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 |
---|---|---|---|---|---|
2012/12/28 | 273 | 275 | 272 | 274 | 85,000 |
2012/12/27 | 278 | 278 | 274 | 274 | 165,000 |
2012/12/26 | 284 | 285 | 283 | 285 | 77,000 |
2012/12/25 | 275 | 283 | 274 | 283 | 70,000 |
2012/12/21 | 275 | 276 | 275 | 275 | 34,000 |
2012/12/20 | 276 | 276 | 273 | 274 | 19,000 |
2012/12/19 | 273 | 275 | 273 | 274 | 27,000 |
2012/12/18 | 273 | 276 | 271 | 276 | 39,000 |
2012/12/17 | 277 | 278 | 274 | 274 | 38,000 |
2012/12/14 | 276 | 277 | 275 | 276 | 28,000 |
2012/12/13 | 275 | 277 | 275 | 276 | 59,000 |
2012/12/12 | 278 | 278 | 273 | 274 | 26,000 |
2012/12/11 | 271 | 278 | 271 | 278 | 58,000 |
2012/12/10 | 271 | 275 | 270 | 271 | 42,000 |
2012/12/07 | 273 | 274 | 271 | 271 | 49,000 |
2012/12/06 | 267 | 276 | 267 | 271 | 90,000 |
2012/12/05 | 271 | 271 | 266 | 268 | 24,000 |
2012/12/04 | 271 | 271 | 270 | 271 | 7,000 |
2012/12/03 | 269 | 270 | 269 | 270 | 7,000 |
2012/11/30 | 270 | 272 | 270 | 270 | 23,000 |
2012/11/29 | 269 | 273 | 269 | 270 | 26,000 |
2012/11/28 | 267 | 269 | 267 | 267 | 28,000 |
2012/11/27 | 267 | 269 | 266 | 268 | 26,000 |
2012/11/26 | 265 | 268 | 265 | 267 | 64,000 |
2012/11/22 | 268 | 269 | 267 | 269 | 29,000 |
2012/11/21 | 266 | 268 | 265 | 268 | 33,000 |
2012/11/20 | 267 | 267 | 265 | 267 | 24,000 |
2012/11/19 | 263 | 266 | 263 | 265 | 50,000 |
2012/11/16 | 262 | 265 | 262 | 264 | 113,000 |
2012/11/15 | 267 | 272 | 267 | 268 | 251,000 |
2012/11/14 | 274 | 278 | 274 | 275 | 52,000 |
2012/11/13 | 273 | 276 | 273 | 274 | 31,000 |
2012/11/12 | 275 | 276 | 273 | 273 | 19,000 |
2012/11/09 | 275 | 277 | 274 | 274 | 12,000 |
2012/11/08 | 278 | 278 | 275 | 276 | 22,000 |
2012/11/07 | 280 | 281 | 277 | 281 | 26,000 |
2012/11/06 | 280 | 281 | 276 | 276 | 24,000 |
2012/11/05 | 278 | 280 | 277 | 280 | 28,000 |
2012/11/02 | 275 | 277 | 274 | 276 | 38,000 |
2012/11/01 | 273 | 274 | 273 | 273 | 18,000 |
2012/10/31 | 275 | 275 | 274 | 274 | 17,000 |
2012/10/30 | 274 | 275 | 274 | 274 | 17,000 |
2012/10/29 | 272 | 274 | 272 | 274 | 34,000 |
2012/10/26 | 270 | 272 | 269 | 270 | 54,000 |
2012/10/25 | 272 | 272 | 270 | 270 | 21,000 |
2012/10/24 | 269 | 272 | 269 | 272 | 19,000 |
2012/10/23 | 268 | 271 | 268 | 269 | 14,000 |
2012/10/22 | 270 | 271 | 266 | 267 | 44,000 |
