7965 象印マホービン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 216 | 217 | 214 | 217 | 48,000 | 217 |
| 2010-12-29 | 217 | 217 | 215 | 217 | 99,000 | 217 |
| 2010-12-28 | 217 | 218 | 215 | 216 | 186,000 | 216 |
| 2010-12-27 | 209 | 211 | 208 | 211 | 75,000 | 211 |
| 2010-12-24 | 208 | 209 | 207 | 207 | 34,000 | 207 |
| 2010-12-22 | 208 | 212 | 207 | 209 | 69,000 | 209 |
| 2010-12-21 | 208 | 211 | 208 | 208 | 73,000 | 208 |
| 2010-12-20 | 211 | 211 | 207 | 208 | 96,000 | 208 |
| 2010-12-17 | 215 | 215 | 212 | 212 | 34,000 | 212 |
| 2010-12-16 | 213 | 214 | 212 | 213 | 26,000 | 213 |
| 2010-12-15 | 214 | 216 | 212 | 213 | 54,000 | 213 |
| 2010-12-14 | 212 | 213 | 210 | 213 | 67,000 | 213 |
| 2010-12-13 | 213 | 213 | 210 | 211 | 14,000 | 211 |
| 2010-12-10 | 212 | 213 | 211 | 213 | 24,000 | 213 |
| 2010-12-09 | 211 | 212 | 209 | 212 | 31,000 | 212 |
| 2010-12-08 | 212 | 214 | 212 | 213 | 91,000 | 213 |
| 2010-12-07 | 207 | 210 | 205 | 210 | 112,000 | 210 |
| 2010-12-06 | 205 | 206 | 204 | 206 | 31,000 | 206 |
| 2010-12-03 | 204 | 205 | 204 | 204 | 18,000 | 204 |
| 2010-12-02 | 205 | 205 | 202 | 202 | 30,000 | 202 |
| 2010-12-01 | 202 | 204 | 201 | 202 | 43,000 | 202 |
| 2010-11-30 | 204 | 205 | 200 | 200 | 68,000 | 200 |
| 2010-11-29 | 206 | 207 | 204 | 204 | 31,000 | 204 |
| 2010-11-26 | 207 | 207 | 205 | 206 | 37,000 | 206 |
| 2010-11-25 | 207 | 208 | 203 | 207 | 118,000 | 207 |
| 2010-11-24 | 203 | 207 | 203 | 207 | 70,000 | 207 |
| 2010-11-22 | 204 | 206 | 202 | 206 | 94,000 | 206 |
| 2010-11-19 | 202 | 204 | 201 | 202 | 94,000 | 202 |
| 2010-11-18 | 200 | 202 | 200 | 202 | 49,000 | 202 |
| 2010-11-17 | 201 | 201 | 199 | 201 | 238,000 | 201 |
| 2010-11-16 | 206 | 207 | 203 | 206 | 270,000 | 206 |
| 2010-11-15 | 209 | 209 | 207 | 207 | 94,000 | 207 |
| 2010-11-12 | 207 | 208 | 206 | 208 | 46,000 | 208 |
| 2010-11-11 | 206 | 208 | 205 | 207 | 70,000 | 207 |
| 2010-11-10 | 205 | 206 | 205 | 205 | 75,000 | 205 |
| 2010-11-09 | 205 | 205 | 203 | 204 | 45,000 | 204 |
| 2010-11-08 | 205 | 206 | 203 | 203 | 51,000 | 203 |
| 2010-11-05 | 202 | 204 | 202 | 202 | 76,000 | 202 |
| 2010-11-04 | 204 | 205 | 203 | 203 | 31,000 | 203 |
| 2010-11-02 | 206 | 206 | 204 | 205 | 28,000 | 205 |
| 2010-11-01 | 204 | 205 | 202 | 205 | 53,000 | 205 |
| 2010-10-29 | 200 | 203 | 200 | 203 | 39,000 | 203 |
| 2010-10-28 | 198 | 200 | 196 | 200 | 36,000 | 200 |
| 2010-10-27 | 197 | 198 | 196 | 197 | 40,000 | 197 |
| 2010-10-26 | 197 | 198 | 197 | 198 | 15,000 | 198 |
| 2010-10-25 | 198 | 200 | 197 | 197 | 41,000 | 197 |
| 2010-10-22 | 198 | 200 | 198 | 199 | 13,000 | 199 |
| 2010-10-21 | 201 | 201 | 198 | 198 | 18,000 | 198 |
| 2010-10-20 | 199 | 202 | 196 | 200 | 49,000 | 200 |
