7965 象印マホービン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 760 | 770 | 750 | 750 | 250,000 | 750 |
| 2014-12-29 | 734 | 765 | 731 | 765 | 444,000 | 765 |
| 2014-12-26 | 716 | 740 | 703 | 732 | 1,245,000 | 732 |
| 2014-12-25 | 767 | 788 | 764 | 774 | 605,000 | 774 |
| 2014-12-24 | 781 | 811 | 762 | 767 | 783,000 | 767 |
| 2014-12-22 | 746 | 788 | 745 | 780 | 397,000 | 780 |
| 2014-12-19 | 757 | 764 | 718 | 731 | 360,000 | 731 |
| 2014-12-18 | 776 | 783 | 749 | 750 | 324,000 | 750 |
| 2014-12-17 | 760 | 771 | 755 | 767 | 142,000 | 767 |
| 2014-12-16 | 773 | 780 | 765 | 765 | 175,000 | 765 |
| 2014-12-15 | 779 | 792 | 778 | 782 | 155,000 | 782 |
| 2014-12-12 | 784 | 800 | 784 | 792 | 184,000 | 792 |
| 2014-12-11 | 759 | 789 | 751 | 783 | 311,000 | 783 |
| 2014-12-10 | 781 | 788 | 770 | 780 | 265,000 | 780 |
| 2014-12-09 | 780 | 800 | 780 | 795 | 157,000 | 795 |
| 2014-12-08 | 814 | 814 | 791 | 795 | 164,000 | 795 |
| 2014-12-05 | 819 | 819 | 802 | 807 | 171,000 | 807 |
| 2014-12-04 | 800 | 823 | 796 | 816 | 468,000 | 816 |
| 2014-12-03 | 791 | 799 | 785 | 799 | 229,000 | 799 |
| 2014-12-02 | 790 | 792 | 779 | 785 | 244,000 | 785 |
| 2014-12-01 | 795 | 817 | 782 | 785 | 319,000 | 785 |
| 2014-11-28 | 795 | 795 | 775 | 795 | 180,000 | 795 |
| 2014-11-27 | 790 | 799 | 777 | 795 | 173,000 | 795 |
| 2014-11-26 | 797 | 799 | 768 | 775 | 363,000 | 775 |
| 2014-11-25 | 804 | 804 | 792 | 799 | 449,000 | 799 |
| 2014-11-21 | 825 | 840 | 789 | 792 | 691,000 | 792 |
| 2014-11-20 | 810 | 841 | 804 | 832 | 879,000 | 832 |
| 2014-11-19 | 762 | 807 | 760 | 804 | 595,000 | 804 |
| 2014-11-18 | 731 | 770 | 731 | 763 | 499,000 | 763 |
| 2014-11-17 | 734 | 745 | 719 | 745 | 580,000 | 745 |
| 2014-11-14 | 697 | 745 | 697 | 741 | 417,000 | 741 |
| 2014-11-13 | 704 | 706 | 685 | 698 | 208,000 | 698 |
| 2014-11-12 | 715 | 730 | 708 | 708 | 232,000 | 708 |
| 2014-11-11 | 735 | 735 | 707 | 715 | 218,000 | 715 |
| 2014-11-10 | 743 | 747 | 733 | 735 | 192,000 | 735 |
| 2014-11-07 | 750 | 750 | 732 | 743 | 259,000 | 743 |
| 2014-11-06 | 697 | 729 | 693 | 729 | 372,000 | 729 |
| 2014-11-05 | 695 | 705 | 682 | 694 | 165,000 | 694 |
| 2014-11-04 | 715 | 717 | 685 | 694 | 370,000 | 694 |
| 2014-10-31 | 686 | 707 | 683 | 699 | 322,000 | 699 |
| 2014-10-30 | 684 | 694 | 682 | 691 | 214,000 | 691 |
| 2014-10-29 | 657 | 700 | 655 | 682 | 359,000 | 682 |
| 2014-10-28 | 659 | 660 | 651 | 655 | 98,000 | 655 |
| 2014-10-27 | 658 | 664 | 645 | 660 | 204,000 | 660 |
| 2014-10-24 | 642 | 664 | 637 | 657 | 263,000 | 657 |
| 2014-10-23 | 627 | 627 | 618 | 619 | 108,000 | 619 |
| 2014-10-22 | 632 | 638 | 618 | 619 | 213,000 | 619 |
| 2014-10-21 | 611 | 644 | 611 | 618 | 501,000 | 618 |
