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 |
---|---|---|---|---|---|
2013/12/30 | 372 | 375 | 369 | 374 | 92,000 |
2013/12/27 | 365 | 374 | 365 | 369 | 87,000 |
2013/12/26 | 347 | 367 | 345 | 362 | 151,000 |
2013/12/25 | 330 | 332 | 327 | 331 | 80,000 |
2013/12/24 | 338 | 338 | 326 | 332 | 68,000 |
2013/12/20 | 345 | 347 | 340 | 340 | 25,000 |
2013/12/19 | 347 | 349 | 343 | 345 | 39,000 |
2013/12/18 | 341 | 348 | 329 | 345 | 85,000 |
2013/12/17 | 342 | 350 | 339 | 341 | 86,000 |
2013/12/16 | 350 | 355 | 340 | 341 | 38,000 |
2013/12/13 | 351 | 353 | 350 | 351 | 19,000 |
2013/12/12 | 356 | 358 | 350 | 350 | 18,000 |
2013/12/11 | 362 | 362 | 356 | 356 | 16,000 |
2013/12/10 | 370 | 370 | 360 | 360 | 51,000 |
2013/12/09 | 372 | 374 | 371 | 372 | 22,000 |
2013/12/06 | 371 | 373 | 371 | 372 | 10,000 |
2013/12/05 | 374 | 376 | 374 | 374 | 10,000 |
2013/12/04 | 375 | 378 | 373 | 374 | 13,000 |
2013/12/03 | 375 | 375 | 373 | 374 | 10,000 |
2013/12/02 | 375 | 380 | 373 | 375 | 34,000 |
2013/11/29 | 380 | 382 | 380 | 382 | 26,000 |
2013/11/28 | 380 | 382 | 380 | 380 | 27,000 |
2013/11/27 | 381 | 382 | 380 | 381 | 25,000 |
2013/11/26 | 384 | 384 | 381 | 384 | 43,000 |
2013/11/25 | 382 | 384 | 382 | 384 | 39,000 |
2013/11/22 | 380 | 384 | 377 | 382 | 46,000 |
2013/11/21 | 382 | 383 | 378 | 383 | 32,000 |
2013/11/20 | 383 | 384 | 382 | 382 | 33,000 |
2013/11/19 | 380 | 382 | 376 | 382 | 32,000 |
2013/11/18 | 380 | 380 | 372 | 377 | 150,000 |
2013/11/15 | 383 | 384 | 380 | 382 | 261,000 |
2013/11/14 | 382 | 385 | 382 | 384 | 76,000 |
2013/11/13 | 378 | 388 | 378 | 385 | 50,000 |
2013/11/12 | 384 | 384 | 382 | 383 | 25,000 |
2013/11/11 | 384 | 386 | 383 | 386 | 21,000 |
2013/11/08 | 388 | 389 | 385 | 386 | 17,000 |
2013/11/07 | 389 | 390 | 389 | 389 | 9,000 |
2013/11/06 | 391 | 391 | 387 | 389 | 16,000 |
2013/11/05 | 394 | 394 | 389 | 391 | 25,000 |
2013/11/01 | 393 | 397 | 393 | 394 | 12,000 |
2013/10/31 | 396 | 396 | 394 | 394 | 7,000 |
2013/10/30 | 399 | 400 | 397 | 397 | 27,000 |
2013/10/29 | 393 | 400 | 393 | 398 | 50,000 |
2013/10/28 | 394 | 400 | 393 | 400 | 18,000 |
2013/10/25 | 393 | 393 | 392 | 392 | 21,000 |
2013/10/24 | 394 | 396 | 393 | 396 | 21,000 |
2013/10/23 | 405 | 405 | 395 | 397 | 25,000 |
2013/10/22 | 400 | 405 | 398 | 398 | 33,000 |
2013/10/21 | 395 | 403 | 395 | 400 | 18,000 |
2013/10/18 | 390 | 395 | 390 | 395 | 10,000 |
2013/10/17 | 391 | 391 | 390 | 390 | 4,000 |
2013/10/16 | 388 | 395 | 387 | 392 | 23,000 |
2013/10/15 | 390 | 390 | 387 | 388 | 21,000 |
2013/10/11 | 388 | 389 | 385 | 387 | 13,000 |
2013/10/10 | 387 | 388 | 386 | 387 | 14,000 |
2013/10/09 | 384 | 387 | 375 | 385 | 26,000 |
2013/10/08 | 377 | 387 | 377 | 385 | 29,000 |
2013/10/07 | 372 | 378 | 372 | 378 | 20,000 |
2013/10/04 | 375 | 376 | 371 | 376 | 6,000 |
2013/10/03 | 376 | 376 | 372 | 375 | 11,000 |
