7965 象印マホービン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	273	275	272	274	85,000	274
2012-12-27	278	278	274	274	165,000	274
2012-12-26	284	285	283	285	77,000	285
2012-12-25	275	283	274	283	70,000	283
2012-12-21	275	276	275	275	34,000	275
2012-12-20	276	276	273	274	19,000	274
2012-12-19	273	275	273	274	27,000	274
2012-12-18	273	276	271	276	39,000	276
2012-12-17	277	278	274	274	38,000	274
2012-12-14	276	277	275	276	28,000	276
2012-12-13	275	277	275	276	59,000	276
2012-12-12	278	278	273	274	26,000	274
2012-12-11	271	278	271	278	58,000	278
2012-12-10	271	275	270	271	42,000	271
2012-12-07	273	274	271	271	49,000	271
2012-12-06	267	276	267	271	90,000	271
2012-12-05	271	271	266	268	24,000	268
2012-12-04	271	271	270	271	7,000	271
2012-12-03	269	270	269	270	7,000	270
2012-11-30	270	272	270	270	23,000	270
2012-11-29	269	273	269	270	26,000	270
2012-11-28	267	269	267	267	28,000	267
2012-11-27	267	269	266	268	26,000	268
2012-11-26	265	268	265	267	64,000	267
2012-11-22	268	269	267	269	29,000	269
2012-11-21	266	268	265	268	33,000	268
2012-11-20	267	267	265	267	24,000	267
2012-11-19	263	266	263	265	50,000	265
2012-11-16	262	265	262	264	113,000	264
2012-11-15	267	272	267	268	251,000	268
2012-11-14	274	278	274	275	52,000	275
2012-11-13	273	276	273	274	31,000	274
2012-11-12	275	276	273	273	19,000	273
2012-11-09	275	277	274	274	12,000	274
2012-11-08	278	278	275	276	22,000	276
2012-11-07	280	281	277	281	26,000	281
2012-11-06	280	281	276	276	24,000	276
2012-11-05	278	280	277	280	28,000	280
2012-11-02	275	277	274	276	38,000	276
2012-11-01	273	274	273	273	18,000	273
2012-10-31	275	275	274	274	17,000	274
2012-10-30	274	275	274	274	17,000	274
2012-10-29	272	274	272	274	34,000	274
2012-10-26	270	272	269	270	54,000	270
2012-10-25	272	272	270	270	21,000	270
2012-10-24	269	272	269	272	19,000	272
2012-10-23	268	271	268	269	14,000	269
2012-10-22	270	271	266	267	44,000	267
2012-10-19	265	268	265	266	39,000	266
2012-10-18	259	265	259	262	26,000	262
2012-10-17	261	262	259	260	19,000	260
2012-10-16	255	259	255	257	29,000	257
2012-10-15	257	257	253	255	33,000	255
2012-10-12	259	261	259	259	18,000	259
2012-10-11	260	265	258	259	27,000	259
2012-10-10	270	271	261	261	38,000	261
2012-10-09	272	275	270	270	50,000	270
2012-10-05	271	274	270	273	45,000	273
2012-10-04	274	275	270	270	64,000	270
2012-10-03	274	275	273	274	52,000	274
2012-10-02	271	272	270	272	43,000	272
2012-10-01	271	272	269	271	58,000	271
2012-09-28	271	273	269	269	107,000	269
2012-09-27	275	275	270	271	51,000	271
2012-09-26	274	277	274	275	30,000	275
2012-09-25	273	274	271	274	58,000	274
2012-09-24	273	275	272	275	40,000	275
2012-09-21	271	272	270	272	7,000	272
2012-09-20	270	270	269	270	24,000	270
2012-09-19	276	276	269	271	55,000	271
2012-09-18	274	274	274	274	12,000	274
2012-09-14	278	278	273	275	68,000	275
2012-09-13	277	277	274	274	19,000	274
2012-09-12	272	275	272	275	6,000	275
2012-09-11	275	275	274	275	9,000	275
2012-09-10	276	280	271	280	17,000	280
2012-09-07	279	279	278	278	12,000	278
2012-09-06	279	279	279	279	2,000	279
2012-09-05	280	280	280	280	3,000	280
2012-09-04	283	283	280	280	5,000	280
2012-09-03	291	291	286	286	63,000	286
2012-08-31	285	288	285	288	29,000	288
