7965 象印マホービン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 174 | 175 | 174 | 175 | 22,000 | 175 |
| 2009-12-29 | 177 | 179 | 174 | 174 | 102,000 | 174 |
| 2009-12-28 | 174 | 178 | 173 | 177 | 65,000 | 177 |
| 2009-12-25 | 170 | 172 | 168 | 172 | 59,000 | 172 |
| 2009-12-24 | 165 | 168 | 165 | 168 | 47,000 | 168 |
| 2009-12-22 | 163 | 166 | 163 | 166 | 37,000 | 166 |
| 2009-12-21 | 164 | 165 | 163 | 163 | 55,000 | 163 |
| 2009-12-18 | 162 | 165 | 162 | 164 | 22,000 | 164 |
| 2009-12-17 | 160 | 162 | 159 | 162 | 71,000 | 162 |
| 2009-12-16 | 163 | 164 | 160 | 162 | 52,000 | 162 |
| 2009-12-15 | 163 | 165 | 162 | 163 | 48,000 | 163 |
| 2009-12-14 | 162 | 162 | 161 | 162 | 24,000 | 162 |
| 2009-12-11 | 158 | 162 | 157 | 161 | 93,000 | 161 |
| 2009-12-10 | 159 | 160 | 156 | 156 | 97,000 | 156 |
| 2009-12-09 | 161 | 161 | 160 | 160 | 17,000 | 160 |
| 2009-12-08 | 163 | 163 | 161 | 161 | 42,000 | 161 |
| 2009-12-07 | 161 | 164 | 161 | 162 | 44,000 | 162 |
| 2009-12-04 | 159 | 161 | 158 | 161 | 44,000 | 161 |
| 2009-12-03 | 160 | 160 | 158 | 159 | 88,000 | 159 |
| 2009-12-02 | 160 | 163 | 157 | 159 | 27,000 | 159 |
| 2009-12-01 | 161 | 162 | 157 | 160 | 49,000 | 160 |
| 2009-11-30 | 160 | 162 | 160 | 161 | 34,000 | 161 |
| 2009-11-27 | 165 | 165 | 160 | 160 | 38,000 | 160 |
| 2009-11-26 | 165 | 167 | 165 | 167 | 32,000 | 167 |
| 2009-11-25 | 164 | 167 | 162 | 167 | 64,000 | 167 |
| 2009-11-24 | 165 | 168 | 162 | 164 | 135,000 | 164 |
| 2009-11-20 | 160 | 164 | 160 | 162 | 66,000 | 162 |
| 2009-11-19 | 164 | 165 | 161 | 165 | 94,000 | 165 |
| 2009-11-18 | 163 | 168 | 161 | 161 | 278,000 | 161 |
| 2009-11-17 | 171 | 174 | 169 | 170 | 375,000 | 170 |
| 2009-11-16 | 175 | 176 | 172 | 173 | 296,000 | 173 |
| 2009-11-13 | 180 | 180 | 176 | 179 | 161,000 | 179 |
| 2009-11-12 | 182 | 182 | 180 | 181 | 68,000 | 181 |
| 2009-11-11 | 182 | 182 | 181 | 182 | 26,000 | 182 |
| 2009-11-10 | 184 | 184 | 181 | 182 | 45,000 | 182 |
| 2009-11-09 | 181 | 182 | 181 | 182 | 38,000 | 182 |
| 2009-11-06 | 182 | 183 | 181 | 182 | 42,000 | 182 |
| 2009-11-05 | 182 | 182 | 181 | 181 | 44,000 | 181 |
| 2009-11-04 | 180 | 183 | 180 | 183 | 84,000 | 183 |
| 2009-11-02 | 178 | 179 | 178 | 179 | 75,000 | 179 |
| 2009-10-30 | 180 | 180 | 180 | 180 | 28,000 | 180 |
| 2009-10-29 | 178 | 181 | 177 | 180 | 93,000 | 180 |
| 2009-10-28 | 180 | 180 | 178 | 178 | 73,000 | 178 |
| 2009-10-27 | 183 | 183 | 179 | 180 | 98,000 | 180 |
| 2009-10-26 | 183 | 183 | 181 | 181 | 81,000 | 181 |
| 2009-10-23 | 182 | 184 | 182 | 183 | 42,000 | 183 |
| 2009-10-22 | 180 | 182 | 180 | 182 | 38,000 | 182 |
| 2009-10-21 | 181 | 181 | 179 | 180 | 133,000 | 180 |