2013/10/02 | 378 | 378 | 369 | 376 | 29,000 |
2013/10/01 | 365 | 384 | 364 | 377 | 73,000 |
2013/09/30 | 381 | 383 | 380 | 381 | 32,000 |
2013/09/27 | 380 | 382 | 377 | 381 | 41,000 |
2013/09/26 | 374 | 377 | 372 | 377 | 9,000 |
2013/09/25 | 376 | 376 | 372 | 372 | 9,000 |
2013/09/24 | 374 | 376 | 372 | 372 | 11,000 |
2013/09/20 | 374 | 374 | 374 | 374 | 4,000 |
2013/09/19 | 374 | 375 | 371 | 374 | 13,000 |
2013/09/18 | 375 | 375 | 370 | 370 | 8,000 |
2013/09/17 | 372 | 375 | 372 | 375 | 9,000 |
2013/09/13 | 373 | 373 | 370 | 370 | 9,000 |
2013/09/12 | 370 | 374 | 370 | 373 | 3,000 |
2013/09/11 | 375 | 375 | 370 | 370 | 8,000 |
2013/09/10 | 366 | 370 | 366 | 370 | 16,000 |
2013/09/09 | 363 | 367 | 363 | 366 | 27,000 |
2013/09/06 | 361 | 361 | 360 | 360 | 3,000 |
2013/09/05 | 358 | 359 | 358 | 358 | 8,000 |
2013/09/04 | 350 | 360 | 350 | 358 | 27,000 |
2013/09/03 | 355 | 355 | 352 | 352 | 40,000 |
2013/09/02 | 382 | 382 | 350 | 358 | 33,000 |
2013/08/30 | 388 | 395 | 382 | 382 | 53,000 |
2013/08/29 | 366 | 382 | 366 | 382 | 90,000 |
2013/08/28 | 360 | 366 | 359 | 366 | 39,000 |
2013/08/27 | 360 | 362 | 357 | 359 | 37,000 |
2013/08/26 | 355 | 360 | 355 | 360 | 40,000 |
2013/08/23 | 353 | 355 | 351 | 355 | 48,000 |
2013/08/22 | 353 | 353 | 350 | 353 | 26,000 |
2013/08/21 | 352 | 356 | 346 | 346 | 12,000 |
2013/08/20 | 358 | 358 | 356 | 356 | 9,000 |
2013/08/19 | 355 | 358 | 355 | 358 | 8,000 |
2013/08/16 | 357 | 358 | 355 | 355 | 10,000 |
2013/08/15 | 357 | 357 | 353 | 355 | 10,000 |
2013/08/14 | 354 | 358 | 352 | 352 | 3,000 |
2013/08/13 | 358 | 359 | 353 | 353 | 17,000 |
2013/08/12 | 354 | 356 | 354 | 356 | 11,000 |
2013/08/09 | 353 | 354 | 349 | 354 | 33,000 |
2013/08/08 | 353 | 353 | 352 | 352 | 5,000 |
2013/08/07 | 358 | 360 | 358 | 358 | 9,000 |
2013/08/06 | 358 | 360 | 358 | 360 | 26,000 |
2013/08/05 | 358 | 358 | 354 | 358 | 12,000 |
2013/08/02 | 358 | 358 | 350 | 354 | 18,000 |
2013/08/01 | 357 | 357 | 351 | 356 | 24,000 |
2013/07/31 | 361 | 361 | 351 | 361 | 36,000 |
2013/07/30 | 350 | 360 | 346 | 358 | 66,000 |
2013/07/29 | 357 | 357 | 350 | 354 | 69,000 |
2013/07/26 | 351 | 359 | 350 | 359 | 40,000 |
2013/07/25 | 356 | 358 | 355 | 357 | 10,000 |
2013/07/24 | 360 | 362 | 355 | 358 | 24,000 |
2013/07/23 | 355 | 360 | 354 | 360 | 67,000 |
2013/07/22 | 351 | 355 | 347 | 355 | 50,000 |
2013/07/19 | 358 | 358 | 351 | 351 | 18,000 |
2013/07/18 | 357 | 359 | 351 | 359 | 36,000 |
2013/07/17 | 358 | 358 | 350 | 358 | 33,000 |
2013/07/16 | 357 | 363 | 353 | 357 | 52,000 |
2013/07/12 | 350 | 356 | 350 | 356 | 35,000 |
2013/07/11 | 346 | 350 | 345 | 350 | 25,000 |
2013/07/10 | 346 | 349 | 346 | 346 | 19,000 |
2013/07/09 | 347 | 349 | 343 | 346 | 25,000 |
2013/07/08 | 348 | 350 | 342 | 342 | 17,000 |
2013/07/05 | 346 | 349 | 343 | 348 | 37,000 |
2013/07/04 | 343 | 347 | 341 | 343 | 24,000 |
