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 |
---|---|---|---|---|---|
2014/12/30 | 760 | 770 | 750 | 750 | 250,000 |
2014/12/29 | 734 | 765 | 731 | 765 | 444,000 |
2014/12/26 | 716 | 740 | 703 | 732 | 1,245,000 |
2014/12/25 | 767 | 788 | 764 | 774 | 605,000 |
2014/12/24 | 781 | 811 | 762 | 767 | 783,000 |
2014/12/22 | 746 | 788 | 745 | 780 | 397,000 |
2014/12/19 | 757 | 764 | 718 | 731 | 360,000 |
2014/12/18 | 776 | 783 | 749 | 750 | 324,000 |
2014/12/17 | 760 | 771 | 755 | 767 | 142,000 |
2014/12/16 | 773 | 780 | 765 | 765 | 175,000 |
2014/12/15 | 779 | 792 | 778 | 782 | 155,000 |
2014/12/12 | 784 | 800 | 784 | 792 | 184,000 |
2014/12/11 | 759 | 789 | 751 | 783 | 311,000 |
2014/12/10 | 781 | 788 | 770 | 780 | 265,000 |
2014/12/09 | 780 | 800 | 780 | 795 | 157,000 |
2014/12/08 | 814 | 814 | 791 | 795 | 164,000 |
2014/12/05 | 819 | 819 | 802 | 807 | 171,000 |
2014/12/04 | 800 | 823 | 796 | 816 | 468,000 |
2014/12/03 | 791 | 799 | 785 | 799 | 229,000 |
2014/12/02 | 790 | 792 | 779 | 785 | 244,000 |
2014/12/01 | 795 | 817 | 782 | 785 | 319,000 |
2014/11/28 | 795 | 795 | 775 | 795 | 180,000 |
2014/11/27 | 790 | 799 | 777 | 795 | 173,000 |
2014/11/26 | 797 | 799 | 768 | 775 | 363,000 |
2014/11/25 | 804 | 804 | 792 | 799 | 449,000 |
2014/11/21 | 825 | 840 | 789 | 792 | 691,000 |
2014/11/20 | 810 | 841 | 804 | 832 | 879,000 |
2014/11/19 | 762 | 807 | 760 | 804 | 595,000 |
2014/11/18 | 731 | 770 | 731 | 763 | 499,000 |
2014/11/17 | 734 | 745 | 719 | 745 | 580,000 |
2014/11/14 | 697 | 745 | 697 | 741 | 417,000 |
2014/11/13 | 704 | 706 | 685 | 698 | 208,000 |
2014/11/12 | 715 | 730 | 708 | 708 | 232,000 |
2014/11/11 | 735 | 735 | 707 | 715 | 218,000 |
2014/11/10 | 743 | 747 | 733 | 735 | 192,000 |
2014/11/07 | 750 | 750 | 732 | 743 | 259,000 |
2014/11/06 | 697 | 729 | 693 | 729 | 372,000 |
2014/11/05 | 695 | 705 | 682 | 694 | 165,000 |
2014/11/04 | 715 | 717 | 685 | 694 | 370,000 |
2014/10/31 | 686 | 707 | 683 | 699 | 322,000 |
2014/10/30 | 684 | 694 | 682 | 691 | 214,000 |
2014/10/29 | 657 | 700 | 655 | 682 | 359,000 |
2014/10/28 | 659 | 660 | 651 | 655 | 98,000 |
2014/10/27 | 658 | 664 | 645 | 660 | 204,000 |
2014/10/24 | 642 | 664 | 637 | 657 | 263,000 |
2014/10/23 | 627 | 627 | 618 | 619 | 108,000 |
2014/10/22 | 632 | 638 | 618 | 619 | 213,000 |
2014/10/21 | 611 | 644 | 611 | 618 | 501,000 |
2014/10/20 | 596 | 611 | 590 | 609 | 206,000 |
2014/10/17 | 582 | 588 | 564 | 569 | 189,000 |
2014/10/16 | 589 | 595 | 580 | 582 | 148,000 |
2014/10/15 | 596 | 621 | 596 | 608 | 186,000 |
2014/10/14 | 590 | 599 | 582 | 592 | 119,000 |
2014/10/10 | 604 | 616 | 591 | 606 | 247,000 |
2014/10/09 | 670 | 674 | 625 | 626 | 333,000 |
2014/10/08 | 660 | 672 | 659 | 670 | 153,000 |
2014/10/07 | 678 | 689 | 675 | 675 | 209,000 |
2014/10/06 | 668 | 688 | 652 | 678 | 235,000 |
2014/10/03 | 696 | 715 | 652 | 665 | 472,000 |