| 2009-10-20 | 178 | 181 | 178 | 181 | 28,000 | 181 |
| 2009-10-19 | 180 | 180 | 177 | 178 | 107,000 | 178 |
| 2009-10-16 | 181 | 182 | 179 | 180 | 82,000 | 180 |
| 2009-10-15 | 179 | 180 | 179 | 179 | 125,000 | 179 |
| 2009-10-14 | 180 | 181 | 178 | 180 | 58,000 | 180 |
| 2009-10-13 | 177 | 177 | 176 | 177 | 50,000 | 177 |
| 2009-10-09 | 175 | 177 | 173 | 177 | 58,000 | 177 |
| 2009-10-08 | 176 | 179 | 173 | 175 | 78,000 | 175 |
| 2009-10-07 | 174 | 177 | 173 | 177 | 71,000 | 177 |
| 2009-10-06 | 177 | 179 | 167 | 172 | 153,000 | 172 |
| 2009-10-05 | 180 | 181 | 175 | 176 | 78,000 | 176 |
| 2009-10-02 | 189 | 189 | 177 | 180 | 162,000 | 180 |
| 2009-10-01 | 196 | 196 | 192 | 192 | 44,000 | 192 |
| 2009-09-30 | 198 | 199 | 192 | 197 | 109,000 | 197 |
| 2009-09-29 | 208 | 208 | 198 | 202 | 209,000 | 202 |
| 2009-09-28 | 220 | 223 | 218 | 223 | 103,000 | 223 |
| 2009-09-25 | 211 | 218 | 211 | 218 | 22,000 | 218 |
| 2009-09-24 | 215 | 218 | 209 | 214 | 54,000 | 214 |
| 2009-09-18 | 219 | 219 | 213 | 218 | 22,000 | 218 |
| 2009-09-17 | 216 | 221 | 215 | 218 | 16,000 | 218 |
| 2009-09-16 | 216 | 220 | 214 | 217 | 55,000 | 217 |
| 2009-09-15 | 218 | 218 | 214 | 215 | 26,000 | 215 |
| 2009-09-14 | 224 | 225 | 218 | 218 | 45,000 | 218 |
| 2009-09-11 | 226 | 227 | 222 | 226 | 62,000 | 226 |
| 2009-09-10 | 220 | 226 | 220 | 225 | 79,000 | 225 |
| 2009-09-09 | 220 | 223 | 219 | 223 | 31,000 | 223 |
| 2009-09-08 | 220 | 224 | 220 | 220 | 16,000 | 220 |
| 2009-09-07 | 217 | 221 | 207 | 221 | 67,000 | 221 |
| 2009-09-04 | 220 | 220 | 217 | 217 | 53,000 | 217 |
| 2009-09-03 | 220 | 220 | 218 | 220 | 20,000 | 220 |
| 2009-09-02 | 221 | 222 | 218 | 218 | 20,000 | 218 |
| 2009-09-01 | 224 | 227 | 222 | 227 | 21,000 | 227 |
| 2009-08-31 | 229 | 231 | 220 | 225 | 105,000 | 225 |
| 2009-08-28 | 230 | 234 | 227 | 227 | 68,000 | 227 |
| 2009-08-27 | 228 | 233 | 224 | 232 | 164,000 | 232 |
| 2009-08-26 | 216 | 224 | 215 | 224 | 131,000 | 224 |
| 2009-08-25 | 214 | 215 | 212 | 215 | 53,000 | 215 |
| 2009-08-24 | 212 | 214 | 212 | 214 | 44,000 | 214 |
| 2009-08-21 | 210 | 212 | 209 | 212 | 36,000 | 212 |
| 2009-08-20 | 210 | 211 | 210 | 210 | 19,000 | 210 |
| 2009-08-19 | 204 | 211 | 204 | 209 | 92,000 | 209 |
| 2009-08-18 | 205 | 205 | 203 | 205 | 33,000 | 205 |
| 2009-08-17 | 210 | 210 | 207 | 207 | 32,000 | 207 |
| 2009-08-14 | 212 | 212 | 210 | 211 | 30,000 | 211 |
| 2009-08-13 | 212 | 217 | 211 | 212 | 37,000 | 212 |
| 2009-08-12 | 217 | 217 | 207 | 211 | 155,000 | 211 |
| 2009-08-11 | 218 | 219 | 217 | 218 | 22,000 | 218 |
| 2009-08-10 | 219 | 220 | 218 | 219 | 26,000 | 219 |
| 2009-08-07 | 222 | 222 | 218 | 218 | 34,000 | 218 |