| 2010-10-19 | 200 | 201 | 199 | 201 | 70,000 | 201 |
| 2010-10-18 | 199 | 201 | 199 | 201 | 9,000 | 201 |
| 2010-10-15 | 202 | 202 | 199 | 199 | 42,000 | 199 |
| 2010-10-14 | 202 | 204 | 202 | 203 | 9,000 | 203 |
| 2010-10-13 | 203 | 204 | 202 | 204 | 12,000 | 204 |
| 2010-10-12 | 204 | 205 | 203 | 203 | 17,000 | 203 |
| 2010-10-08 | 203 | 207 | 201 | 202 | 38,000 | 202 |
| 2010-10-07 | 201 | 203 | 201 | 203 | 8,000 | 203 |
| 2010-10-06 | 203 | 203 | 201 | 201 | 48,000 | 201 |
| 2010-10-05 | 204 | 205 | 202 | 204 | 27,000 | 204 |
| 2010-10-04 | 206 | 206 | 203 | 204 | 25,000 | 204 |
| 2010-10-01 | 207 | 208 | 205 | 206 | 42,000 | 206 |
| 2010-09-30 | 212 | 212 | 203 | 209 | 214,000 | 209 |
| 2010-09-29 | 217 | 219 | 215 | 218 | 76,000 | 218 |
| 2010-09-28 | 214 | 216 | 212 | 216 | 43,000 | 216 |
| 2010-09-27 | 210 | 213 | 209 | 213 | 17,000 | 213 |
| 2010-09-24 | 211 | 214 | 205 | 209 | 58,000 | 209 |
| 2010-09-22 | 211 | 215 | 210 | 215 | 35,000 | 215 |
| 2010-09-21 | 211 | 211 | 208 | 211 | 76,000 | 211 |
| 2010-09-17 | 211 | 214 | 211 | 211 | 13,000 | 211 |
| 2010-09-16 | 215 | 215 | 213 | 213 | 14,000 | 213 |
| 2010-09-15 | 213 | 216 | 212 | 214 | 25,000 | 214 |
| 2010-09-14 | 208 | 214 | 208 | 211 | 119,000 | 211 |
| 2010-09-13 | 206 | 209 | 205 | 208 | 20,000 | 208 |
| 2010-09-10 | 204 | 206 | 204 | 204 | 21,000 | 204 |
| 2010-09-09 | 202 | 204 | 202 | 204 | 5,000 | 204 |
| 2010-09-08 | 203 | 203 | 200 | 202 | 11,000 | 202 |
| 2010-09-07 | 203 | 204 | 202 | 202 | 29,000 | 202 |
| 2010-09-06 | 204 | 204 | 202 | 202 | 27,000 | 202 |
| 2010-09-03 | 202 | 205 | 200 | 204 | 47,000 | 204 |
| 2010-09-02 | 201 | 207 | 199 | 200 | 64,000 | 200 |
| 2010-09-01 | 204 | 204 | 200 | 200 | 21,000 | 200 |
| 2010-08-31 | 203 | 205 | 201 | 205 | 93,000 | 205 |
| 2010-08-30 | 198 | 203 | 198 | 203 | 44,000 | 203 |
| 2010-08-27 | 193 | 199 | 193 | 195 | 28,000 | 195 |
| 2010-08-26 | 194 | 195 | 193 | 194 | 67,000 | 194 |
| 2010-08-25 | 193 | 195 | 193 | 194 | 27,000 | 194 |
| 2010-08-24 | 196 | 197 | 195 | 196 | 30,000 | 196 |
| 2010-08-23 | 198 | 202 | 195 | 197 | 73,000 | 197 |
| 2010-08-20 | 202 | 202 | 198 | 198 | 115,000 | 198 |
| 2010-08-19 | 204 | 206 | 200 | 202 | 96,000 | 202 |
| 2010-08-18 | 206 | 207 | 204 | 205 | 50,000 | 205 |
| 2010-08-17 | 209 | 209 | 207 | 208 | 12,000 | 208 |
| 2010-08-16 | 213 | 213 | 209 | 209 | 15,000 | 209 |
| 2010-08-13 | 218 | 218 | 212 | 212 | 11,000 | 212 |
| 2010-08-12 | 214 | 217 | 212 | 213 | 16,000 | 213 |
| 2010-08-11 | 219 | 219 | 215 | 217 | 15,000 | 217 |
| 2010-08-10 | 222 | 222 | 218 | 218 | 16,000 | 218 |
| 2010-08-09 | 220 | 221 | 215 | 215 | 30,000 | 215 |