| 2014-10-20 | 596 | 611 | 590 | 609 | 206,000 | 609 |
| 2014-10-17 | 582 | 588 | 564 | 569 | 189,000 | 569 |
| 2014-10-16 | 589 | 595 | 580 | 582 | 148,000 | 582 |
| 2014-10-15 | 596 | 621 | 596 | 608 | 186,000 | 608 |
| 2014-10-14 | 590 | 599 | 582 | 592 | 119,000 | 592 |
| 2014-10-10 | 604 | 616 | 591 | 606 | 247,000 | 606 |
| 2014-10-09 | 670 | 674 | 625 | 626 | 333,000 | 626 |
| 2014-10-08 | 660 | 672 | 659 | 670 | 153,000 | 670 |
| 2014-10-07 | 678 | 689 | 675 | 675 | 209,000 | 675 |
| 2014-10-06 | 668 | 688 | 652 | 678 | 235,000 | 678 |
| 2014-10-03 | 696 | 715 | 652 | 665 | 472,000 | 665 |
| 2014-10-02 | 670 | 710 | 657 | 696 | 466,000 | 696 |
| 2014-10-01 | 669 | 720 | 666 | 682 | 587,000 | 682 |
| 2014-09-30 | 670 | 674 | 637 | 659 | 665,000 | 659 |
| 2014-09-29 | 636 | 666 | 635 | 662 | 453,000 | 662 |
| 2014-09-26 | 601 | 631 | 600 | 626 | 160,000 | 626 |
| 2014-09-25 | 606 | 620 | 604 | 610 | 102,000 | 610 |
| 2014-09-24 | 618 | 618 | 607 | 607 | 109,000 | 607 |
| 2014-09-22 | 639 | 639 | 617 | 624 | 147,000 | 624 |
| 2014-09-19 | 643 | 646 | 639 | 639 | 109,000 | 639 |
| 2014-09-18 | 621 | 648 | 617 | 640 | 245,000 | 640 |
| 2014-09-17 | 640 | 646 | 626 | 631 | 171,000 | 631 |
| 2014-09-16 | 611 | 648 | 610 | 646 | 257,000 | 646 |
| 2014-09-12 | 592 | 614 | 591 | 614 | 224,000 | 614 |
| 2014-09-11 | 567 | 592 | 562 | 592 | 378,000 | 592 |
| 2014-09-10 | 550 | 567 | 544 | 567 | 194,000 | 567 |
| 2014-09-09 | 555 | 558 | 542 | 545 | 191,000 | 545 |
| 2014-09-08 | 541 | 558 | 539 | 550 | 230,000 | 550 |
| 2014-09-05 | 539 | 539 | 526 | 534 | 75,000 | 534 |
| 2014-09-04 | 536 | 536 | 525 | 531 | 127,000 | 531 |
| 2014-09-03 | 540 | 543 | 531 | 539 | 130,000 | 539 |
| 2014-09-02 | 559 | 559 | 537 | 540 | 164,000 | 540 |
| 2014-09-01 | 558 | 560 | 542 | 551 | 145,000 | 551 |
| 2014-08-29 | 558 | 567 | 552 | 556 | 147,000 | 556 |
| 2014-08-28 | 565 | 568 | 556 | 558 | 163,000 | 558 |
| 2014-08-27 | 570 | 580 | 558 | 562 | 216,000 | 562 |
| 2014-08-26 | 554 | 575 | 554 | 561 | 214,000 | 561 |
| 2014-08-25 | 535 | 547 | 531 | 547 | 119,000 | 547 |
| 2014-08-22 | 551 | 567 | 531 | 538 | 345,000 | 538 |
| 2014-08-21 | 510 | 548 | 510 | 541 | 327,000 | 541 |
| 2014-08-20 | 512 | 513 | 504 | 505 | 135,000 | 505 |
| 2014-08-19 | 519 | 521 | 505 | 509 | 256,000 | 509 |
| 2014-08-18 | 501 | 529 | 496 | 510 | 379,000 | 510 |
| 2014-08-15 | 490 | 495 | 487 | 490 | 73,000 | 490 |
| 2014-08-14 | 480 | 496 | 480 | 492 | 93,000 | 492 |
| 2014-08-13 | 480 | 481 | 475 | 478 | 35,000 | 478 |
| 2014-08-12 | 478 | 487 | 473 | 480 | 116,000 | 480 |
| 2014-08-11 | 465 | 474 | 465 | 474 | 29,000 | 474 |
| 2014-08-08 | 466 | 470 | 455 | 463 | 70,000 | 463 |