2012-08-30	285	288	284	285	23,000	285
2012-08-29	280	284	280	284	41,000	284
2012-08-28	278	280	278	279	18,000	279
2012-08-27	276	279	276	278	10,000	278
2012-08-24	273	276	272	275	5,000	275
2012-08-23	280	280	274	275	19,000	275
2012-08-22	279	279	279	279	4,000	279
2012-08-21	282	282	280	281	11,000	281
2012-08-20	281	281	279	280	18,000	280
2012-08-17	277	281	276	281	10,000	281
2012-08-16	280	280	275	275	12,000	275
2012-08-15	279	280	279	280	4,000	280
2012-08-14	278	279	276	279	14,000	279
2012-08-13	280	280	273	274	34,000	274
2012-08-10	278	281	278	280	18,000	280
2012-08-09	279	279	273	279	52,000	279
2012-08-08	275	277	275	277	3,000	277
2012-08-07	276	276	273	274	18,000	274
2012-08-06	275	276	275	275	25,000	275
2012-08-03	276	277	275	276	18,000	276
2012-08-02	275	275	274	274	2,000	274
2012-08-01	273	273	273	273	13,000	273
2012-07-31	273	275	273	275	9,000	275
2012-07-30	274	276	274	274	19,000	274
2012-07-27	273	274	273	274	3,000	274
2012-07-26	270	272	269	272	31,000	272
2012-07-25	271	272	269	270	22,000	270
2012-07-24	266	276	266	271	22,000	271
2012-07-23	275	275	267	269	59,000	269
2012-07-20	278	278	274	274	11,000	274
2012-07-19	281	281	278	278	6,000	278
2012-07-18	275	285	271	284	39,000	284
2012-07-17	277	277	275	276	14,000	276
2012-07-13	277	277	275	276	73,000	276
2012-07-12	283	283	277	277	12,000	277
2012-07-11	284	287	283	283	22,000	283
2012-07-10	288	288	281	288	21,000	288
2012-07-09	284	290	284	290	27,000	290
2012-07-06	281	285	281	285	5,000	285
2012-07-05	282	288	280	288	21,000	288
2012-07-04	286	286	280	282	21,000	282
2012-07-03	293	294	285	287	239,000	287
2012-07-02	287	290	286	290	86,000	290
2012-06-29	281	283	280	283	22,000	283
2012-06-28	272	281	272	281	68,000	281
2012-06-27	273	273	271	273	14,000	273
2012-06-26	275	275	272	272	14,000	272
2012-06-25	275	277	275	276	10,000	276
2012-06-22	272	277	272	277	8,000	277
2012-06-21	274	275	272	275	11,000	275
2012-06-20	276	276	274	274	9,000	274
2012-06-19	274	276	273	274	17,000	274
2012-06-18	271	274	271	274	9,000	274
2012-06-15	273	273	270	270	10,000	270
2012-06-14	269	273	269	273	5,000	273
2012-06-13	269	273	269	273	22,000	273
2012-06-12	267	270	266	270	33,000	270
2012-06-11	268	273	268	273	14,000	273
2012-06-08	266	267	265	266	15,000	266
2012-06-07	261	266	258	266	40,000	266
2012-06-06	255	260	255	260	9,000	260
2012-06-05	251	260	251	255	20,000	255
2012-06-04	247	253	247	251	42,000	251
2012-06-01	250	253	249	253	3,000	253
2012-05-31	251	253	248	253	33,000	253
2012-05-30	260	260	249	251	38,000	251
2012-05-29	257	260	257	260	4,000	260
2012-05-28	258	258	255	256	14,000	256
2012-05-25	257	257	252	255	6,000	255
2012-05-24	256	256	251	256	5,000	256
2012-05-23	258	258	254	256	15,000	256
2012-05-22	258	261	257	257	40,000	257
2012-05-21	257	258	254	258	8,000	258
2012-05-18	258	258	254	258	12,000	258
2012-05-17	254	261	253	261	20,000	261
2012-05-16	260	263	253	253	41,000	253
2012-05-15	264	269	260	263	94,000	263
2012-05-14	279	280	271	271	39,000	271
2012-05-11	279	282	278	279	54,000	279
2012-05-10	276	280	276	278	74,000	278
2012-05-09	274	278	273	277	37,000	277
2012-05-08	274	274	273	274	44,000	274
2012-05-07	275	275	268	271	59,000	271
2012-05-02	278	278	276	278	24,000	278
