7965 象印マホービン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 167 | 168 | 167 | 167 | 75,000 | 167 |
| 2008-12-29 | 162 | 168 | 159 | 167 | 34,000 | 167 |
| 2008-12-26 | 159 | 163 | 158 | 158 | 36,000 | 158 |
| 2008-12-25 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2008-12-24 | 158 | 158 | 157 | 157 | 10,000 | 157 |
| 2008-12-22 | 155 | 155 | 154 | 154 | 4,000 | 154 |
| 2008-12-19 | 152 | 152 | 150 | 151 | 30,000 | 151 |
| 2008-12-18 | 151 | 152 | 151 | 151 | 36,000 | 151 |
| 2008-12-17 | 152 | 152 | 151 | 151 | 24,000 | 151 |
| 2008-12-16 | 151 | 152 | 150 | 151 | 56,000 | 151 |
| 2008-12-15 | 151 | 152 | 151 | 151 | 80,000 | 151 |
| 2008-12-12 | 152 | 152 | 152 | 152 | 7,000 | 152 |
| 2008-12-11 | 159 | 159 | 151 | 155 | 22,000 | 155 |
| 2008-12-10 | 150 | 151 | 147 | 151 | 55,000 | 151 |
| 2008-12-09 | 147 | 150 | 147 | 149 | 79,000 | 149 |
| 2008-12-08 | 155 | 160 | 146 | 147 | 176,000 | 147 |
| 2008-12-05 | 164 | 164 | 155 | 155 | 53,000 | 155 |
| 2008-12-04 | 165 | 166 | 164 | 164 | 9,000 | 164 |
| 2008-12-03 | 169 | 169 | 169 | 169 | 18,000 | 169 |
| 2008-12-02 | 170 | 170 | 169 | 169 | 7,000 | 169 |
| 2008-12-01 | 179 | 179 | 174 | 174 | 38,000 | 174 |
| 2008-11-28 | 175 | 179 | 175 | 179 | 7,000 | 179 |
| 2008-11-27 | 174 | 174 | 173 | 174 | 4,000 | 174 |
| 2008-11-26 | 174 | 175 | 173 | 173 | 22,000 | 173 |
| 2008-11-25 | 173 | 174 | 170 | 173 | 33,000 | 173 |
| 2008-11-21 | 173 | 173 | 172 | 173 | 6,000 | 173 |
| 2008-11-20 | 172 | 176 | 170 | 176 | 10,000 | 176 |
| 2008-11-19 | 180 | 180 | 176 | 176 | 10,000 | 176 |
| 2008-11-18 | 181 | 183 | 180 | 183 | 26,000 | 183 |
| 2008-11-17 | 180 | 180 | 172 | 180 | 29,000 | 180 |
| 2008-11-14 | 182 | 184 | 182 | 184 | 18,000 | 184 |
| 2008-11-13 | 181 | 185 | 180 | 182 | 10,000 | 182 |
| 2008-11-12 | 189 | 189 | 182 | 185 | 15,000 | 185 |
| 2008-11-11 | 186 | 192 | 186 | 192 | 7,000 | 192 |
| 2008-11-10 | 181 | 190 | 181 | 183 | 12,000 | 183 |
| 2008-11-07 | 175 | 180 | 175 | 180 | 28,000 | 180 |
| 2008-11-06 | 177 | 178 | 176 | 176 | 29,000 | 176 |
| 2008-11-05 | 178 | 179 | 176 | 177 | 17,000 | 177 |
| 2008-11-04 | 178 | 178 | 176 | 176 | 6,000 | 176 |
| 2008-10-31 | 176 | 177 | 175 | 175 | 18,000 | 175 |
| 2008-10-30 | 177 | 178 | 172 | 174 | 29,000 | 174 |
| 2008-10-29 | 165 | 177 | 165 | 177 | 29,000 | 177 |
| 2008-10-28 | 151 | 157 | 151 | 155 | 9,000 | 155 |
| 2008-10-27 | 168 | 178 | 155 | 155 | 24,000 | 155 |
| 2008-10-24 | 172 | 177 | 168 | 168 | 11,000 | 168 |
| 2008-10-23 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2008-10-22 | 181 | 190 | 180 | 180 | 6,000 | 180 |
| 2008-10-21 | 182 | 183 | 181 | 181 | 10,000 | 181 |
| 2008-10-20 | 170 | 180 | 170 | 180 | 9,000 | 180 |
| 2008-10-17 | 168 | 175 | 168 | 175 | 7,000 | 175 |
| 2008-10-16 | 165 | 168 | 162 | 168 | 10,000 | 168 |
| 2008-10-15 | 178 | 178 | 165 | 174 | 24,000 | 174 |
| 2008-10-14 | 170 | 170 | 169 | 170 | 14,000 | 170 |
| 2008-10-10 | 160 | 160 | 156 | 156 | 14,000 | 156 |
| 2008-10-09 | 161 | 163 | 160 | 160 | 20,000 | 160 |
| 2008-10-08 | 161 | 162 | 161 | 161 | 32,000 | 161 |
| 2008-10-07 | 158 | 163 | 157 | 161 | 46,000 | 161 |
| 2008-10-06 | 165 | 165 | 156 | 161 | 23,000 | 161 |