| 2009-08-06 | 223 | 223 | 219 | 222 | 26,000 | 222 |
| 2009-08-05 | 221 | 223 | 220 | 223 | 42,000 | 223 |
| 2009-08-04 | 223 | 223 | 220 | 221 | 60,000 | 221 |
| 2009-08-03 | 223 | 225 | 223 | 225 | 30,000 | 225 |
| 2009-07-31 | 230 | 230 | 226 | 226 | 51,000 | 226 |
| 2009-07-30 | 225 | 227 | 223 | 227 | 36,000 | 227 |
| 2009-07-29 | 224 | 224 | 224 | 224 | 7,000 | 224 |
| 2009-07-28 | 225 | 228 | 220 | 223 | 51,000 | 223 |
| 2009-07-27 | 218 | 226 | 218 | 225 | 93,000 | 225 |
| 2009-07-24 | 223 | 225 | 213 | 218 | 142,000 | 218 |
| 2009-07-23 | 224 | 224 | 221 | 222 | 50,000 | 222 |
| 2009-07-22 | 230 | 230 | 221 | 222 | 111,000 | 222 |
| 2009-07-21 | 229 | 235 | 225 | 231 | 99,000 | 231 |
| 2009-07-17 | 229 | 229 | 222 | 228 | 35,000 | 228 |
| 2009-07-16 | 234 | 235 | 223 | 223 | 71,000 | 223 |
| 2009-07-15 | 224 | 229 | 221 | 229 | 79,000 | 229 |
| 2009-07-14 | 225 | 231 | 223 | 227 | 65,000 | 227 |
| 2009-07-13 | 235 | 243 | 221 | 222 | 237,000 | 222 |
| 2009-07-10 | 227 | 255 | 213 | 241 | 837,000 | 241 |
| 2009-07-09 | 240 | 240 | 226 | 231 | 337,000 | 231 |
| 2009-07-08 | 231 | 245 | 225 | 245 | 409,000 | 245 |
| 2009-07-07 | 241 | 245 | 231 | 240 | 557,000 | 240 |
| 2009-07-06 | 221 | 243 | 220 | 241 | 560,000 | 241 |
| 2009-07-03 | 205 | 232 | 203 | 231 | 760,000 | 231 |
| 2009-07-02 | 195 | 211 | 192 | 207 | 478,000 | 207 |
| 2009-07-01 | 188 | 190 | 186 | 190 | 176,000 | 190 |
| 2009-06-30 | 190 | 192 | 187 | 189 | 214,000 | 189 |
| 2009-06-29 | 192 | 192 | 188 | 189 | 100,000 | 189 |
| 2009-06-26 | 194 | 194 | 191 | 192 | 240,000 | 192 |
| 2009-06-25 | 191 | 195 | 185 | 195 | 496,000 | 195 |
| 2009-06-24 | 200 | 207 | 188 | 188 | 1,331,000 | 188 |
| 2009-06-23 | 172 | 176 | 172 | 176 | 141,000 | 176 |
| 2009-06-22 | 175 | 176 | 171 | 176 | 186,000 | 176 |
| 2009-06-19 | 170 | 173 | 170 | 172 | 161,000 | 172 |
| 2009-06-18 | 170 | 170 | 166 | 168 | 90,000 | 168 |
| 2009-06-17 | 169 | 170 | 168 | 168 | 93,000 | 168 |
| 2009-06-16 | 171 | 173 | 168 | 169 | 221,000 | 169 |
| 2009-06-15 | 163 | 174 | 162 | 174 | 307,000 | 174 |
| 2009-06-12 | 161 | 164 | 159 | 163 | 168,000 | 163 |
| 2009-06-11 | 163 | 164 | 159 | 160 | 150,000 | 160 |
| 2009-06-10 | 162 | 163 | 160 | 162 | 146,000 | 162 |
| 2009-06-09 | 167 | 168 | 161 | 162 | 215,000 | 162 |
| 2009-06-08 | 164 | 165 | 163 | 165 | 172,000 | 165 |
| 2009-06-05 | 162 | 162 | 160 | 162 | 153,000 | 162 |
| 2009-06-04 | 162 | 162 | 158 | 159 | 167,000 | 159 |
| 2009-06-03 | 157 | 161 | 157 | 160 | 134,000 | 160 |
| 2009-06-02 | 158 | 159 | 155 | 156 | 193,000 | 156 |
| 2009-06-01 | 152 | 155 | 152 | 153 | 197,000 | 153 |
| 2009-05-29 | 152 | 152 | 151 | 151 | 113,000 | 151 |
