 | 247 | 247 | 240 | 244 | 34,000 |
2011/08/09 | 222 | 242 | 219 | 236 | 132,000 |
2011/08/08 | 256 | 257 | 238 | 238 | 94,000 |
2011/08/05 | 255 | 260 | 252 | 260 | 81,000 |
2011/08/04 | 265 | 265 | 262 | 262 | 30,000 |
2011/08/03 | 260 | 268 | 259 | 267 | 129,000 |
2011/08/02 | 267 | 267 | 263 | 265 | 21,000 |
2011/08/01 | 259 | 268 | 259 | 268 | 59,000 |
2011/07/29 | 264 | 265 | 253 | 262 | 74,000 |
2011/07/28 | 263 | 268 | 252 | 265 | 115,000 |
2011/07/27 | 269 | 270 | 263 | 268 | 96,000 |
2011/07/26 | 265 | 275 | 265 | 267 | 153,000 |
2011/07/25 | 254 | 261 | 251 | 261 | 118,000 |
2011/07/22 | 251 | 251 | 242 | 246 | 50,000 |
2011/07/21 | 251 | 253 | 242 | 248 | 50,000 |
2011/07/20 | 252 | 252 | 249 | 251 | 47,000 |
2011/07/19 | 242 | 252 | 242 | 252 | 72,000 |
2011/07/15 | 245 | 245 | 242 | 245 | 29,000 |
2011/07/14 | 236 | 248 | 236 | 248 | 52,000 |
2011/07/13 | 236 | 239 | 235 | 236 | 28,000 |
2011/07/12 | 240 | 241 | 236 | 239 | 24,000 |
2011/07/11 | 245 | 247 | 241 | 244 | 37,000 |
2011/07/08 | 246 | 248 | 245 | 247 | 69,000 |
2011/07/07 | 246 | 248 | 245 | 245 | 90,000 |
2011/07/06 | 240 | 244 | 240 | 244 | 165,000 |
2011/07/05 | 238 | 239 | 238 | 239 | 64,000 |
2011/07/04 | 239 | 239 | 235 | 237 | 65,000 |
2011/07/01 | 235 | 236 | 234 | 234 | 133,000 |
2011/06/30 | 234 | 235 | 228 | 233 | 38,000 |
2011/06/29 | 236 | 236 | 233 | 234 | 38,000 |
2011/06/28 | 231 | 236 | 231 | 234 | 99,000 |
2011/06/27 | 231 | 232 | 229 | 230 | 27,000 |
2011/06/24 | 228 | 231 | 226 | 229 | 36,000 |
2011/06/23 | 227 | 228 | 226 | 226 | 31,000 |
2011/06/22 | 229 | 229 | 226 | 227 | 81,000 |
2011/06/21 | 237 | 239 | 229 | 230 | 364,000 |
2011/06/20 | 223 | 224 | 219 | 221 | 54,000 |
2011/06/17 | 221 | 223 | 220 | 223 | 43,000 |
2011/06/16 | 223 | 223 | 219 | 220 | 38,000 |
2011/06/15 | 221 | 224 | 218 | 224 | 44,000 |
2011/06/14 | 215 | 221 | 215 | 221 | 44,000 |
2011/06/13 | 214 | 215 | 212 | 214 | 14,000 |
2011/06/10 | 214 | 215 | 212 | 212 | 25,000 |
2011/06/09 | 212 | 214 | 212 | 214 | 2,000 |
2011/06/08 | 214 | 214 | 213 | 213 | 7,000 |
2011/06/07 | 212 | 214 | 212 | 214 | 9,000 |
2011/06/06 | 214 | 214 | 212 | 212 | 6,000 |
2011/06/03 | 215 | 215 | 213 | 213 | 12,000 |
2011/06/02 | 215 | 215 | 215 | 215 | 2,000 |
2011/06/01 | 0 | 0 | 0 | 216 | 0 |
