7965 象印マホービン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	263	265	252	261	73,000	261
2011-12-29	267	267	261	261	45,000	261
2011-12-28	266	270	259	267	269,000	267
2011-12-27	257	270	256	270	419,000	270
2011-12-26	249	253	247	252	122,000	252
2011-12-22	246	246	244	246	38,000	246
2011-12-21	244	246	242	245	33,000	245
2011-12-20	243	243	241	241	14,000	241
2011-12-19	240	242	239	241	26,000	241
2011-12-16	237	239	236	238	16,000	238
2011-12-15	237	237	234	237	16,000	237
2011-12-14	236	236	233	236	24,000	236
2011-12-13	242	243	236	238	23,000	238
2011-12-12	248	248	239	243	50,000	243
2011-12-09	240	240	235	238	49,000	238
2011-12-08	238	241	232	240	58,000	240
2011-12-07	236	239	236	238	21,000	238
2011-12-06	239	239	234	236	30,000	236
2011-12-05	235	239	234	236	33,000	236
2011-12-02	239	239	226	231	57,000	231
2011-12-01	240	243	233	233	74,000	233
2011-11-30	229	237	229	237	84,000	237
2011-11-29	230	230	226	228	18,000	228
2011-11-28	225	226	223	224	38,000	224
2011-11-25	223	225	223	225	42,000	225
2011-11-24	224	225	223	224	40,000	224
2011-11-22	222	224	220	223	62,000	223
2011-11-21	235	235	219	224	192,000	224
2011-11-18	242	242	234	234	54,000	234
2011-11-17	245	246	240	242	53,000	242
2011-11-16	244	246	240	245	266,000	245
2011-11-15	250	251	244	244	314,000	244
2011-11-14	248	251	248	250	52,000	250
2011-11-11	246	250	246	248	119,000	248
2011-11-10	247	247	244	244	69,000	244
2011-11-09	249	252	248	248	38,000	248
2011-11-08	250	251	249	249	19,000	249
2011-11-07	251	253	248	250	72,000	250
2011-11-04	255	255	248	248	67,000	248
2011-11-02	254	255	251	255	35,000	255
2011-11-01	259	259	256	256	40,000	256
2011-10-31	256	259	256	259	28,000	259
2011-10-28	253	257	253	255	23,000	255
2011-10-27	248	253	248	253	32,000	253
2011-10-26	249	250	247	250	38,000	250
2011-10-25	249	250	248	248	34,000	248
2011-10-24	248	251	248	248	36,000	248
2011-10-21	252	252	250	251	35,000	251
2011-10-20	258	258	253	253	22,000	253
2011-10-19	259	262	258	260	62,000	260
2011-10-18	250	258	249	258	76,000	258
2011-10-17	252	255	248	251	85,000	251
2011-10-14	258	259	248	251	48,000	251
2011-10-13	259	259	256	258	23,000	258
2011-10-12	259	260	257	259	132,000	259
2011-10-11	260	262	259	260	51,000	260
2011-10-07	259	260	257	259	17,000	259
2011-10-06	257	261	253	257	49,000	257
2011-10-05	266	266	260	260	22,000	260
2011-10-04	265	269	263	264	64,000	264
2011-10-03	270	276	268	272	46,000	272
2011-09-30	280	281	270	274	128,000	274
2011-09-29	284	286	281	285	99,000	285
2011-09-28	279	284	279	284	71,000	284
2011-09-27	275	281	275	277	22,000	277
2011-09-26	272	274	272	273	42,000	273
2011-09-22	279	283	276	278	36,000	278
2011-09-21	288	288	282	284	82,000	284
2011-09-20	293	293	289	290	12,000	290
2011-09-16	296	298	293	293	28,000	293
2011-09-15	290	295	287	292	46,000	292
2011-09-14	283	293	283	286	61,000	286
2011-09-13	293	293	284	284	71,000	284
2011-09-12	291	296	283	293	86,000	293
2011-09-09	297	302	293	295	69,000	295
2011-09-08	291	302	290	297	106,000	297
2011-09-07	291	293	286	291	28,000	291
2011-09-06	290	298	290	293	108,000	293
2011-09-05	287	298	287	298	57,000	298
2011-09-02	295	295	284	287	49,000	287
2011-09-01	295	296	290	296	28,000	296