| 2009-05-28 | 151 | 152 | 149 | 150 | 113,000 | 150 |
| 2009-05-27 | 151 | 152 | 150 | 150 | 145,000 | 150 |
| 2009-05-26 | 149 | 150 | 147 | 149 | 161,000 | 149 |
| 2009-05-25 | 148 | 149 | 147 | 149 | 114,000 | 149 |
| 2009-05-22 | 147 | 148 | 146 | 148 | 121,000 | 148 |
| 2009-05-21 | 149 | 150 | 146 | 147 | 145,000 | 147 |
| 2009-05-20 | 152 | 152 | 150 | 150 | 23,000 | 150 |
| 2009-05-19 | 153 | 153 | 151 | 152 | 30,000 | 152 |
| 2009-05-18 | 150 | 154 | 149 | 153 | 150,000 | 153 |
| 2009-05-15 | 153 | 153 | 150 | 151 | 188,000 | 151 |
| 2009-05-14 | 154 | 156 | 152 | 154 | 225,000 | 154 |
| 2009-05-13 | 151 | 154 | 151 | 154 | 193,000 | 154 |
| 2009-05-12 | 151 | 151 | 145 | 150 | 288,000 | 150 |
| 2009-05-11 | 151 | 152 | 149 | 151 | 327,000 | 151 |
| 2009-05-08 | 145 | 151 | 145 | 151 | 233,000 | 151 |
| 2009-05-07 | 146 | 149 | 144 | 147 | 246,000 | 147 |
| 2009-05-01 | 143 | 144 | 141 | 143 | 96,000 | 143 |
| 2009-04-30 | 138 | 144 | 137 | 144 | 278,000 | 144 |
| 2009-04-28 | 136 | 137 | 136 | 137 | 74,000 | 137 |
| 2009-04-27 | 139 | 139 | 135 | 136 | 369,000 | 136 |
| 2009-04-24 | 140 | 140 | 137 | 138 | 265,000 | 138 |
| 2009-04-23 | 140 | 140 | 138 | 140 | 245,000 | 140 |
| 2009-04-22 | 142 | 143 | 140 | 141 | 280,000 | 141 |
| 2009-04-21 | 145 | 145 | 142 | 144 | 162,000 | 144 |
| 2009-04-20 | 148 | 148 | 144 | 147 | 249,000 | 147 |
| 2009-04-17 | 152 | 152 | 143 | 147 | 359,000 | 147 |
| 2009-04-16 | 154 | 156 | 146 | 147 | 609,000 | 147 |
| 2009-04-15 | 149 | 157 | 148 | 153 | 913,000 | 153 |
| 2009-04-14 | 146 | 149 | 144 | 148 | 410,000 | 148 |
| 2009-04-13 | 144 | 145 | 141 | 143 | 238,000 | 143 |
| 2009-04-10 | 138 | 138 | 135 | 136 | 212,000 | 136 |
| 2009-04-09 | 136 | 137 | 135 | 136 | 131,000 | 136 |
| 2009-04-08 | 137 | 137 | 134 | 134 | 129,000 | 134 |
| 2009-04-07 | 139 | 139 | 137 | 138 | 151,000 | 138 |
| 2009-04-06 | 140 | 141 | 138 | 139 | 103,000 | 139 |
| 2009-04-03 | 141 | 142 | 139 | 139 | 115,000 | 139 |
| 2009-04-02 | 142 | 142 | 140 | 140 | 38,000 | 140 |
| 2009-04-01 | 139 | 141 | 139 | 141 | 10,000 | 141 |
| 2009-03-31 | 141 | 141 | 136 | 139 | 121,000 | 139 |
| 2009-03-30 | 144 | 145 | 142 | 144 | 92,000 | 144 |
| 2009-03-27 | 142 | 143 | 139 | 143 | 94,000 | 143 |
| 2009-03-26 | 140 | 141 | 140 | 140 | 191,000 | 140 |
| 2009-03-25 | 140 | 140 | 139 | 140 | 104,000 | 140 |
| 2009-03-24 | 141 | 142 | 140 | 141 | 152,000 | 141 |
| 2009-03-23 | 140 | 141 | 138 | 141 | 48,000 | 141 |
| 2009-03-19 | 140 | 140 | 137 | 139 | 66,000 | 139 |
| 2009-03-18 | 140 | 141 | 137 | 137 | 52,000 | 137 |
| 2009-03-17 | 140 | 140 | 139 | 140 | 4,000 | 140 |
| 2009-03-16 | 138 | 139 | 137 | 139 | 8,000 | 139 |