2012/10/19 | 265 | 268 | 265 | 266 | 39,000 |
2012/10/18 | 259 | 265 | 259 | 262 | 26,000 |
2012/10/17 | 261 | 262 | 259 | 260 | 19,000 |
2012/10/16 | 255 | 259 | 255 | 257 | 29,000 |
2012/10/15 | 257 | 257 | 253 | 255 | 33,000 |
2012/10/12 | 259 | 261 | 259 | 259 | 18,000 |
2012/10/11 | 260 | 265 | 258 | 259 | 27,000 |
2012/10/10 | 270 | 271 | 261 | 261 | 38,000 |
2012/10/09 | 272 | 275 | 270 | 270 | 50,000 |
2012/10/05 | 271 | 274 | 270 | 273 | 45,000 |
2012/10/04 | 274 | 275 | 270 | 270 | 64,000 |
2012/10/03 | 274 | 275 | 273 | 274 | 52,000 |
2012/10/02 | 271 | 272 | 270 | 272 | 43,000 |
2012/10/01 | 271 | 272 | 269 | 271 | 58,000 |
2012/09/28 | 271 | 273 | 269 | 269 | 107,000 |
2012/09/27 | 275 | 275 | 270 | 271 | 51,000 |
2012/09/26 | 274 | 277 | 274 | 275 | 30,000 |
2012/09/25 | 273 | 274 | 271 | 274 | 58,000 |
2012/09/24 | 273 | 275 | 272 | 275 | 40,000 |
2012/09/21 | 271 | 272 | 270 | 272 | 7,000 |
2012/09/20 | 270 | 270 | 269 | 270 | 24,000 |
2012/09/19 | 276 | 276 | 269 | 271 | 55,000 |
2012/09/18 | 274 | 274 | 274 | 274 | 12,000 |
2012/09/14 | 278 | 278 | 273 | 275 | 68,000 |
2012/09/13 | 277 | 277 | 274 | 274 | 19,000 |
2012/09/12 | 272 | 275 | 272 | 275 | 6,000 |
2012/09/11 | 275 | 275 | 274 | 275 | 9,000 |
2012/09/10 | 276 | 280 | 271 | 280 | 17,000 |
2012/09/07 | 279 | 279 | 278 | 278 | 12,000 |
2012/09/06 | 279 | 279 | 279 | 279 | 2,000 |
2012/09/05 | 280 | 280 | 280 | 280 | 3,000 |
2012/09/04 | 283 | 283 | 280 | 280 | 5,000 |
2012/09/03 | 291 | 291 | 286 | 286 | 63,000 |
2012/08/31 | 285 | 288 | 285 | 288 | 29,000 |
2012/08/30 | 285 | 288 | 284 | 285 | 23,000 |
2012/08/29 | 280 | 284 | 280 | 284 | 41,000 |
2012/08/28 | 278 | 280 | 278 | 279 | 18,000 |
2012/08/27 | 276 | 279 | 276 | 278 | 10,000 |
2012/08/24 | 273 | 276 | 272 | 275 | 5,000 |
2012/08/23 | 280 | 280 | 274 | 275 | 19,000 |
2012/08/22 | 279 | 279 | 279 | 279 | 4,000 |
2012/08/21 | 282 | 282 | 280 | 281 | 11,000 |
2012/08/20 | 281 | 281 | 279 | 280 | 18,000 |
2012/08/17 | 277 | 281 | 276 | 281 | 10,000 |
2012/08/16 | 280 | 280 | 275 | 275 | 12,000 |
2012/08/15 | 279 | 280 | 279 | 280 | 4,000 |
2012/08/14 | 278 | 279 | 276 | 279 | 14,000 |
2012/08/13 | 280 | 280 | 273 | 274 | 34,000 |
2012/08/10 | 278 | 281 | 278 | 280 | 18,000 |
2012/08/09 | 279 | 279 | 273 | 279 | 52,000 |