| 2010-08-06 | 214 | 218 | 214 | 218 | 5,000 | 218 |
| 2010-08-05 | 214 | 218 | 213 | 215 | 17,000 | 215 |
| 2010-08-04 | 221 | 223 | 213 | 213 | 22,000 | 213 |
| 2010-08-03 | 223 | 223 | 219 | 220 | 16,000 | 220 |
| 2010-08-02 | 225 | 225 | 217 | 220 | 62,000 | 220 |
| 2010-07-30 | 219 | 222 | 213 | 221 | 45,000 | 221 |
| 2010-07-29 | 218 | 220 | 216 | 219 | 15,000 | 219 |
| 2010-07-28 | 213 | 219 | 212 | 215 | 83,000 | 215 |
| 2010-07-27 | 209 | 222 | 207 | 217 | 106,000 | 217 |
| 2010-07-26 | 214 | 215 | 207 | 209 | 120,000 | 209 |
| 2010-07-23 | 215 | 217 | 210 | 213 | 49,000 | 213 |
| 2010-07-22 | 223 | 223 | 215 | 217 | 40,000 | 217 |
| 2010-07-21 | 227 | 227 | 223 | 223 | 19,000 | 223 |
| 2010-07-20 | 224 | 226 | 222 | 226 | 37,000 | 226 |
| 2010-07-16 | 226 | 230 | 225 | 227 | 37,000 | 227 |
| 2010-07-15 | 226 | 228 | 224 | 228 | 38,000 | 228 |
| 2010-07-14 | 225 | 228 | 224 | 226 | 40,000 | 226 |
| 2010-07-13 | 225 | 225 | 221 | 223 | 25,000 | 223 |
| 2010-07-12 | 223 | 226 | 222 | 226 | 27,000 | 226 |
| 2010-07-09 | 230 | 230 | 224 | 225 | 53,000 | 225 |
| 2010-07-08 | 230 | 233 | 226 | 231 | 146,000 | 231 |
| 2010-07-07 | 228 | 232 | 226 | 229 | 75,000 | 229 |
| 2010-07-06 | 223 | 226 | 223 | 226 | 31,000 | 226 |
| 2010-07-05 | 225 | 233 | 223 | 223 | 80,000 | 223 |
| 2010-07-02 | 213 | 225 | 213 | 225 | 88,000 | 225 |
| 2010-07-01 | 215 | 215 | 207 | 214 | 196,000 | 214 |
| 2010-06-30 | 211 | 214 | 206 | 214 | 105,000 | 214 |
| 2010-06-29 | 218 | 219 | 212 | 215 | 166,000 | 215 |
| 2010-06-28 | 215 | 220 | 212 | 215 | 84,000 | 215 |
| 2010-06-25 | 214 | 219 | 214 | 214 | 57,000 | 214 |
| 2010-06-24 | 218 | 224 | 216 | 217 | 121,000 | 217 |
| 2010-06-23 | 217 | 220 | 213 | 215 | 331,000 | 215 |
| 2010-06-22 | 242 | 248 | 227 | 227 | 809,000 | 227 |
| 2010-06-21 | 238 | 239 | 233 | 238 | 170,000 | 238 |
| 2010-06-18 | 215 | 240 | 215 | 231 | 397,000 | 231 |
| 2010-06-17 | 209 | 215 | 207 | 215 | 106,000 | 215 |
| 2010-06-16 | 203 | 209 | 202 | 208 | 59,000 | 208 |
| 2010-06-15 | 201 | 203 | 200 | 203 | 64,000 | 203 |
| 2010-06-14 | 200 | 202 | 199 | 200 | 57,000 | 200 |
| 2010-06-11 | 202 | 202 | 198 | 199 | 66,000 | 199 |
| 2010-06-10 | 198 | 199 | 195 | 199 | 60,000 | 199 |
| 2010-06-09 | 201 | 201 | 196 | 198 | 153,000 | 198 |
| 2010-06-08 | 189 | 198 | 189 | 197 | 186,000 | 197 |
| 2010-06-07 | 194 | 197 | 189 | 190 | 72,000 | 190 |
| 2010-06-04 | 199 | 202 | 198 | 198 | 16,000 | 198 |
| 2010-06-03 | 198 | 202 | 198 | 199 | 30,000 | 199 |
| 2010-06-02 | 196 | 202 | 193 | 196 | 56,000 | 196 |
| 2010-06-01 | 203 | 203 | 199 | 199 | 13,000 | 199 |
| 2010-05-31 | 196 | 204 | 196 | 203 | 45,000 | 203 |
| 2010-05-28 | 195 | 197 | 191 | 196 | 93,000 | 196 |