2014/10/02 | 670 | 710 | 657 | 696 | 466,000 |
2014/10/01 | 669 | 720 | 666 | 682 | 587,000 |
2014/09/30 | 670 | 674 | 637 | 659 | 665,000 |
2014/09/29 | 636 | 666 | 635 | 662 | 453,000 |
2014/09/26 | 601 | 631 | 600 | 626 | 160,000 |
2014/09/25 | 606 | 620 | 604 | 610 | 102,000 |
2014/09/24 | 618 | 618 | 607 | 607 | 109,000 |
2014/09/22 | 639 | 639 | 617 | 624 | 147,000 |
2014/09/19 | 643 | 646 | 639 | 639 | 109,000 |
2014/09/18 | 621 | 648 | 617 | 640 | 245,000 |
2014/09/17 | 640 | 646 | 626 | 631 | 171,000 |
2014/09/16 | 611 | 648 | 610 | 646 | 257,000 |
2014/09/12 | 592 | 614 | 591 | 614 | 224,000 |
2014/09/11 | 567 | 592 | 562 | 592 | 378,000 |
2014/09/10 | 550 | 567 | 544 | 567 | 194,000 |
2014/09/09 | 555 | 558 | 542 | 545 | 191,000 |
2014/09/08 | 541 | 558 | 539 | 550 | 230,000 |
2014/09/05 | 539 | 539 | 526 | 534 | 75,000 |
2014/09/04 | 536 | 536 | 525 | 531 | 127,000 |
2014/09/03 | 540 | 543 | 531 | 539 | 130,000 |
2014/09/02 | 559 | 559 | 537 | 540 | 164,000 |
2014/09/01 | 558 | 560 | 542 | 551 | 145,000 |
2014/08/29 | 558 | 567 | 552 | 556 | 147,000 |
2014/08/28 | 565 | 568 | 556 | 558 | 163,000 |
2014/08/27 | 570 | 580 | 558 | 562 | 216,000 |
2014/08/26 | 554 | 575 | 554 | 561 | 214,000 |
2014/08/25 | 535 | 547 | 531 | 547 | 119,000 |
2014/08/22 | 551 | 567 | 531 | 538 | 345,000 |
2014/08/21 | 510 | 548 | 510 | 541 | 327,000 |
2014/08/20 | 512 | 513 | 504 | 505 | 135,000 |
2014/08/19 | 519 | 521 | 505 | 509 | 256,000 |
2014/08/18 | 501 | 529 | 496 | 510 | 379,000 |
2014/08/15 | 490 | 495 | 487 | 490 | 73,000 |
2014/08/14 | 480 | 496 | 480 | 492 | 93,000 |
2014/08/13 | 480 | 481 | 475 | 478 | 35,000 |
2014/08/12 | 478 | 487 | 473 | 480 | 116,000 |
2014/08/11 | 465 | 474 | 465 | 474 | 29,000 |
2014/08/08 | 466 | 470 | 455 | 463 | 70,000 |
2014/08/07 | 464 | 469 | 462 | 469 | 26,000 |
2014/08/06 | 468 | 468 | 456 | 467 | 50,000 |
2014/08/05 | 476 | 476 | 466 | 468 | 71,000 |
2014/08/04 | 466 | 477 | 465 | 476 | 79,000 |
2014/08/01 | 473 | 476 | 463 | 468 | 119,000 |
2014/07/31 | 492 | 494 | 479 | 479 | 127,000 |
2014/07/30 | 481 | 500 | 480 | 487 | 322,000 |
2014/07/29 | 470 | 480 | 467 | 477 | 162,000 |
2014/07/28 | 461 | 470 | 461 | 467 | 107,000 |
2014/07/25 | 460 | 460 | 448 | 460 | 140,000 |
2014/07/24 | 443 | 456 | 443 | 455 | 91,000 |
2014/07/23 | 447 | 448 | 441 | 444 | 52,000 |
2014/07/22 | 449 | 450 | 447 | 448 | 45,000 |
2014/07/18 | 444 | 448 | 444 | 446 | 47,000 |
2014/07/17 | 451 | 456 | 448 | 453 | 65,000 |
2014/07/16 | 452 | 455 | 449 | 451 | 66,000 |
2014/07/15 | 450 | 456 | 450 | 452 | 51,000 |
2014/07/14 | 448 | 453 | 446 | 450 | 87,000 |
2014/07/11 | 444 | 444 | 437 | 440 | 42,000 |
2014/07/10 | 452 | 452 | 445 | 445 | 41,000 |
2014/07/09 | 457 | 457 | 451 | 452 | 51,000 |
2014/07/08 | 460 | 462 | 457 | 459 | 100,000 |
2014/07/07 | 452 | 462 | 452 | 459 | 121,000 |