2012/08/08 | 275 | 277 | 275 | 277 | 3,000 |
2012/08/07 | 276 | 276 | 273 | 274 | 18,000 |
2012/08/06 | 275 | 276 | 275 | 275 | 25,000 |
2012/08/03 | 276 | 277 | 275 | 276 | 18,000 |
2012/08/02 | 275 | 275 | 274 | 274 | 2,000 |
2012/08/01 | 273 | 273 | 273 | 273 | 13,000 |
2012/07/31 | 273 | 275 | 273 | 275 | 9,000 |
2012/07/30 | 274 | 276 | 274 | 274 | 19,000 |
2012/07/27 | 273 | 274 | 273 | 274 | 3,000 |
2012/07/26 | 270 | 272 | 269 | 272 | 31,000 |
2012/07/25 | 271 | 272 | 269 | 270 | 22,000 |
2012/07/24 | 266 | 276 | 266 | 271 | 22,000 |
2012/07/23 | 275 | 275 | 267 | 269 | 59,000 |
2012/07/20 | 278 | 278 | 274 | 274 | 11,000 |
2012/07/19 | 281 | 281 | 278 | 278 | 6,000 |
2012/07/18 | 275 | 285 | 271 | 284 | 39,000 |
2012/07/17 | 277 | 277 | 275 | 276 | 14,000 |
2012/07/13 | 277 | 277 | 275 | 276 | 73,000 |
2012/07/12 | 283 | 283 | 277 | 277 | 12,000 |
2012/07/11 | 284 | 287 | 283 | 283 | 22,000 |
2012/07/10 | 288 | 288 | 281 | 288 | 21,000 |
2012/07/09 | 284 | 290 | 284 | 290 | 27,000 |
2012/07/06 | 281 | 285 | 281 | 285 | 5,000 |
2012/07/05 | 282 | 288 | 280 | 288 | 21,000 |
2012/07/04 | 286 | 286 | 280 | 282 | 21,000 |
2012/07/03 | 293 | 294 | 285 | 287 | 239,000 |
2012/07/02 | 287 | 290 | 286 | 290 | 86,000 |
2012/06/29 | 281 | 283 | 280 | 283 | 22,000 |
2012/06/28 | 272 | 281 | 272 | 281 | 68,000 |
2012/06/27 | 273 | 273 | 271 | 273 | 14,000 |
2012/06/26 | 275 | 275 | 272 | 272 | 14,000 |
2012/06/25 | 275 | 277 | 275 | 276 | 10,000 |
2012/06/22 | 272 | 277 | 272 | 277 | 8,000 |
2012/06/21 | 274 | 275 | 272 | 275 | 11,000 |
2012/06/20 | 276 | 276 | 274 | 274 | 9,000 |
2012/06/19 | 274 | 276 | 273 | 274 | 17,000 |
2012/06/18 | 271 | 274 | 271 | 274 | 9,000 |
2012/06/15 | 273 | 273 | 270 | 270 | 10,000 |
2012/06/14 | 269 | 273 | 269 | 273 | 5,000 |
2012/06/13 | 269 | 273 | 269 | 273 | 22,000 |
2012/06/12 | 267 | 270 | 266 | 270 | 33,000 |
2012/06/11 | 268 | 273 | 268 | 273 | 14,000 |
2012/06/08 | 266 | 267 | 265 | 266 | 15,000 |
2012/06/07 | 261 | 266 | 258 | 266 | 40,000 |
2012/06/06 | 255 | 260 | 255 | 260 | 9,000 |
2012/06/05 | 251 | 260 | 251 | 255 | 20,000 |
2012/06/04 | 247 | 253 | 247 | 251 | 42,000 |
2012/06/01 | 250 | 253 | 249 | 253 | 3,000 |
2012/05/31 | 251 | 253 | 248 | 253 | 33,000 |
2012/05/30 | 260 | 260 | 249 | 251 | 38,000 |