| 2014-08-07 | 464 | 469 | 462 | 469 | 26,000 | 469 |
| 2014-08-06 | 468 | 468 | 456 | 467 | 50,000 | 467 |
| 2014-08-05 | 476 | 476 | 466 | 468 | 71,000 | 468 |
| 2014-08-04 | 466 | 477 | 465 | 476 | 79,000 | 476 |
| 2014-08-01 | 473 | 476 | 463 | 468 | 119,000 | 468 |
| 2014-07-31 | 492 | 494 | 479 | 479 | 127,000 | 479 |
| 2014-07-30 | 481 | 500 | 480 | 487 | 322,000 | 487 |
| 2014-07-29 | 470 | 480 | 467 | 477 | 162,000 | 477 |
| 2014-07-28 | 461 | 470 | 461 | 467 | 107,000 | 467 |
| 2014-07-25 | 460 | 460 | 448 | 460 | 140,000 | 460 |
| 2014-07-24 | 443 | 456 | 443 | 455 | 91,000 | 455 |
| 2014-07-23 | 447 | 448 | 441 | 444 | 52,000 | 444 |
| 2014-07-22 | 449 | 450 | 447 | 448 | 45,000 | 448 |
| 2014-07-18 | 444 | 448 | 444 | 446 | 47,000 | 446 |
| 2014-07-17 | 451 | 456 | 448 | 453 | 65,000 | 453 |
| 2014-07-16 | 452 | 455 | 449 | 451 | 66,000 | 451 |
| 2014-07-15 | 450 | 456 | 450 | 452 | 51,000 | 452 |
| 2014-07-14 | 448 | 453 | 446 | 450 | 87,000 | 450 |
| 2014-07-11 | 444 | 444 | 437 | 440 | 42,000 | 440 |
| 2014-07-10 | 452 | 452 | 445 | 445 | 41,000 | 445 |
| 2014-07-09 | 457 | 457 | 451 | 452 | 51,000 | 452 |
| 2014-07-08 | 460 | 462 | 457 | 459 | 100,000 | 459 |
| 2014-07-07 | 452 | 462 | 452 | 459 | 121,000 | 459 |
| 2014-07-04 | 457 | 458 | 448 | 448 | 116,000 | 448 |
| 2014-07-03 | 461 | 464 | 455 | 457 | 102,000 | 457 |
| 2014-07-02 | 467 | 467 | 460 | 463 | 75,000 | 463 |
| 2014-07-01 | 467 | 468 | 462 | 463 | 158,000 | 463 |
| 2014-06-30 | 457 | 467 | 457 | 462 | 62,000 | 462 |
| 2014-06-27 | 458 | 462 | 450 | 456 | 91,000 | 456 |
| 2014-06-26 | 478 | 480 | 452 | 462 | 427,000 | 462 |
| 2014-06-25 | 461 | 490 | 460 | 486 | 582,000 | 486 |
| 2014-06-24 | 470 | 472 | 454 | 460 | 845,000 | 460 |
| 2014-06-23 | 404 | 414 | 404 | 414 | 69,000 | 414 |
| 2014-06-20 | 409 | 409 | 401 | 404 | 51,000 | 404 |
| 2014-06-19 | 402 | 413 | 402 | 408 | 65,000 | 408 |
| 2014-06-18 | 396 | 402 | 396 | 402 | 34,000 | 402 |
| 2014-06-17 | 394 | 398 | 394 | 396 | 14,000 | 396 |
| 2014-06-16 | 394 | 395 | 393 | 395 | 9,000 | 395 |
| 2014-06-13 | 390 | 395 | 390 | 392 | 23,000 | 392 |
| 2014-06-12 | 390 | 393 | 388 | 390 | 58,000 | 390 |
| 2014-06-11 | 396 | 397 | 393 | 397 | 14,000 | 397 |
| 2014-06-10 | 399 | 402 | 398 | 402 | 77,000 | 402 |
| 2014-06-09 | 395 | 399 | 395 | 399 | 48,000 | 399 |
| 2014-06-06 | 395 | 395 | 391 | 395 | 28,000 | 395 |
| 2014-06-05 | 382 | 395 | 382 | 395 | 66,000 | 395 |
| 2014-06-04 | 376 | 381 | 374 | 381 | 45,000 | 381 |
| 2014-06-03 | 369 | 374 | 369 | 372 | 22,000 | 372 |
| 2014-06-02 | 370 | 373 | 364 | 369 | 55,000 | 369 |
| 2014-05-30 | 373 | 375 | 369 | 369 | 52,000 | 369 |