| 2009-03-13 | 137 | 139 | 134 | 139 | 26,000 | 139 |
| 2009-03-12 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2009-03-11 | 140 | 140 | 138 | 139 | 12,000 | 139 |
| 2009-03-10 | 141 | 141 | 140 | 140 | 7,000 | 140 |
| 2009-03-09 | 141 | 141 | 141 | 141 | 14,000 | 141 |
| 2009-03-06 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2009-03-05 | 141 | 141 | 138 | 141 | 13,000 | 141 |
| 2009-03-04 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2009-03-03 | 141 | 141 | 140 | 141 | 3,000 | 141 |
| 2009-03-02 | 138 | 144 | 137 | 144 | 79,000 | 144 |
| 2009-02-27 | 136 | 138 | 135 | 137 | 13,000 | 137 |
| 2009-02-26 | 139 | 140 | 138 | 138 | 42,000 | 138 |
| 2009-02-25 | 138 | 138 | 136 | 138 | 8,000 | 138 |
| 2009-02-24 | 138 | 145 | 138 | 140 | 17,000 | 140 |
| 2009-02-23 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2009-02-20 | 140 | 140 | 136 | 137 | 22,000 | 137 |
| 2009-02-18 | 143 | 143 | 140 | 140 | 15,000 | 140 |
| 2009-02-17 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2009-02-16 | 146 | 148 | 146 | 146 | 10,000 | 146 |
| 2009-02-13 | 145 | 146 | 145 | 146 | 61,000 | 146 |
| 2009-02-12 | 142 | 142 | 141 | 141 | 7,000 | 141 |
| 2009-02-10 | 146 | 147 | 142 | 142 | 28,000 | 142 |
| 2009-02-09 | 149 | 149 | 146 | 146 | 9,000 | 146 |
| 2009-02-06 | 149 | 149 | 147 | 149 | 7,000 | 149 |
| 2009-02-05 | 148 | 149 | 148 | 149 | 18,000 | 149 |
| 2009-02-04 | 149 | 149 | 147 | 148 | 15,000 | 148 |
| 2009-02-03 | 149 | 149 | 149 | 149 | 23,000 | 149 |
| 2009-02-02 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2009-01-30 | 149 | 151 | 148 | 149 | 27,000 | 149 |
| 2009-01-29 | 154 | 154 | 150 | 151 | 36,000 | 151 |
| 2009-01-28 | 151 | 151 | 150 | 151 | 9,000 | 151 |
| 2009-01-27 | 150 | 152 | 150 | 151 | 16,000 | 151 |
| 2009-01-26 | 150 | 150 | 148 | 150 | 22,000 | 150 |
| 2009-01-23 | 153 | 157 | 148 | 148 | 87,000 | 148 |
| 2009-01-22 | 159 | 159 | 153 | 153 | 26,000 | 153 |
| 2009-01-21 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2009-01-20 | 159 | 159 | 156 | 158 | 11,000 | 158 |
| 2009-01-19 | 161 | 161 | 155 | 158 | 66,000 | 158 |
| 2009-01-16 | 156 | 156 | 155 | 156 | 26,000 | 156 |
| 2009-01-15 | 159 | 159 | 153 | 153 | 20,000 | 153 |
| 2009-01-14 | 160 | 160 | 158 | 159 | 64,000 | 159 |
| 2009-01-13 | 158 | 162 | 156 | 158 | 114,000 | 158 |
| 2009-01-09 | 165 | 166 | 158 | 158 | 67,000 | 158 |
| 2009-01-08 | 174 | 174 | 165 | 165 | 15,000 | 165 |
| 2009-01-07 | 178 | 179 | 173 | 174 | 50,000 | 174 |
| 2009-01-06 | 174 | 175 | 170 | 175 | 22,000 | 175 |
| 2009-01-05 | 171 | 171 | 169 | 169 | 21,000 | 169 |
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