2012/05/29 | 257 | 260 | 257 | 260 | 4,000 |
2012/05/28 | 258 | 258 | 255 | 256 | 14,000 |
2012/05/25 | 257 | 257 | 252 | 255 | 6,000 |
2012/05/24 | 256 | 256 | 251 | 256 | 5,000 |
2012/05/23 | 258 | 258 | 254 | 256 | 15,000 |
2012/05/22 | 258 | 261 | 257 | 257 | 40,000 |
2012/05/21 | 257 | 258 | 254 | 258 | 8,000 |
2012/05/18 | 258 | 258 | 254 | 258 | 12,000 |
2012/05/17 | 254 | 261 | 253 | 261 | 20,000 |
2012/05/16 | 260 | 263 | 253 | 253 | 41,000 |
2012/05/15 | 264 | 269 | 260 | 263 | 94,000 |
2012/05/14 | 279 | 280 | 271 | 271 | 39,000 |
2012/05/11 | 279 | 282 | 278 | 279 | 54,000 |
2012/05/10 | 276 | 280 | 276 | 278 | 74,000 |
2012/05/09 | 274 | 278 | 273 | 277 | 37,000 |
2012/05/08 | 274 | 274 | 273 | 274 | 44,000 |
2012/05/07 | 275 | 275 | 268 | 271 | 59,000 |
2012/05/02 | 278 | 278 | 276 | 278 | 24,000 |
2012/05/01 | 280 | 280 | 278 | 278 | 23,000 |
2012/04/27 | 282 | 284 | 278 | 280 | 68,000 |
2012/04/26 | 284 | 285 | 282 | 283 | 21,000 |
2012/04/25 | 281 | 284 | 280 | 284 | 34,000 |
2012/04/24 | 281 | 281 | 280 | 281 | 18,000 |
2012/04/23 | 283 | 283 | 280 | 281 | 26,000 |
2012/04/20 | 282 | 284 | 281 | 281 | 32,000 |
2012/04/19 | 283 | 284 | 282 | 283 | 9,000 |
2012/04/18 | 284 | 284 | 281 | 283 | 38,000 |
2012/04/17 | 284 | 284 | 283 | 283 | 13,000 |
2012/04/16 | 285 | 286 | 284 | 284 | 14,000 |
2012/04/13 | 288 | 288 | 284 | 285 | 29,000 |
2012/04/12 | 283 | 288 | 283 | 286 | 25,000 |
2012/04/11 | 287 | 287 | 283 | 285 | 30,000 |
2012/04/10 | 288 | 289 | 286 | 288 | 10,000 |
2012/04/09 | 284 | 286 | 283 | 286 | 19,000 |
2012/04/06 | 291 | 291 | 286 | 287 | 21,000 |
2012/04/05 | 288 | 288 | 286 | 288 | 40,000 |
2012/04/04 | 295 | 296 | 290 | 290 | 46,000 |
2012/04/03 | 294 | 295 | 293 | 294 | 40,000 |
2012/04/02 | 294 | 295 | 291 | 295 | 67,000 |
2012/03/30 | 290 | 292 | 289 | 291 | 41,000 |
2012/03/29 | 290 | 291 | 289 | 291 | 59,000 |
2012/03/28 | 295 | 295 | 291 | 293 | 37,000 |
2012/03/27 | 290 | 296 | 288 | 296 | 154,000 |
2012/03/26 | 289 | 290 | 288 | 290 | 40,000 |
2012/03/23 | 289 | 289 | 287 | 289 | 26,000 |
2012/03/22 | 290 | 291 | 288 | 289 | 85,000 |
2012/03/21 | 290 | 291 | 288 | 290 | 63,000 |
2012/03/19 | 284 | 289 | 284 | 288 | 82,000 |
2012/03/16 | 289 | 289 | 280 | 285 | 168,000 |
2012/03/15 | 288 | 291 | 286 | 290 | 53,000 |