| 2008-10-03 | 171 | 173 | 168 | 169 | 25,000 | 169 |
| 2008-10-02 | 175 | 175 | 170 | 170 | 27,000 | 170 |
| 2008-10-01 | 171 | 174 | 169 | 170 | 24,000 | 170 |
| 2008-09-30 | 174 | 175 | 167 | 170 | 75,000 | 170 |
| 2008-09-29 | 182 | 182 | 179 | 179 | 59,000 | 179 |
| 2008-09-26 | 183 | 183 | 180 | 181 | 68,000 | 181 |
| 2008-09-25 | 198 | 198 | 174 | 180 | 107,000 | 180 |
| 2008-09-24 | 196 | 199 | 190 | 196 | 37,000 | 196 |
| 2008-09-22 | 202 | 202 | 190 | 195 | 104,000 | 195 |
| 2008-09-19 | 220 | 220 | 166 | 172 | 111,000 | 172 |
| 2008-09-18 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2008-09-17 | 220 | 221 | 220 | 220 | 4,000 | 220 |
| 2008-09-16 | 216 | 220 | 215 | 220 | 5,000 | 220 |
| 2008-09-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-09-11 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2008-09-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-09-08 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-09-05 | 240 | 240 | 234 | 237 | 10,000 | 237 |
| 2008-09-04 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 2008-09-03 | 246 | 250 | 246 | 248 | 5,000 | 248 |
| 2008-09-02 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-09-01 | 255 | 255 | 250 | 250 | 39,000 | 250 |
| 2008-08-29 | 246 | 259 | 245 | 255 | 24,000 | 255 |
| 2008-08-28 | 247 | 247 | 245 | 245 | 6,000 | 245 |
| 2008-08-27 | 254 | 254 | 247 | 249 | 7,000 | 249 |
| 2008-08-26 | 255 | 255 | 254 | 254 | 24,000 | 254 |
| 2008-08-25 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-08-22 | 258 | 258 | 250 | 256 | 14,000 | 256 |
| 2008-08-21 | 269 | 269 | 263 | 267 | 5,000 | 267 |
| 2008-08-20 | 261 | 269 | 261 | 268 | 6,000 | 268 |
| 2008-08-18 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-08-13 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-08-12 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2008-08-11 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2008-08-08 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2008-08-07 | 275 | 275 | 274 | 274 | 10,000 | 274 |
| 2008-08-06 | 271 | 272 | 271 | 271 | 4,000 | 271 |
| 2008-08-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-08-01 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2008-07-31 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-07-30 | 274 | 274 | 270 | 270 | 16,000 | 270 |
| 2008-07-29 | 275 | 275 | 274 | 274 | 8,000 | 274 |
| 2008-07-28 | 271 | 271 | 266 | 266 | 20,000 | 266 |
| 2008-07-25 | 273 | 273 | 268 | 268 | 4,000 | 268 |
| 2008-07-24 | 273 | 274 | 273 | 274 | 5,000 | 274 |
| 2008-07-23 | 276 | 276 | 275 | 276 | 5,000 | 276 |
| 2008-07-22 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-07-18 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2008-07-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-07-16 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2008-07-15 | 289 | 289 | 266 | 270 | 13,000 | 270 |
| 2008-07-10 | 293 | 293 | 292 | 292 | 20,000 | 292 |
| 2008-07-09 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-07-08 | 295 | 300 | 289 | 289 | 26,000 | 289 |
| 2008-07-07 | 275 | 285 | 275 | 285 | 9,000 | 285 |
| 2008-07-04 | 272 | 275 | 271 | 274 | 20,000 | 274 |
| 2008-07-03 | 272 | 272 | 270 | 270 | 5,000 | 270 |
