7965 象印マホービン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,575	1,598	1,562	1,569	182,600	1,569
2016-12-29	1,587	1,590	1,533	1,565	402,800	1,565
2016-12-28	1,602	1,648	1,581	1,606	402,700	1,606
2016-12-27	1,581	1,683	1,581	1,612	1,063,300	1,612
2016-12-26	1,614	1,631	1,562	1,590	370,900	1,590
2016-12-22	1,619	1,624	1,592	1,613	289,800	1,613
2016-12-21	1,567	1,633	1,560	1,620	590,200	1,620
2016-12-20	1,564	1,564	1,537	1,555	86,800	1,555
2016-12-19	1,528	1,565	1,520	1,560	155,300	1,560
2016-12-16	1,578	1,580	1,530	1,543	142,100	1,543
2016-12-15	1,550	1,579	1,538	1,572	333,700	1,572
2016-12-14	1,539	1,570	1,522	1,533	246,000	1,533
2016-12-13	1,475	1,547	1,464	1,543	451,900	1,543
2016-12-12	1,467	1,484	1,456	1,465	172,700	1,465
2016-12-09	1,458	1,482	1,450	1,471	151,600	1,471
2016-12-08	1,466	1,473	1,453	1,473	130,100	1,473
2016-12-07	1,459	1,470	1,453	1,463	74,500	1,463
2016-12-06	1,434	1,462	1,421	1,455	162,200	1,455
2016-12-05	1,455	1,455	1,433	1,435	108,400	1,435
2016-12-02	1,468	1,478	1,457	1,463	143,000	1,463
2016-12-01	1,504	1,505	1,455	1,457	438,400	1,457
2016-11-30	1,448	1,513	1,446	1,513	464,800	1,513
2016-11-29	1,496	1,508	1,455	1,467	399,400	1,467
2016-11-28	1,450	1,496	1,447	1,496	626,700	1,496
2016-11-25	1,390	1,434	1,390	1,434	352,100	1,434
2016-11-24	1,460	1,461	1,372	1,378	749,600	1,378
2016-11-22	1,400	1,463	1,397	1,453	529,400	1,453
2016-11-21	1,339	1,388	1,339	1,385	282,300	1,385
2016-11-18	1,340	1,343	1,317	1,339	184,700	1,339
2016-11-17	1,317	1,352	1,303	1,334	226,600	1,334
2016-11-16	1,255	1,330	1,255	1,321	572,000	1,321
2016-11-15	1,288	1,290	1,260	1,282	565,000	1,282
2016-11-14	1,295	1,309	1,264	1,287	532,400	1,287
2016-11-11	1,370	1,371	1,295	1,301	383,000	1,301
2016-11-10	1,390	1,400	1,359	1,368	264,500	1,368
2016-11-09	1,400	1,400	1,288	1,363	571,200	1,363
2016-11-08	1,385	1,403	1,385	1,390	146,100	1,390
2016-11-07	1,395	1,399	1,372	1,384	260,200	1,384
2016-11-04	1,408	1,412	1,378	1,396	218,000	1,396
2016-11-02	1,428	1,429	1,401	1,412	226,800	1,412
2016-11-01	1,436	1,444	1,430	1,438	190,800	1,438
2016-10-31	1,452	1,458	1,436	1,450	190,800	1,450
2016-10-28	1,457	1,463	1,442	1,457	168,900	1,457
2016-10-27	1,429	1,464	1,429	1,456	439,700	1,456
2016-10-26	1,423	1,432	1,413	1,429	133,600	1,429
2016-10-25	1,429	1,434	1,420	1,428	194,900	1,428
2016-10-24	1,400	1,425	1,400	1,418	229,800	1,418
2016-10-21	1,420	1,420	1,388	1,391	581,900	1,391
2016-10-20	1,431	1,435	1,412	1,423	383,300	1,423
2016-10-19	1,435	1,460	1,432	1,442	274,100	1,442
2016-10-17	1,493	1,500	1,472	1,474	131,300	1,474
2016-10-13	1,476	1,507	1,458	1,501	401,600	1,501
2016-10-12	1,458	1,486	1,449	1,450	237,600	1,450
2016-10-11	1,480	1,488	1,450	1,459	320,600	1,459
2016-10-07	1,509	1,514	1,471	1,481	318,800	1,481
2016-10-06	1,516	1,517	1,494	1,510	351,700	1,510