2011-08-31	284	296	284	294	45,000	294
2011-08-30	299	299	287	289	66,000	289
2011-08-29	300	301	298	299	141,000	299
2011-08-26	291	299	290	299	102,000	299
2011-08-25	292	296	290	290	74,000	290
2011-08-24	284	291	280	290	63,000	290
2011-08-23	280	280	278	278	24,000	278
2011-08-22	277	284	276	276	39,000	276
2011-08-19	283	287	272	283	96,000	283
2011-08-18	298	302	288	288	164,000	288
2011-08-17	286	310	282	300	224,000	300
2011-08-16	274	300	274	293	327,000	293
2011-08-15	265	272	264	271	108,000	271
2011-08-12	261	267	258	264	73,000	264
2011-08-11	236	259	236	259	62,000	259
2011-08-10	247	247	240	244	34,000	244
2011-08-09	222	242	219	236	132,000	236
2011-08-08	256	257	238	238	94,000	238
2011-08-05	255	260	252	260	81,000	260
2011-08-04	265	265	262	262	30,000	262
2011-08-03	260	268	259	267	129,000	267
2011-08-02	267	267	263	265	21,000	265
2011-08-01	259	268	259	268	59,000	268
2011-07-29	264	265	253	262	74,000	262
2011-07-28	263	268	252	265	115,000	265
2011-07-27	269	270	263	268	96,000	268
2011-07-26	265	275	265	267	153,000	267
2011-07-25	254	261	251	261	118,000	261
2011-07-22	251	251	242	246	50,000	246
2011-07-21	251	253	242	248	50,000	248
2011-07-20	252	252	249	251	47,000	251
2011-07-19	242	252	242	252	72,000	252
2011-07-15	245	245	242	245	29,000	245
2011-07-14	236	248	236	248	52,000	248
2011-07-13	236	239	235	236	28,000	236
2011-07-12	240	241	236	239	24,000	239
2011-07-11	245	247	241	244	37,000	244
2011-07-08	246	248	245	247	69,000	247
2011-07-07	246	248	245	245	90,000	245
2011-07-06	240	244	240	244	165,000	244
2011-07-05	238	239	238	239	64,000	239
2011-07-04	239	239	235	237	65,000	237
2011-07-01	235	236	234	234	133,000	234
2011-06-30	234	235	228	233	38,000	233
2011-06-29	236	236	233	234	38,000	234
2011-06-28	231	236	231	234	99,000	234
2011-06-27	231	232	229	230	27,000	230
2011-06-24	228	231	226	229	36,000	229
2011-06-23	227	228	226	226	31,000	226
2011-06-22	229	229	226	227	81,000	227
2011-06-21	237	239	229	230	364,000	230
2011-06-20	223	224	219	221	54,000	221
2011-06-17	221	223	220	223	43,000	223
2011-06-16	223	223	219	220	38,000	220
2011-06-15	221	224	218	224	44,000	224
2011-06-14	215	221	215	221	44,000	221
2011-06-13	214	215	212	214	14,000	214
2011-06-10	214	215	212	212	25,000	212
2011-06-09	212	214	212	214	2,000	214
2011-06-08	214	214	213	213	7,000	213
2011-06-07	212	214	212	214	9,000	214
2011-06-06	214	214	212	212	6,000	212
2011-06-03	215	215	213	213	12,000	213
2011-06-02	215	215	215	215	2,000	215
2011-05-31	214	216	214	216	17,000	216
2011-05-30	214	214	214	214	5,000	214
2011-05-27	212	214	212	214	21,000	214
2011-05-26	210	212	209	212	11,000	212
2011-05-25	211	211	209	209	7,000	209
2011-05-24	210	213	207	209	27,000	209
2011-05-23	211	211	211	211	6,000	211
2011-05-20	213	213	212	212	14,000	212
2011-05-19	214	214	212	213	16,000	213
2011-05-18	213	215	212	214	48,000	214
2011-05-17	219	219	215	217	118,000	217
2011-05-16	223	223	216	219	82,000	219
2011-05-13	227	227	222	223	58,000	223
2011-05-12	224	228	224	224	60,000	224
2011-05-11	219	225	219	224	72,000	224
2011-05-10	221	221	218	218	18,000	218
2011-05-09	221	222	220	222	17,000	222
2011-05-06	219	222	219	221	18,000	221