| 2008-07-02 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2008-07-01 | 282 | 282 | 277 | 279 | 6,000 | 279 |
| 2008-06-30 | 281 | 281 | 278 | 278 | 19,000 | 278 |
| 2008-06-27 | 285 | 285 | 281 | 281 | 10,000 | 281 |
| 2008-06-26 | 300 | 300 | 290 | 290 | 29,000 | 290 |
| 2008-06-25 | 305 | 305 | 290 | 293 | 52,000 | 293 |
| 2008-06-23 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2008-06-19 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2008-06-18 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-06-17 | 310 | 310 | 295 | 300 | 17,000 | 300 |
| 2008-06-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-06-13 | 307 | 310 | 305 | 305 | 9,000 | 305 |
| 2008-06-12 | 310 | 313 | 310 | 310 | 4,000 | 310 |
| 2008-06-11 | 309 | 309 | 305 | 305 | 10,000 | 305 |
| 2008-06-10 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2008-06-09 | 311 | 320 | 311 | 319 | 6,000 | 319 |
| 2008-06-06 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2008-06-05 | 331 | 331 | 328 | 330 | 11,000 | 330 |
| 2008-06-04 | 344 | 344 | 326 | 331 | 15,000 | 331 |
| 2008-06-03 | 311 | 330 | 311 | 330 | 13,000 | 330 |
| 2008-06-02 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2008-05-30 | 302 | 305 | 302 | 305 | 3,000 | 305 |
| 2008-05-29 | 296 | 300 | 296 | 300 | 5,000 | 300 |
| 2008-05-28 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-05-27 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-05-26 | 301 | 301 | 285 | 291 | 18,000 | 291 |
| 2008-05-23 | 304 | 305 | 301 | 301 | 13,000 | 301 |
| 2008-05-22 | 295 | 303 | 295 | 303 | 4,000 | 303 |
| 2008-05-21 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-05-20 | 305 | 313 | 305 | 313 | 6,000 | 313 |
| 2008-05-19 | 311 | 311 | 295 | 295 | 8,000 | 295 |
| 2008-05-16 | 325 | 325 | 310 | 310 | 5,000 | 310 |
| 2008-05-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-05-14 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2008-05-13 | 330 | 330 | 329 | 330 | 4,000 | 330 |
| 2008-05-12 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2008-05-09 | 315 | 345 | 315 | 335 | 14,000 | 335 |
| 2008-05-08 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2008-05-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-04-30 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 2008-04-28 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2008-04-25 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2008-04-24 | 295 | 303 | 290 | 295 | 9,000 | 295 |
| 2008-04-23 | 291 | 298 | 291 | 295 | 5,000 | 295 |
| 2008-04-22 | 294 | 295 | 294 | 295 | 9,000 | 295 |
| 2008-04-21 | 297 | 297 | 295 | 295 | 5,000 | 295 |
| 2008-04-18 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-04-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-15 | 295 | 295 | 290 | 290 | 30,000 | 290 |
| 2008-04-14 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2008-04-11 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2008-04-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-04-08 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2008-04-07 | 305 | 305 | 295 | 295 | 2,000 | 295 |
| 2008-04-04 | 304 | 306 | 304 | 305 | 4,000 | 305 |
| 2008-04-03 | 304 | 304 | 304 | 304 | 12,000 | 304 |