| 2010-05-27 | 187 | 191 | 187 | 191 | 227,000 | 191 |
| 2010-05-26 | 190 | 192 | 187 | 189 | 392,000 | 189 |
| 2010-05-25 | 196 | 196 | 190 | 190 | 53,000 | 190 |
| 2010-05-24 | 205 | 205 | 196 | 198 | 22,000 | 198 |
| 2010-05-21 | 193 | 197 | 192 | 196 | 41,000 | 196 |
| 2010-05-20 | 197 | 201 | 197 | 201 | 19,000 | 201 |
| 2010-05-19 | 194 | 203 | 190 | 200 | 87,000 | 200 |
| 2010-05-18 | 202 | 202 | 198 | 198 | 105,000 | 198 |
| 2010-05-17 | 207 | 207 | 200 | 202 | 184,000 | 202 |
| 2010-05-14 | 214 | 216 | 209 | 209 | 150,000 | 209 |
| 2010-05-13 | 216 | 218 | 214 | 214 | 107,000 | 214 |
| 2010-05-12 | 218 | 218 | 213 | 214 | 66,000 | 214 |
| 2010-05-11 | 223 | 227 | 212 | 216 | 167,000 | 216 |
| 2010-05-10 | 210 | 216 | 208 | 216 | 43,000 | 216 |
| 2010-05-07 | 199 | 210 | 199 | 210 | 118,000 | 210 |
| 2010-05-06 | 226 | 227 | 221 | 221 | 76,000 | 221 |
| 2010-04-30 | 229 | 229 | 225 | 229 | 124,000 | 229 |
| 2010-04-28 | 229 | 232 | 228 | 232 | 48,000 | 232 |
| 2010-04-27 | 230 | 231 | 229 | 229 | 45,000 | 229 |
| 2010-04-26 | 230 | 233 | 230 | 230 | 60,000 | 230 |
| 2010-04-23 | 229 | 231 | 227 | 230 | 37,000 | 230 |
| 2010-04-22 | 231 | 231 | 227 | 228 | 52,000 | 228 |
| 2010-04-21 | 224 | 230 | 224 | 230 | 50,000 | 230 |
| 2010-04-20 | 232 | 233 | 222 | 224 | 90,000 | 224 |
| 2010-04-19 | 231 | 235 | 231 | 231 | 110,000 | 231 |
| 2010-04-16 | 235 | 235 | 233 | 235 | 33,000 | 235 |
| 2010-04-15 | 235 | 236 | 232 | 236 | 75,000 | 236 |
| 2010-04-14 | 238 | 238 | 234 | 236 | 67,000 | 236 |
| 2010-04-13 | 238 | 240 | 235 | 238 | 116,000 | 238 |
| 2010-04-12 | 235 | 240 | 235 | 238 | 149,000 | 238 |
| 2010-04-09 | 231 | 237 | 231 | 237 | 61,000 | 237 |
| 2010-04-08 | 228 | 232 | 223 | 230 | 100,000 | 230 |
| 2010-04-07 | 227 | 228 | 226 | 228 | 106,000 | 228 |
| 2010-04-06 | 229 | 229 | 224 | 225 | 139,000 | 225 |
| 2010-04-05 | 216 | 229 | 216 | 224 | 237,000 | 224 |
| 2010-04-02 | 212 | 216 | 212 | 216 | 85,000 | 216 |
| 2010-04-01 | 214 | 214 | 212 | 213 | 24,000 | 213 |
| 2010-03-31 | 216 | 217 | 213 | 215 | 28,000 | 215 |
| 2010-03-30 | 216 | 218 | 212 | 216 | 108,000 | 216 |
| 2010-03-29 | 215 | 216 | 211 | 216 | 68,000 | 216 |
| 2010-03-26 | 204 | 215 | 204 | 214 | 101,000 | 214 |
| 2010-03-25 | 201 | 204 | 198 | 204 | 49,000 | 204 |
| 2010-03-24 | 201 | 203 | 200 | 200 | 34,000 | 200 |
| 2010-03-23 | 204 | 204 | 202 | 202 | 29,000 | 202 |
| 2010-03-19 | 200 | 204 | 200 | 203 | 26,000 | 203 |
| 2010-03-18 | 204 | 205 | 200 | 202 | 53,000 | 202 |
| 2010-03-17 | 210 | 210 | 204 | 204 | 78,000 | 204 |
| 2010-03-16 | 213 | 213 | 209 | 210 | 69,000 | 210 |
| 2010-03-15 | 215 | 215 | 213 | 215 | 23,000 | 215 |