2011-05-02	223	223	219	221	31,000	221
2011-04-28	218	223	216	223	19,000	223
2011-04-27	218	220	218	218	10,000	218
2011-04-26	218	220	217	218	44,000	218
2011-04-25	217	217	216	217	8,000	217
2011-04-22	214	221	214	221	31,000	221
2011-04-21	213	214	212	214	9,000	214
2011-04-20	212	212	208	212	13,000	212
2011-04-19	213	213	210	210	35,000	210
2011-04-18	215	215	213	214	10,000	214
2011-04-15	215	216	213	214	12,000	214
2011-04-14	212	213	211	212	10,000	212
2011-04-13	213	213	211	212	15,000	212
2011-04-12	213	213	212	212	7,000	212
2011-04-11	215	215	212	213	11,000	213
2011-04-08	213	215	212	212	13,000	212
2011-04-07	213	218	211	213	29,000	213
2011-04-06	213	215	213	213	14,000	213
2011-04-05	220	220	216	216	11,000	216
2011-04-04	222	222	220	220	21,000	220
2011-04-01	221	223	215	223	28,000	223
2011-03-31	223	223	215	221	46,000	221
2011-03-30	224	225	221	222	35,000	222
2011-03-29	220	222	215	220	116,000	220
2011-03-28	216	216	203	209	26,000	209
2011-03-25	218	219	214	214	7,000	214
2011-03-24	211	221	204	218	89,000	218
2011-03-23	212	213	212	212	16,000	212
2011-03-22	208	215	208	214	48,000	214
2011-03-18	200	205	199	202	66,000	202
2011-03-17	197	202	196	200	110,000	200
2011-03-16	178	200	178	198	84,000	198
2011-03-15	200	203	178	184	154,000	184
2011-03-14	173	208	172	202	124,000	202
2011-03-11	225	225	222	222	28,000	222
2011-03-10	228	228	225	225	24,000	225
2011-03-09	227	228	226	226	24,000	226
2011-03-08	225	226	225	226	16,000	226
2011-03-07	228	228	224	225	48,000	225
2011-03-04	230	230	225	228	51,000	228
2011-03-03	227	228	226	228	26,000	228
2011-03-02	228	229	226	226	34,000	226
2011-03-01	232	233	230	233	66,000	233
2011-02-28	224	232	224	232	77,000	232
2011-02-25	223	224	221	224	46,000	224
2011-02-24	227	228	222	224	61,000	224
2011-02-23	233	233	230	230	27,000	230
2011-02-22	240	240	229	234	41,000	234
2011-02-21	241	241	238	240	16,000	240
2011-02-18	240	241	238	240	18,000	240
2011-02-17	237	240	237	237	28,000	237
2011-02-16	243	243	237	237	37,000	237
2011-02-15	244	244	240	240	34,000	240
2011-02-14	244	244	240	242	42,000	242
2011-02-10	246	248	245	245	39,000	245
2011-02-09	240	247	240	246	91,000	246
2011-02-08	235	242	235	240	65,000	240
2011-02-07	232	238	231	233	65,000	233
2011-02-04	230	231	228	229	29,000	229
2011-02-03	230	232	230	232	36,000	232
2011-02-02	230	231	229	230	26,000	230
2011-02-01	230	230	225	227	39,000	227
2011-01-31	230	230	225	230	63,000	230
2011-01-28	229	232	227	231	56,000	231
2011-01-27	229	229	228	229	23,000	229
2011-01-26	229	229	227	229	20,000	229
2011-01-25	226	229	225	229	25,000	229
2011-01-24	223	226	221	226	21,000	226
2011-01-21	225	225	218	223	52,000	223
2011-01-20	229	229	225	226	21,000	226
2011-01-19	229	229	225	228	48,000	228
2011-01-18	230	230	226	227	25,000	227
2011-01-17	228	230	227	228	20,000	228
2011-01-14	229	230	225	227	49,000	227
2011-01-13	230	231	229	229	37,000	229
2011-01-12	224	233	224	230	126,000	230
2011-01-11	223	225	223	223	55,000	223
2011-01-07	219	224	219	223	68,000	223
2011-01-06	217	219	217	219	83,000	219
2011-01-05	218	218	215	216	33,000	216
2011-01-04	216	218	215	218	51,000	218

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