2013/07/03 | 343 | 347 | 341 | 343 | 91,000 |
2013/07/02 | 339 | 344 | 338 | 343 | 64,000 |
2013/07/01 | 331 | 334 | 330 | 330 | 25,000 |
2013/06/28 | 325 | 330 | 325 | 329 | 15,000 |
2013/06/27 | 325 | 328 | 324 | 326 | 27,000 |
2013/06/26 | 335 | 335 | 325 | 330 | 25,000 |
2013/06/25 | 328 | 328 | 319 | 325 | 15,000 |
2013/06/24 | 333 | 335 | 329 | 329 | 11,000 |
2013/06/21 | 330 | 335 | 330 | 333 | 8,000 |
2013/06/20 | 336 | 344 | 333 | 341 | 48,000 |
2013/06/19 | 332 | 336 | 332 | 335 | 24,000 |
2013/06/18 | 328 | 333 | 327 | 328 | 11,000 |
2013/06/17 | 325 | 329 | 324 | 329 | 8,000 |
2013/06/14 | 324 | 330 | 324 | 326 | 38,000 |
2013/06/13 | 315 | 320 | 311 | 320 | 28,000 |
2013/06/12 | 317 | 318 | 316 | 318 | 8,000 |
2013/06/11 | 318 | 318 | 311 | 318 | 34,000 |
2013/06/10 | 306 | 318 | 305 | 318 | 40,000 |
2013/06/07 | 296 | 297 | 289 | 291 | 57,000 |
2013/06/06 | 298 | 304 | 297 | 297 | 30,000 |
2013/06/05 | 306 | 310 | 300 | 302 | 58,000 |
2013/06/04 | 312 | 312 | 299 | 305 | 66,000 |
2013/06/03 | 314 | 314 | 309 | 312 | 35,000 |
2013/05/31 | 320 | 324 | 318 | 324 | 8,000 |
2013/05/30 | 321 | 321 | 314 | 315 | 28,000 |
2013/05/29 | 325 | 330 | 320 | 321 | 42,000 |
2013/05/28 | 313 | 323 | 313 | 320 | 54,000 |
2013/05/27 | 328 | 331 | 318 | 319 | 62,000 |
2013/05/24 | 330 | 338 | 327 | 328 | 66,000 |
2013/05/23 | 344 | 346 | 324 | 324 | 82,000 |
2013/05/22 | 356 | 357 | 343 | 347 | 55,000 |
2013/05/21 | 355 | 356 | 350 | 356 | 49,000 |
2013/05/20 | 353 | 355 | 349 | 352 | 29,000 |
2013/05/17 | 344 | 351 | 342 | 348 | 27,000 |
2013/05/16 | 345 | 351 | 335 | 344 | 87,000 |
2013/05/15 | 349 | 356 | 349 | 356 | 188,000 |
2013/05/14 | 356 | 356 | 349 | 350 | 51,000 |
2013/05/13 | 355 | 357 | 350 | 353 | 18,000 |
2013/05/10 | 349 | 354 | 346 | 351 | 49,000 |
2013/05/09 | 347 | 349 | 342 | 343 | 37,000 |
2013/05/08 | 336 | 345 | 336 | 345 | 40,000 |
2013/05/07 | 334 | 336 | 332 | 335 | 53,000 |
2013/05/02 | 332 | 332 | 329 | 330 | 17,000 |
2013/05/01 | 330 | 333 | 330 | 332 | 13,000 |
2013/04/30 | 329 | 331 | 328 | 329 | 34,000 |
2013/04/26 | 332 | 332 | 329 | 329 | 30,000 |
2013/04/25 | 329 | 332 | 329 | 332 | 63,000 |
2013/04/24 | 329 | 331 | 329 | 330 | 63,000 |
2013/04/23 | 330 | 333 | 327 | 333 | 27,000 |
2013/04/22 | 330 | 331 | 328 | 328 | 40,000 |
2013/04/19 | 330 | 331 | 328 | 328 | 17,000 |
2013/04/18 | 330 | 331 | 328 | 328 | 10,000 |
2013/04/17 | 337 | 337 | 330 | 331 | 75,000 |
2013/04/16 | 335 | 335 | 329 | 334 | 43,000 |
2013/04/15 | 335 | 337 | 334 | 337 | 12,000 |
2013/04/12 | 330 | 335 | 328 | 335 | 44,000 |
2013/04/11 | 331 | 334 | 328 | 332 | 31,000 |
2013/04/10 | 325 | 337 | 325 | 334 | 114,000 |
2013/04/09 | 325 | 331 | 320 | 325 | 76,000 |
2013/04/08 | 322 | 325 | 322 | 325 | 15,000 |
2013/04/05 | 323 | 326 | 321 | 321 | 49,000 |