2012/03/14 | 289 | 292 | 289 | 289 | 56,000 |
2012/03/13 | 287 | 290 | 286 | 288 | 36,000 |
2012/03/12 | 293 | 293 | 289 | 290 | 45,000 |
2012/03/09 | 289 | 294 | 288 | 294 | 48,000 |
2012/03/08 | 293 | 293 | 288 | 289 | 31,000 |
2012/03/07 | 292 | 293 | 287 | 288 | 59,000 |
2012/03/06 | 285 | 296 | 285 | 294 | 97,000 |
2012/03/05 | 285 | 286 | 283 | 285 | 49,000 |
2012/03/02 | 286 | 286 | 281 | 283 | 35,000 |
2012/03/01 | 290 | 291 | 281 | 287 | 148,000 |
2012/02/29 | 287 | 288 | 286 | 288 | 78,000 |
2012/02/28 | 284 | 285 | 283 | 285 | 49,000 |
2012/02/27 | 282 | 284 | 282 | 283 | 76,000 |
2012/02/24 | 278 | 280 | 278 | 279 | 56,000 |
2012/02/23 | 276 | 280 | 275 | 278 | 140,000 |
2012/02/22 | 282 | 282 | 278 | 278 | 51,000 |
2012/02/21 | 281 | 282 | 278 | 281 | 72,000 |
2012/02/20 | 287 | 287 | 281 | 281 | 72,000 |
2012/02/17 | 291 | 291 | 278 | 286 | 115,000 |
2012/02/16 | 285 | 293 | 282 | 289 | 55,000 |
2012/02/15 | 291 | 291 | 282 | 283 | 45,000 |
2012/02/14 | 287 | 293 | 285 | 289 | 37,000 |
2012/02/13 | 290 | 290 | 280 | 288 | 47,000 |
2012/02/10 | 295 | 297 | 285 | 293 | 142,000 |
2012/02/09 | 281 | 296 | 281 | 291 | 139,000 |
2012/02/08 | 276 | 280 | 275 | 278 | 72,000 |
2012/02/07 | 272 | 278 | 272 | 273 | 98,000 |
2012/02/06 | 275 | 275 | 269 | 272 | 52,000 |
2012/02/03 | 267 | 278 | 267 | 272 | 75,000 |
2012/02/02 | 268 | 270 | 266 | 266 | 47,000 |
2012/02/01 | 268 | 271 | 267 | 268 | 25,000 |
2012/01/31 | 266 | 268 | 266 | 268 | 27,000 |
2012/01/30 | 268 | 270 | 265 | 266 | 39,000 |
2012/01/27 | 269 | 270 | 264 | 265 | 71,000 |
2012/01/26 | 271 | 272 | 266 | 269 | 87,000 |
2012/01/25 | 268 | 273 | 268 | 268 | 129,000 |
2012/01/24 | 276 | 284 | 270 | 270 | 156,000 |
2012/01/23 | 269 | 278 | 268 | 277 | 103,000 |
2012/01/20 | 266 | 269 | 264 | 269 | 30,000 |
2012/01/19 | 267 | 267 | 257 | 264 | 34,000 |
2012/01/18 | 256 | 270 | 255 | 264 | 102,000 |
2012/01/17 | 252 | 252 | 250 | 252 | 37,000 |
2012/01/16 | 255 | 257 | 254 | 254 | 11,000 |
2012/01/13 | 255 | 257 | 255 | 255 | 45,000 |
2012/01/12 | 257 | 258 | 256 | 258 | 16,000 |
2012/01/11 | 261 | 261 | 256 | 259 | 20,000 |
2012/01/10 | 257 | 261 | 257 | 261 | 22,000 |
2012/01/06 | 258 | 260 | 258 | 260 | 25,000 |
2012/01/05 | 263 | 264 | 257 | 258 | 69,000 |
2012/01/04 | 262 | 267 | 262 | 262 | 62,000 |