2014/07/04 | 457 | 458 | 448 | 448 | 116,000 |
2014/07/03 | 461 | 464 | 455 | 457 | 102,000 |
2014/07/02 | 467 | 467 | 460 | 463 | 75,000 |
2014/07/01 | 467 | 468 | 462 | 463 | 158,000 |
2014/06/30 | 457 | 467 | 457 | 462 | 62,000 |
2014/06/27 | 458 | 462 | 450 | 456 | 91,000 |
2014/06/26 | 478 | 480 | 452 | 462 | 427,000 |
2014/06/25 | 461 | 490 | 460 | 486 | 582,000 |
2014/06/24 | 470 | 472 | 454 | 460 | 845,000 |
2014/06/23 | 404 | 414 | 404 | 414 | 69,000 |
2014/06/20 | 409 | 409 | 401 | 404 | 51,000 |
2014/06/19 | 402 | 413 | 402 | 408 | 65,000 |
2014/06/18 | 396 | 402 | 396 | 402 | 34,000 |
2014/06/17 | 394 | 398 | 394 | 396 | 14,000 |
2014/06/16 | 394 | 395 | 393 | 395 | 9,000 |
2014/06/13 | 390 | 395 | 390 | 392 | 23,000 |
2014/06/12 | 390 | 393 | 388 | 390 | 58,000 |
2014/06/11 | 396 | 397 | 393 | 397 | 14,000 |
2014/06/10 | 399 | 402 | 398 | 402 | 77,000 |
2014/06/09 | 395 | 399 | 395 | 399 | 48,000 |
2014/06/06 | 395 | 395 | 391 | 395 | 28,000 |
2014/06/05 | 382 | 395 | 382 | 395 | 66,000 |
2014/06/04 | 376 | 381 | 374 | 381 | 45,000 |
2014/06/03 | 369 | 374 | 369 | 372 | 22,000 |
2014/06/02 | 370 | 373 | 364 | 369 | 55,000 |
2014/05/30 | 373 | 375 | 369 | 369 | 52,000 |
2014/05/29 | 369 | 373 | 368 | 373 | 18,000 |
2014/05/28 | 366 | 368 | 364 | 368 | 12,000 |
2014/05/27 | 367 | 368 | 363 | 365 | 26,000 |
2014/05/26 | 368 | 372 | 367 | 367 | 19,000 |
2014/05/23 | 367 | 369 | 364 | 366 | 11,000 |
2014/05/22 | 369 | 369 | 364 | 365 | 10,000 |
2014/05/21 | 362 | 367 | 360 | 365 | 19,000 |
2014/05/20 | 365 | 365 | 360 | 364 | 10,000 |
2014/05/19 | 361 | 364 | 360 | 360 | 23,000 |
2014/05/16 | 362 | 362 | 352 | 358 | 28,000 |
2014/05/15 | 364 | 366 | 362 | 366 | 134,000 |
2014/05/14 | 358 | 364 | 355 | 364 | 26,000 |
2014/05/13 | 368 | 369 | 350 | 350 | 34,000 |
2014/05/12 | 363 | 364 | 363 | 364 | 12,000 |
2014/05/09 | 357 | 367 | 357 | 367 | 18,000 |
2014/05/08 | 367 | 370 | 356 | 357 | 19,000 |
2014/05/07 | 371 | 373 | 366 | 366 | 28,000 |
2014/05/02 | 366 | 373 | 366 | 371 | 22,000 |
2014/05/01 | 365 | 371 | 365 | 365 | 62,000 |
2014/04/30 | 365 | 368 | 362 | 365 | 68,000 |
2014/04/28 | 362 | 363 | 358 | 361 | 13,000 |
2014/04/25 | 362 | 365 | 358 | 363 | 22,000 |
2014/04/24 | 362 | 366 | 361 | 363 | 18,000 |
2014/04/23 | 363 | 364 | 363 | 364 | 5,000 |
2014/04/22 | 368 | 368 | 360 | 363 | 23,000 |
2014/04/21 | 368 | 368 | 363 | 364 | 18,000 |
2014/04/18 | 360 | 367 | 359 | 364 | 37,000 |
2014/04/17 | 361 | 362 | 358 | 358 | 25,000 |
2014/04/16 | 358 | 364 | 358 | 359 | 47,000 |
2014/04/15 | 363 | 363 | 357 | 362 | 30,000 |
2014/04/14 | 352 | 359 | 352 | 356 | 57,000 |
2014/04/11 | 352 | 361 | 345 | 359 | 35,000 |
2014/04/10 | 357 | 366 | 346 | 353 | 80,000 |
2014/04/09 | 364 | 367 | 352 | 354 | 51,000 |
2014/04/08 | 367 | 370 | 362 | 363 | 54,000 |
2014/04/07 | 375 | 375 | 364 | 366 | 111,000 |