2011/05/31 | 214 | 216 | 214 | 216 | 17,000 |
2011/05/30 | 214 | 214 | 214 | 214 | 5,000 |
2011/05/27 | 212 | 214 | 212 | 214 | 21,000 |
2011/05/26 | 210 | 212 | 209 | 212 | 11,000 |
2011/05/25 | 211 | 211 | 209 | 209 | 7,000 |
2011/05/24 | 210 | 213 | 207 | 209 | 27,000 |
2011/05/23 | 211 | 211 | 211 | 211 | 6,000 |
2011/05/20 | 213 | 213 | 212 | 212 | 14,000 |
2011/05/19 | 214 | 214 | 212 | 213 | 16,000 |
2011/05/18 | 213 | 215 | 212 | 214 | 48,000 |
2011/05/17 | 219 | 219 | 215 | 217 | 118,000 |
2011/05/16 | 223 | 223 | 216 | 219 | 82,000 |
2011/05/13 | 227 | 227 | 222 | 223 | 58,000 |
2011/05/12 | 224 | 228 | 224 | 224 | 60,000 |
2011/05/11 | 219 | 225 | 219 | 224 | 72,000 |
2011/05/10 | 221 | 221 | 218 | 218 | 18,000 |
2011/05/09 | 221 | 222 | 220 | 222 | 17,000 |
2011/05/06 | 219 | 222 | 219 | 221 | 18,000 |
2011/05/02 | 223 | 223 | 219 | 221 | 31,000 |
2011/04/28 | 218 | 223 | 216 | 223 | 19,000 |
2011/04/27 | 218 | 220 | 218 | 218 | 10,000 |
2011/04/26 | 218 | 220 | 217 | 218 | 44,000 |
2011/04/25 | 217 | 217 | 216 | 217 | 8,000 |
2011/04/22 | 214 | 221 | 214 | 221 | 31,000 |
2011/04/21 | 213 | 214 | 212 | 214 | 9,000 |
2011/04/20 | 212 | 212 | 208 | 212 | 13,000 |
2011/04/19 | 213 | 213 | 210 | 210 | 35,000 |
2011/04/18 | 215 | 215 | 213 | 214 | 10,000 |
2011/04/15 | 215 | 216 | 213 | 214 | 12,000 |
2011/04/14 | 212 | 213 | 211 | 212 | 10,000 |
2011/04/13 | 213 | 213 | 211 | 212 | 15,000 |
2011/04/12 | 213 | 213 | 212 | 212 | 7,000 |
2011/04/11 | 215 | 215 | 212 | 213 | 11,000 |
2011/04/08 | 213 | 215 | 212 | 212 | 13,000 |
2011/04/07 | 213 | 218 | 211 | 213 | 29,000 |
2011/04/06 | 213 | 215 | 213 | 213 | 14,000 |
2011/04/05 | 220 | 220 | 216 | 216 | 11,000 |
2011/04/04 | 222 | 222 | 220 | 220 | 21,000 |
2011/04/01 | 221 | 223 | 215 | 223 | 28,000 |
2011/03/31 | 223 | 223 | 215 | 221 | 46,000 |
2011/03/30 | 224 | 225 | 221 | 222 | 35,000 |
2011/03/29 | 220 | 222 | 215 | 220 | 116,000 |
2011/03/28 | 216 | 216 | 203 | 209 | 26,000 |
2011/03/25 | 218 | 219 | 214 | 214 | 7,000 |
2011/03/24 | 211 | 221 | 204 | 218 | 89,000 |
2011/03/23 | 212 | 213 | 212 | 212 | 16,000 |
2011/03/22 | 208 | 215 | 208 | 214 | 48,000 |
2011/03/18 | 200 | 205 | 199 | 202 | 66,000 |
2011/03/17 | 197 | 202 | 196 | 200 | 110,000 |
2011/03/16 | 178 | 200 | 178 | 198 | 84,000 |