2016-10-05	1,511	1,527	1,500	1,503	410,000	1,503
2016-10-04	1,484	1,538	1,438	1,511	1,370,700	1,511
2016-10-03	1,638	1,672	1,615	1,618	307,200	1,618
2016-09-30	1,607	1,645	1,602	1,642	200,000	1,642
2016-09-29	1,657	1,657	1,607	1,609	423,300	1,609
2016-09-28	1,687	1,721	1,652	1,662	148,800	1,662
2016-09-27	1,687	1,710	1,662	1,702	308,100	1,702
2016-09-26	1,684	1,790	1,684	1,749	396,700	1,749
2016-09-23	1,649	1,718	1,648	1,707	202,100	1,707
2016-09-21	1,586	1,679	1,586	1,679	249,400	1,679
2016-09-20	1,609	1,617	1,579	1,582	260,800	1,582
2016-09-16	1,650	1,664	1,621	1,624	164,600	1,624
2016-09-15	1,670	1,704	1,660	1,668	117,000	1,668
2016-09-14	1,646	1,685	1,646	1,683	96,300	1,683
2016-09-13	1,625	1,677	1,625	1,664	120,300	1,664
2016-09-12	1,626	1,646	1,616	1,625	84,700	1,625
2016-09-09	1,619	1,670	1,607	1,665	162,000	1,665
2016-09-08	1,621	1,647	1,621	1,626	71,200	1,626
2016-09-07	1,613	1,652	1,608	1,652	174,000	1,652
2016-09-06	1,611	1,633	1,607	1,633	110,900	1,633
2016-09-05	1,654	1,658	1,621	1,627	103,300	1,627
2016-09-02	1,615	1,664	1,615	1,636	94,600	1,636
2016-09-01	1,615	1,638	1,606	1,635	97,100	1,635
2016-08-31	1,640	1,652	1,608	1,619	196,500	1,619
2016-08-30	1,628	1,676	1,625	1,655	112,000	1,655
2016-08-29	1,741	1,752	1,621	1,642	423,900	1,642
2016-08-26	1,754	1,763	1,727	1,741	242,700	1,741
2016-08-25	1,690	1,769	1,690	1,769	475,600	1,769
2016-08-24	1,643	1,680	1,611	1,670	289,300	1,670
2016-08-23	1,585	1,706	1,585	1,683	427,500	1,683
2016-08-22	1,587	1,605	1,573	1,602	116,600	1,602
2016-08-19	1,557	1,596	1,545	1,585	129,100	1,585
2016-08-18	1,641	1,646	1,555	1,556	342,200	1,556
2016-08-17	1,648	1,660	1,631	1,646	223,600	1,646
2016-08-16	1,619	1,650	1,619	1,634	165,500	1,634
2016-08-15	1,600	1,654	1,594	1,626	291,500	1,626
2016-08-12	1,570	1,635	1,563	1,609	322,900	1,609
2016-08-10	1,583	1,599	1,562	1,579	71,300	1,579
2016-08-09	1,546	1,587	1,520	1,583	158,100	1,583
2016-08-08	1,565	1,607	1,522	1,527	399,100	1,527
2016-08-05	1,617	1,647	1,561	1,582	339,200	1,582
2016-08-04	1,688	1,696	1,610	1,617	353,200	1,617
2016-08-03	1,666	1,698	1,637	1,651	163,800	1,651
2016-08-02	1,681	1,700	1,656	1,672	223,800	1,672
2016-08-01	1,668	1,708	1,668	1,695	276,200	1,695
2016-07-29	1,585	1,695	1,585	1,693	481,400	1,693
2016-07-28	1,617	1,621	1,564	1,598	294,200	1,598
2016-07-27	1,616	1,650	1,587	1,617	398,600	1,617
2016-07-26	1,601	1,613	1,553	1,585	527,600	1,585
2016-07-25	1,653	1,666	1,599	1,610	661,600	1,610
2016-07-22	1,764	1,782	1,653	1,668	940,400	1,668
2016-07-21	1,843	1,895	1,728	1,737	1,035,400	1,737
2016-07-20	1,765	1,817	1,761	1,800	171,700	1,800
2016-07-19	1,770	1,810	1,750	1,801	324,300	1,801
2016-07-15	1,733	1,771	1,722	1,745	384,600	1,745
2016-07-14	1,730	1,752	1,716	1,733	308,800	1,733