2014/04/04 | 355 | 384 | 355 | 379 | 266,000 |
2014/04/03 | 350 | 359 | 349 | 354 | 199,000 |
2014/04/02 | 355 | 363 | 348 | 358 | 371,000 |
2014/04/01 | 328 | 335 | 328 | 331 | 68,000 |
2014/03/31 | 328 | 333 | 325 | 328 | 65,000 |
2014/03/28 | 326 | 328 | 322 | 328 | 25,000 |
2014/03/27 | 322 | 323 | 320 | 323 | 16,000 |
2014/03/26 | 321 | 325 | 319 | 324 | 43,000 |
2014/03/25 | 318 | 321 | 318 | 321 | 30,000 |
2014/03/24 | 319 | 323 | 318 | 319 | 9,000 |
2014/03/20 | 335 | 339 | 318 | 324 | 56,000 |
2014/03/19 | 341 | 341 | 336 | 336 | 3,000 |
2014/03/18 | 340 | 340 | 336 | 336 | 6,000 |
2014/03/17 | 336 | 340 | 336 | 340 | 3,000 |
2014/03/14 | 339 | 339 | 334 | 336 | 16,000 |
2014/03/13 | 339 | 340 | 339 | 340 | 2,000 |
2014/03/12 | 342 | 344 | 340 | 340 | 8,000 |
2014/03/11 | 349 | 350 | 345 | 345 | 14,000 |
2014/03/10 | 346 | 347 | 346 | 347 | 5,000 |
2014/03/07 | 349 | 350 | 345 | 346 | 19,000 |
2014/03/06 | 344 | 345 | 344 | 345 | 17,000 |
2014/03/05 | 343 | 345 | 343 | 344 | 16,000 |
2014/03/04 | 342 | 343 | 342 | 342 | 20,000 |
2014/03/03 | 337 | 342 | 337 | 342 | 36,000 |
2014/02/28 | 335 | 337 | 335 | 337 | 12,000 |
2014/02/27 | 339 | 339 | 335 | 337 | 38,000 |
2014/02/26 | 336 | 339 | 336 | 339 | 14,000 |
2014/02/25 | 332 | 337 | 332 | 335 | 14,000 |
2014/02/24 | 333 | 350 | 329 | 330 | 71,000 |
2014/02/21 | 337 | 346 | 321 | 332 | 68,000 |
2014/02/20 | 338 | 341 | 337 | 337 | 11,000 |
2014/02/19 | 340 | 342 | 338 | 338 | 10,000 |
2014/02/18 | 340 | 340 | 340 | 340 | 2,000 |
2014/02/17 | 337 | 345 | 336 | 337 | 16,000 |
2014/02/14 | 350 | 350 | 335 | 336 | 26,000 |
2014/02/13 | 354 | 354 | 351 | 351 | 2,000 |
2014/02/12 | 359 | 359 | 354 | 354 | 13,000 |
2014/02/10 | 354 | 365 | 354 | 358 | 12,000 |
2014/02/07 | 355 | 355 | 350 | 350 | 10,000 |
2014/02/06 | 360 | 362 | 355 | 355 | 6,000 |
2014/02/05 | 360 | 360 | 358 | 358 | 6,000 |
2014/02/04 | 360 | 360 | 345 | 350 | 35,000 |
2014/02/03 | 375 | 375 | 365 | 367 | 8,000 |
2014/01/31 | 373 | 380 | 371 | 371 | 11,000 |
2014/01/30 | 380 | 380 | 372 | 372 | 12,000 |
2014/01/29 | 375 | 388 | 375 | 380 | 77,000 |
2014/01/28 | 373 | 375 | 361 | 375 | 18,000 |
2014/01/27 | 373 | 375 | 365 | 367 | 26,000 |
2014/01/24 | 378 | 378 | 370 | 373 | 15,000 |
2014/01/23 | 380 | 382 | 371 | 371 | 19,000 |
2014/01/22 | 379 | 381 | 378 | 381 | 12,000 |
2014/01/21 | 388 | 388 | 383 | 383 | 5,000 |
2014/01/20 | 388 | 388 | 388 | 388 | 4,000 |
2014/01/17 | 380 | 389 | 380 | 388 | 21,000 |
2014/01/16 | 374 | 388 | 374 | 387 | 42,000 |
2014/01/15 | 374 | 374 | 370 | 371 | 21,000 |
2014/01/14 | 375 | 376 | 374 | 376 | 27,000 |
2014/01/10 | 376 | 378 | 376 | 377 | 21,000 |
2014/01/09 | 371 | 376 | 370 | 376 | 18,000 |
2014/01/08 | 371 | 375 | 371 | 375 | 26,000 |
2014/01/07 | 366 | 372 | 364 | 370 | 17,000 |
2014/01/06 | 374 | 378 | 373 | 374 | 66,000 |