2011/03/15 | 200 | 203 | 178 | 184 | 154,000 |
2011/03/14 | 173 | 208 | 172 | 202 | 124,000 |
2011/03/11 | 225 | 225 | 222 | 222 | 28,000 |
2011/03/10 | 228 | 228 | 225 | 225 | 24,000 |
2011/03/09 | 227 | 228 | 226 | 226 | 24,000 |
2011/03/08 | 225 | 226 | 225 | 226 | 16,000 |
2011/03/07 | 228 | 228 | 224 | 225 | 48,000 |
2011/03/04 | 230 | 230 | 225 | 228 | 51,000 |
2011/03/03 | 227 | 228 | 226 | 228 | 26,000 |
2011/03/02 | 228 | 229 | 226 | 226 | 34,000 |
2011/03/01 | 232 | 233 | 230 | 233 | 66,000 |
2011/02/28 | 224 | 232 | 224 | 232 | 77,000 |
2011/02/25 | 223 | 224 | 221 | 224 | 46,000 |
2011/02/24 | 227 | 228 | 222 | 224 | 61,000 |
2011/02/23 | 233 | 233 | 230 | 230 | 27,000 |
2011/02/22 | 240 | 240 | 229 | 234 | 41,000 |
2011/02/21 | 241 | 241 | 238 | 240 | 16,000 |
2011/02/18 | 240 | 241 | 238 | 240 | 18,000 |
2011/02/17 | 237 | 240 | 237 | 237 | 28,000 |
2011/02/16 | 243 | 243 | 237 | 237 | 37,000 |
2011/02/15 | 244 | 244 | 240 | 240 | 34,000 |
2011/02/14 | 244 | 244 | 240 | 242 | 42,000 |
2011/02/10 | 246 | 248 | 245 | 245 | 39,000 |
2011/02/09 | 240 | 247 | 240 | 246 | 91,000 |
2011/02/08 | 235 | 242 | 235 | 240 | 65,000 |
2011/02/07 | 232 | 238 | 231 | 233 | 65,000 |
2011/02/04 | 230 | 231 | 228 | 229 | 29,000 |
2011/02/03 | 230 | 232 | 230 | 232 | 36,000 |
2011/02/02 | 230 | 231 | 229 | 230 | 26,000 |
2011/02/01 | 230 | 230 | 225 | 227 | 39,000 |
2011/01/31 | 230 | 230 | 225 | 230 | 63,000 |
2011/01/28 | 229 | 232 | 227 | 231 | 56,000 |
2011/01/27 | 229 | 229 | 228 | 229 | 23,000 |
2011/01/26 | 229 | 229 | 227 | 229 | 20,000 |
2011/01/25 | 226 | 229 | 225 | 229 | 25,000 |
2011/01/24 | 223 | 226 | 221 | 226 | 21,000 |
2011/01/21 | 225 | 225 | 218 | 223 | 52,000 |
2011/01/20 | 229 | 229 | 225 | 226 | 21,000 |
2011/01/19 | 229 | 229 | 225 | 228 | 48,000 |
2011/01/18 | 230 | 230 | 226 | 227 | 25,000 |
2011/01/17 | 228 | 230 | 227 | 228 | 20,000 |
2011/01/14 | 229 | 230 | 225 | 227 | 49,000 |
2011/01/13 | 230 | 231 | 229 | 229 | 37,000 |
2011/01/12 | 224 | 233 | 224 | 230 | 126,000 |
2011/01/11 | 223 | 225 | 223 | 223 | 55,000 |
2011/01/07 | 219 | 224 | 219 | 223 | 68,000 |
2011/01/06 | 217 | 219 | 217 | 219 | 83,000 |
2011/01/05 | 218 | 218 | 215 | 216 | 33,000 |
2011/01/04 | 216 | 218 | 215 | 218 | 51,000 |