| 2014-05-29 | 369 | 373 | 368 | 373 | 18,000 | 373 |
| 2014-05-28 | 366 | 368 | 364 | 368 | 12,000 | 368 |
| 2014-05-27 | 367 | 368 | 363 | 365 | 26,000 | 365 |
| 2014-05-26 | 368 | 372 | 367 | 367 | 19,000 | 367 |
| 2014-05-23 | 367 | 369 | 364 | 366 | 11,000 | 366 |
| 2014-05-22 | 369 | 369 | 364 | 365 | 10,000 | 365 |
| 2014-05-21 | 362 | 367 | 360 | 365 | 19,000 | 365 |
| 2014-05-20 | 365 | 365 | 360 | 364 | 10,000 | 364 |
| 2014-05-19 | 361 | 364 | 360 | 360 | 23,000 | 360 |
| 2014-05-16 | 362 | 362 | 352 | 358 | 28,000 | 358 |
| 2014-05-15 | 364 | 366 | 362 | 366 | 134,000 | 366 |
| 2014-05-14 | 358 | 364 | 355 | 364 | 26,000 | 364 |
| 2014-05-13 | 368 | 369 | 350 | 350 | 34,000 | 350 |
| 2014-05-12 | 363 | 364 | 363 | 364 | 12,000 | 364 |
| 2014-05-09 | 357 | 367 | 357 | 367 | 18,000 | 367 |
| 2014-05-08 | 367 | 370 | 356 | 357 | 19,000 | 357 |
| 2014-05-07 | 371 | 373 | 366 | 366 | 28,000 | 366 |
| 2014-05-02 | 366 | 373 | 366 | 371 | 22,000 | 371 |
| 2014-05-01 | 365 | 371 | 365 | 365 | 62,000 | 365 |
| 2014-04-30 | 365 | 368 | 362 | 365 | 68,000 | 365 |
| 2014-04-28 | 362 | 363 | 358 | 361 | 13,000 | 361 |
| 2014-04-25 | 362 | 365 | 358 | 363 | 22,000 | 363 |
| 2014-04-24 | 362 | 366 | 361 | 363 | 18,000 | 363 |
| 2014-04-23 | 363 | 364 | 363 | 364 | 5,000 | 364 |
| 2014-04-22 | 368 | 368 | 360 | 363 | 23,000 | 363 |
| 2014-04-21 | 368 | 368 | 363 | 364 | 18,000 | 364 |
| 2014-04-18 | 360 | 367 | 359 | 364 | 37,000 | 364 |
| 2014-04-17 | 361 | 362 | 358 | 358 | 25,000 | 358 |
| 2014-04-16 | 358 | 364 | 358 | 359 | 47,000 | 359 |
| 2014-04-15 | 363 | 363 | 357 | 362 | 30,000 | 362 |
| 2014-04-14 | 352 | 359 | 352 | 356 | 57,000 | 356 |
| 2014-04-11 | 352 | 361 | 345 | 359 | 35,000 | 359 |
| 2014-04-10 | 357 | 366 | 346 | 353 | 80,000 | 353 |
| 2014-04-09 | 364 | 367 | 352 | 354 | 51,000 | 354 |
| 2014-04-08 | 367 | 370 | 362 | 363 | 54,000 | 363 |
| 2014-04-07 | 375 | 375 | 364 | 366 | 111,000 | 366 |
| 2014-04-04 | 355 | 384 | 355 | 379 | 266,000 | 379 |
| 2014-04-03 | 350 | 359 | 349 | 354 | 199,000 | 354 |
| 2014-04-02 | 355 | 363 | 348 | 358 | 371,000 | 358 |
| 2014-04-01 | 328 | 335 | 328 | 331 | 68,000 | 331 |
| 2014-03-31 | 328 | 333 | 325 | 328 | 65,000 | 328 |
| 2014-03-28 | 326 | 328 | 322 | 328 | 25,000 | 328 |
| 2014-03-27 | 322 | 323 | 320 | 323 | 16,000 | 323 |
| 2014-03-26 | 321 | 325 | 319 | 324 | 43,000 | 324 |
| 2014-03-25 | 318 | 321 | 318 | 321 | 30,000 | 321 |
| 2014-03-24 | 319 | 323 | 318 | 319 | 9,000 | 319 |
| 2014-03-20 | 335 | 339 | 318 | 324 | 56,000 | 324 |
| 2014-03-19 | 341 | 341 | 336 | 336 | 3,000 | 336 |
| 2014-03-18 | 340 | 340 | 336 | 336 | 6,000 | 336 |
| 2014-03-17 | 336 | 340 | 336 | 340 | 3,000 | 340 |