| 2008-04-02 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2008-04-01 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2008-03-31 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2008-03-28 | 288 | 291 | 288 | 291 | 5,000 | 291 |
| 2008-03-27 | 282 | 283 | 282 | 283 | 4,000 | 283 |
| 2008-03-26 | 286 | 286 | 282 | 282 | 3,000 | 282 |
| 2008-03-25 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2008-03-24 | 281 | 282 | 281 | 281 | 7,000 | 281 |
| 2008-03-21 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-03-19 | 270 | 274 | 270 | 270 | 4,000 | 270 |
| 2008-03-18 | 272 | 272 | 265 | 270 | 5,000 | 270 |
| 2008-03-17 | 280 | 280 | 252 | 257 | 16,000 | 257 |
| 2008-03-14 | 292 | 292 | 292 | 292 | 9,000 | 292 |
| 2008-03-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-03-12 | 289 | 292 | 289 | 292 | 5,000 | 292 |
| 2008-03-11 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2008-03-10 | 290 | 290 | 286 | 290 | 8,000 | 290 |
| 2008-03-07 | 285 | 296 | 285 | 295 | 8,000 | 295 |
| 2008-03-06 | 297 | 300 | 297 | 300 | 4,000 | 300 |
| 2008-03-05 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-02-29 | 310 | 310 | 310 | 310 | 39,000 | 310 |
| 2008-02-28 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2008-02-27 | 311 | 315 | 309 | 312 | 27,000 | 312 |
| 2008-02-26 | 313 | 313 | 305 | 305 | 29,000 | 305 |
| 2008-02-25 | 312 | 312 | 310 | 310 | 5,000 | 310 |
| 2008-02-22 | 315 | 325 | 313 | 315 | 87,000 | 315 |
| 2008-02-21 | 322 | 322 | 315 | 315 | 29,000 | 315 |
| 2008-02-20 | 321 | 330 | 317 | 317 | 27,000 | 317 |
| 2008-02-19 | 340 | 340 | 320 | 320 | 23,000 | 320 |
| 2008-02-18 | 308 | 331 | 308 | 330 | 26,000 | 330 |
| 2008-02-15 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2008-02-14 | 285 | 285 | 280 | 285 | 4,000 | 285 |
| 2008-02-13 | 310 | 310 | 290 | 290 | 9,000 | 290 |
| 2008-02-12 | 294 | 308 | 294 | 308 | 7,000 | 308 |
| 2008-02-08 | 328 | 329 | 324 | 324 | 5,000 | 324 |
| 2008-02-07 | 328 | 328 | 327 | 327 | 3,000 | 327 |
| 2008-02-06 | 327 | 327 | 320 | 323 | 8,000 | 323 |
| 2008-02-05 | 330 | 330 | 325 | 325 | 23,000 | 325 |
| 2008-02-04 | 330 | 330 | 321 | 330 | 15,000 | 330 |
| 2008-02-01 | 330 | 330 | 321 | 325 | 28,000 | 325 |
| 2008-01-31 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 2008-01-30 | 335 | 335 | 330 | 330 | 36,000 | 330 |
| 2008-01-29 | 331 | 335 | 331 | 335 | 8,000 | 335 |
| 2008-01-28 | 332 | 332 | 325 | 325 | 22,000 | 325 |
| 2008-01-25 | 332 | 334 | 332 | 332 | 14,000 | 332 |
| 2008-01-24 | 330 | 331 | 321 | 331 | 17,000 | 331 |
| 2008-01-23 | 331 | 332 | 330 | 330 | 15,000 | 330 |
| 2008-01-22 | 355 | 355 | 320 | 320 | 8,000 | 320 |
| 2008-01-21 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2008-01-18 | 350 | 370 | 350 | 370 | 5,000 | 370 |
| 2008-01-17 | 382 | 382 | 375 | 375 | 7,000 | 375 |
| 2008-01-16 | 390 | 390 | 380 | 382 | 13,000 | 382 |
| 2008-01-15 | 393 | 395 | 393 | 393 | 10,000 | 393 |
| 2008-01-11 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-01-09 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-01-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-01-07 | 400 | 400 | 390 | 394 | 34,000 | 394 |
| 2008-01-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株