2012-05-01	280	280	278	278	23,000	278
2012-04-27	282	284	278	280	68,000	280
2012-04-26	284	285	282	283	21,000	283
2012-04-25	281	284	280	284	34,000	284
2012-04-24	281	281	280	281	18,000	281
2012-04-23	283	283	280	281	26,000	281
2012-04-20	282	284	281	281	32,000	281
2012-04-19	283	284	282	283	9,000	283
2012-04-18	284	284	281	283	38,000	283
2012-04-17	284	284	283	283	13,000	283
2012-04-16	285	286	284	284	14,000	284
2012-04-13	288	288	284	285	29,000	285
2012-04-12	283	288	283	286	25,000	286
2012-04-11	287	287	283	285	30,000	285
2012-04-10	288	289	286	288	10,000	288
2012-04-09	284	286	283	286	19,000	286
2012-04-06	291	291	286	287	21,000	287
2012-04-05	288	288	286	288	40,000	288
2012-04-04	295	296	290	290	46,000	290
2012-04-03	294	295	293	294	40,000	294
2012-04-02	294	295	291	295	67,000	295
2012-03-30	290	292	289	291	41,000	291
2012-03-29	290	291	289	291	59,000	291
2012-03-28	295	295	291	293	37,000	293
2012-03-27	290	296	288	296	154,000	296
2012-03-26	289	290	288	290	40,000	290
2012-03-23	289	289	287	289	26,000	289
2012-03-22	290	291	288	289	85,000	289
2012-03-21	290	291	288	290	63,000	290
2012-03-19	284	289	284	288	82,000	288
2012-03-16	289	289	280	285	168,000	285
2012-03-15	288	291	286	290	53,000	290
2012-03-14	289	292	289	289	56,000	289
2012-03-13	287	290	286	288	36,000	288
2012-03-12	293	293	289	290	45,000	290
2012-03-09	289	294	288	294	48,000	294
2012-03-08	293	293	288	289	31,000	289
2012-03-07	292	293	287	288	59,000	288
2012-03-06	285	296	285	294	97,000	294
2012-03-05	285	286	283	285	49,000	285
2012-03-02	286	286	281	283	35,000	283
2012-03-01	290	291	281	287	148,000	287
2012-02-29	287	288	286	288	78,000	288
2012-02-28	284	285	283	285	49,000	285
2012-02-27	282	284	282	283	76,000	283
2012-02-24	278	280	278	279	56,000	279
2012-02-23	276	280	275	278	140,000	278
2012-02-22	282	282	278	278	51,000	278
2012-02-21	281	282	278	281	72,000	281
2012-02-20	287	287	281	281	72,000	281
2012-02-17	291	291	278	286	115,000	286
2012-02-16	285	293	282	289	55,000	289
2012-02-15	291	291	282	283	45,000	283
2012-02-14	287	293	285	289	37,000	289
2012-02-13	290	290	280	288	47,000	288
2012-02-10	295	297	285	293	142,000	293
2012-02-09	281	296	281	291	139,000	291
2012-02-08	276	280	275	278	72,000	278
2012-02-07	272	278	272	273	98,000	273
2012-02-06	275	275	269	272	52,000	272
2012-02-03	267	278	267	272	75,000	272
2012-02-02	268	270	266	266	47,000	266
2012-02-01	268	271	267	268	25,000	268
2012-01-31	266	268	266	268	27,000	268
2012-01-30	268	270	265	266	39,000	266
2012-01-27	269	270	264	265	71,000	265
2012-01-26	271	272	266	269	87,000	269
2012-01-25	268	273	268	268	129,000	268
2012-01-24	276	284	270	270	156,000	270
2012-01-23	269	278	268	277	103,000	277
2012-01-20	266	269	264	269	30,000	269
2012-01-19	267	267	257	264	34,000	264
2012-01-18	256	270	255	264	102,000	264
2012-01-17	252	252	250	252	37,000	252
2012-01-16	255	257	254	254	11,000	254
2012-01-13	255	257	255	255	45,000	255
2012-01-12	257	258	256	258	16,000	258
2012-01-11	261	261	256	259	20,000	259
2012-01-10	257	261	257	261	22,000	261
2012-01-06	258	260	258	260	25,000	260
2012-01-05	263	264	257	258	69,000	258
2012-01-04	262	267	262	262	62,000	262

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30