| 2014-03-14 | 339 | 339 | 334 | 336 | 16,000 | 336 |
| 2014-03-13 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2014-03-12 | 342 | 344 | 340 | 340 | 8,000 | 340 |
| 2014-03-11 | 349 | 350 | 345 | 345 | 14,000 | 345 |
| 2014-03-10 | 346 | 347 | 346 | 347 | 5,000 | 347 |
| 2014-03-07 | 349 | 350 | 345 | 346 | 19,000 | 346 |
| 2014-03-06 | 344 | 345 | 344 | 345 | 17,000 | 345 |
| 2014-03-05 | 343 | 345 | 343 | 344 | 16,000 | 344 |
| 2014-03-04 | 342 | 343 | 342 | 342 | 20,000 | 342 |
| 2014-03-03 | 337 | 342 | 337 | 342 | 36,000 | 342 |
| 2014-02-28 | 335 | 337 | 335 | 337 | 12,000 | 337 |
| 2014-02-27 | 339 | 339 | 335 | 337 | 38,000 | 337 |
| 2014-02-26 | 336 | 339 | 336 | 339 | 14,000 | 339 |
| 2014-02-25 | 332 | 337 | 332 | 335 | 14,000 | 335 |
| 2014-02-24 | 333 | 350 | 329 | 330 | 71,000 | 330 |
| 2014-02-21 | 337 | 346 | 321 | 332 | 68,000 | 332 |
| 2014-02-20 | 338 | 341 | 337 | 337 | 11,000 | 337 |
| 2014-02-19 | 340 | 342 | 338 | 338 | 10,000 | 338 |
| 2014-02-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2014-02-17 | 337 | 345 | 336 | 337 | 16,000 | 337 |
| 2014-02-14 | 350 | 350 | 335 | 336 | 26,000 | 336 |
| 2014-02-13 | 354 | 354 | 351 | 351 | 2,000 | 351 |
| 2014-02-12 | 359 | 359 | 354 | 354 | 13,000 | 354 |
| 2014-02-10 | 354 | 365 | 354 | 358 | 12,000 | 358 |
| 2014-02-07 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 2014-02-06 | 360 | 362 | 355 | 355 | 6,000 | 355 |
| 2014-02-05 | 360 | 360 | 358 | 358 | 6,000 | 358 |
| 2014-02-04 | 360 | 360 | 345 | 350 | 35,000 | 350 |
| 2014-02-03 | 375 | 375 | 365 | 367 | 8,000 | 367 |
| 2014-01-31 | 373 | 380 | 371 | 371 | 11,000 | 371 |
| 2014-01-30 | 380 | 380 | 372 | 372 | 12,000 | 372 |
| 2014-01-29 | 375 | 388 | 375 | 380 | 77,000 | 380 |
| 2014-01-28 | 373 | 375 | 361 | 375 | 18,000 | 375 |
| 2014-01-27 | 373 | 375 | 365 | 367 | 26,000 | 367 |
| 2014-01-24 | 378 | 378 | 370 | 373 | 15,000 | 373 |
| 2014-01-23 | 380 | 382 | 371 | 371 | 19,000 | 371 |
| 2014-01-22 | 379 | 381 | 378 | 381 | 12,000 | 381 |
| 2014-01-21 | 388 | 388 | 383 | 383 | 5,000 | 383 |
| 2014-01-20 | 388 | 388 | 388 | 388 | 4,000 | 388 |
| 2014-01-17 | 380 | 389 | 380 | 388 | 21,000 | 388 |
| 2014-01-16 | 374 | 388 | 374 | 387 | 42,000 | 387 |
| 2014-01-15 | 374 | 374 | 370 | 371 | 21,000 | 371 |
| 2014-01-14 | 375 | 376 | 374 | 376 | 27,000 | 376 |
| 2014-01-10 | 376 | 378 | 376 | 377 | 21,000 | 377 |
| 2014-01-09 | 371 | 376 | 370 | 376 | 18,000 | 376 |
| 2014-01-08 | 371 | 375 | 371 | 375 | 26,000 | 375 |
| 2014-01-07 | 366 | 372 | 364 | 370 | 17,000 | 370 |
| 2014-01-06 | 374 | 378 | 373 | 374 | 66,000 | 374 |
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