| 2010-03-12 | 216 | 217 | 214 | 216 | 27,000 | 216 |
| 2010-03-11 | 216 | 217 | 214 | 214 | 72,000 | 214 |
| 2010-03-10 | 216 | 216 | 213 | 213 | 43,000 | 213 |
| 2010-03-09 | 212 | 217 | 210 | 217 | 122,000 | 217 |
| 2010-03-08 | 212 | 212 | 210 | 212 | 69,000 | 212 |
| 2010-03-05 | 212 | 212 | 210 | 211 | 44,000 | 211 |
| 2010-03-04 | 212 | 213 | 208 | 213 | 90,000 | 213 |
| 2010-03-03 | 213 | 213 | 205 | 212 | 210,000 | 212 |
| 2010-03-02 | 207 | 215 | 207 | 210 | 360,000 | 210 |
| 2010-03-01 | 204 | 205 | 203 | 204 | 65,000 | 204 |
| 2010-02-26 | 197 | 201 | 197 | 201 | 78,000 | 201 |
| 2010-02-25 | 195 | 198 | 194 | 197 | 80,000 | 197 |
| 2010-02-24 | 193 | 195 | 192 | 194 | 31,000 | 194 |
| 2010-02-23 | 194 | 197 | 191 | 196 | 89,000 | 196 |
| 2010-02-22 | 195 | 195 | 193 | 195 | 39,000 | 195 |
| 2010-02-19 | 197 | 197 | 192 | 195 | 104,000 | 195 |
| 2010-02-18 | 200 | 201 | 197 | 198 | 52,000 | 198 |
| 2010-02-17 | 198 | 201 | 195 | 200 | 104,000 | 200 |
| 2010-02-16 | 199 | 209 | 196 | 198 | 308,000 | 198 |
| 2010-02-15 | 194 | 200 | 193 | 196 | 193,000 | 196 |
| 2010-02-12 | 191 | 193 | 188 | 192 | 64,000 | 192 |
| 2010-02-10 | 190 | 192 | 190 | 190 | 67,000 | 190 |
| 2010-02-09 | 190 | 190 | 186 | 189 | 41,000 | 189 |
| 2010-02-08 | 191 | 191 | 189 | 191 | 63,000 | 191 |
| 2010-02-05 | 184 | 195 | 184 | 189 | 145,000 | 189 |
| 2010-02-04 | 183 | 186 | 180 | 186 | 48,000 | 186 |
| 2010-02-03 | 186 | 186 | 181 | 181 | 36,000 | 181 |
| 2010-02-02 | 185 | 185 | 183 | 185 | 16,000 | 185 |
| 2010-02-01 | 185 | 186 | 181 | 184 | 111,000 | 184 |
| 2010-01-29 | 189 | 189 | 185 | 188 | 88,000 | 188 |
| 2010-01-28 | 190 | 190 | 187 | 189 | 61,000 | 189 |
| 2010-01-27 | 191 | 192 | 187 | 190 | 79,000 | 190 |
| 2010-01-26 | 183 | 194 | 182 | 192 | 227,000 | 192 |
| 2010-01-25 | 178 | 181 | 178 | 181 | 34,000 | 181 |
| 2010-01-22 | 178 | 179 | 177 | 179 | 63,000 | 179 |
| 2010-01-21 | 174 | 181 | 174 | 180 | 107,000 | 180 |
| 2010-01-20 | 176 | 177 | 175 | 176 | 29,000 | 176 |
| 2010-01-19 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 2010-01-18 | 175 | 176 | 175 | 175 | 19,000 | 175 |
| 2010-01-15 | 175 | 175 | 174 | 175 | 54,000 | 175 |
| 2010-01-14 | 173 | 174 | 173 | 174 | 7,000 | 174 |
| 2010-01-13 | 175 | 175 | 173 | 174 | 56,000 | 174 |
| 2010-01-12 | 177 | 177 | 176 | 176 | 16,000 | 176 |
| 2010-01-08 | 173 | 177 | 173 | 176 | 49,000 | 176 |
| 2010-01-07 | 174 | 174 | 173 | 173 | 10,000 | 173 |
| 2010-01-06 | 176 | 176 | 174 | 175 | 6,000 | 175 |
| 2010-01-05 | 177 | 177 | 174 | 175 | 22,000 | 175 |
| 2010-01-04 | 172 | 176 | 170 | 176 | 27,000 | 176 |
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