2013/04/04 | 320 | 320 | 311 | 314 | 54,000 |
2013/04/03 | 319 | 323 | 319 | 320 | 12,000 |
2013/04/02 | 322 | 322 | 300 | 313 | 90,000 |
2013/04/01 | 332 | 332 | 325 | 328 | 75,000 |
2013/03/29 | 330 | 333 | 326 | 332 | 33,000 |
2013/03/28 | 333 | 333 | 326 | 330 | 31,000 |
2013/03/27 | 326 | 338 | 326 | 333 | 59,000 |
2013/03/26 | 325 | 331 | 325 | 328 | 53,000 |
2013/03/25 | 325 | 330 | 323 | 329 | 21,000 |
2013/03/22 | 325 | 326 | 321 | 321 | 18,000 |
2013/03/21 | 324 | 325 | 323 | 325 | 30,000 |
2013/03/19 | 322 | 326 | 321 | 321 | 25,000 |
2013/03/18 | 328 | 328 | 319 | 319 | 55,000 |
2013/03/15 | 326 | 330 | 324 | 328 | 42,000 |
2013/03/14 | 325 | 327 | 324 | 325 | 14,000 |
2013/03/13 | 323 | 330 | 321 | 324 | 38,000 |
2013/03/12 | 323 | 331 | 321 | 324 | 47,000 |
2013/03/11 | 333 | 335 | 321 | 323 | 91,000 |
2013/03/08 | 360 | 360 | 325 | 331 | 126,000 |
2013/03/07 | 349 | 368 | 348 | 352 | 131,000 |
2013/03/06 | 323 | 338 | 323 | 338 | 76,000 |
2013/03/05 | 313 | 321 | 313 | 321 | 81,000 |
2013/03/04 | 311 | 315 | 311 | 312 | 50,000 |
2013/03/01 | 310 | 311 | 308 | 310 | 28,000 |
2013/02/28 | 313 | 313 | 306 | 308 | 39,000 |
2013/02/27 | 312 | 312 | 308 | 309 | 32,000 |
2013/02/26 | 307 | 313 | 307 | 313 | 95,000 |
2013/02/25 | 310 | 310 | 306 | 307 | 31,000 |
2013/02/22 | 305 | 307 | 302 | 307 | 25,000 |
2013/02/21 | 306 | 307 | 302 | 305 | 31,000 |
2013/02/20 | 300 | 308 | 300 | 304 | 32,000 |
2013/02/19 | 296 | 300 | 294 | 297 | 22,000 |
2013/02/18 | 295 | 300 | 294 | 295 | 53,000 |
2013/02/15 | 296 | 298 | 291 | 295 | 22,000 |
2013/02/14 | 295 | 302 | 295 | 300 | 85,000 |
2013/02/13 | 300 | 301 | 292 | 298 | 60,000 |
2013/02/12 | 300 | 306 | 300 | 300 | 42,000 |
2013/02/08 | 303 | 303 | 298 | 300 | 30,000 |
2013/02/07 | 310 | 318 | 303 | 303 | 78,000 |
2013/02/06 | 306 | 313 | 305 | 313 | 101,000 |
2013/02/05 | 308 | 308 | 301 | 304 | 56,000 |
2013/02/04 | 295 | 310 | 295 | 308 | 188,000 |
2013/02/01 | 296 | 297 | 293 | 295 | 34,000 |
2013/01/31 | 296 | 296 | 295 | 296 | 11,000 |
2013/01/30 | 297 | 297 | 294 | 295 | 29,000 |
2013/01/29 | 297 | 299 | 296 | 296 | 45,000 |
2013/01/28 | 296 | 297 | 294 | 297 | 47,000 |
2013/01/25 | 289 | 295 | 289 | 295 | 15,000 |
2013/01/24 | 293 | 293 | 289 | 289 | 5,000 |
2013/01/23 | 295 | 295 | 290 | 293 | 20,000 |
2013/01/22 | 293 | 296 | 292 | 293 | 33,000 |
2013/01/21 | 296 | 297 | 292 | 292 | 50,000 |
2013/01/18 | 296 | 297 | 295 | 297 | 55,000 |
2013/01/17 | 295 | 297 | 293 | 296 | 49,000 |
2013/01/16 | 294 | 295 | 290 | 294 | 74,000 |
2013/01/15 | 290 | 297 | 289 | 295 | 118,000 |
2013/01/11 | 280 | 287 | 280 | 285 | 112,000 |
2013/01/10 | 282 | 284 | 277 | 283 | 80,000 |
2013/01/09 | 279 | 282 | 277 | 282 | 40,000 |
2013/01/08 | 276 | 278 | 275 | 278 | 36,000 |
2013/01/07 | 279 | 279 | 275 | 275 | 46,000 |
2013/01/04 | 275 | 279 | 275 | 277 | 68,000 |