2016-07-13	1,822	1,823	1,711	1,725	602,100	1,725
2016-07-12	1,751	1,805	1,751	1,764	859,700	1,764
2016-07-11	1,681	1,717	1,632	1,704	512,700	1,704
2016-07-08	1,711	1,733	1,628	1,641	359,500	1,641
2016-07-07	1,746	1,756	1,702	1,712	415,400	1,712
2016-07-06	1,736	1,772	1,681	1,713	579,000	1,713
2016-07-05	1,838	1,846	1,754	1,765	451,600	1,765
2016-07-04	1,808	1,869	1,807	1,828	464,900	1,828
2016-07-01	1,951	1,978	1,775	1,826	955,500	1,826
2016-06-30	1,951	2,035	1,918	1,936	767,700	1,936
2016-06-29	2,076	2,100	1,915	1,927	1,572,300	1,927
2016-06-28	2,196	2,240	2,127	2,176	702,800	2,176
2016-06-27	2,051	2,240	2,051	2,206	736,900	2,206
2016-06-24	2,105	2,182	2,005	2,051	598,400	2,051
2016-06-23	2,078	2,126	2,063	2,108	284,400	2,108
2016-06-22	2,060	2,140	2,046	2,128	523,900	2,128
2016-06-21	1,950	2,109	1,941	2,096	709,800	2,096
2016-06-20	1,932	1,959	1,919	1,955	184,300	1,955
2016-06-17	1,880	1,938	1,865	1,909	301,000	1,909
2016-06-16	1,896	1,919	1,863	1,903	183,800	1,903
2016-06-15	1,832	1,930	1,830	1,891	212,500	1,891
2016-06-14	1,910	1,919	1,836	1,859	401,100	1,859
2016-06-13	1,943	1,957	1,913	1,921	199,000	1,921
2016-06-10	1,989	2,017	1,966	1,978	198,400	1,978
2016-06-09	1,960	2,019	1,960	2,009	279,100	2,009
2016-06-08	1,950	1,988	1,927	1,983	307,500	1,983
2016-06-07	1,950	1,959	1,927	1,940	221,300	1,940
2016-06-06	1,896	1,954	1,880	1,951	148,000	1,951
2016-06-03	1,941	1,978	1,916	1,935	207,200	1,935
2016-06-02	1,950	1,958	1,923	1,936	393,100	1,936
2016-06-01	1,975	1,980	1,911	1,927	560,200	1,927
2016-05-31	1,870	1,895	1,835	1,895	474,300	1,895
2016-05-30	1,830	1,896	1,830	1,881	442,300	1,881
2016-05-27	1,800	1,810	1,768	1,798	183,600	1,798
2016-05-26	1,762	1,799	1,739	1,795	211,000	1,795
2016-05-25	1,737	1,795	1,710	1,739	215,900	1,739
2016-05-24	1,720	1,723	1,668	1,669	221,000	1,669
2016-05-23	1,731	1,764	1,724	1,743	109,900	1,743
2016-05-20	1,766	1,779	1,735	1,745	178,900	1,745
2016-05-19	1,782	1,822	1,747	1,757	589,500	1,757
2016-05-18	1,793	1,810	1,731	1,747	311,100	1,747
2016-05-17	1,783	1,807	1,739	1,762	371,300	1,762
2016-05-16	1,815	1,840	1,755	1,771	261,400	1,771
2016-05-13	1,783	1,819	1,756	1,794	355,100	1,794
2016-05-12	1,724	1,771	1,700	1,771	268,300	1,771
2016-05-11	1,805	1,805	1,703	1,725	312,500	1,725
2016-05-10	1,758	1,767	1,725	1,765	407,500	1,765
2016-05-09	1,691	1,750	1,668	1,743	355,400	1,743
2016-05-06	1,615	1,704	1,605	1,691	495,900	1,691
2016-05-02	1,631	1,657	1,613	1,645	347,700	1,645
2016-04-28	1,727	1,728	1,626	1,657	374,600	1,657
2016-04-27	1,679	1,736	1,665	1,707	398,100	1,707
2016-04-26	1,679	1,712	1,610	1,646	562,600	1,646
2016-04-25	1,748	1,748	1,679	1,683	477,500	1,683
2016-04-22	1,740	1,750	1,666	1,693	992,900	1,693
2016-04-21	1,850	1,850	1,744	1,756	1,025,600	1,756
2016-04-20	1,918	1,925	1,850	1,871	519,500	1,871
2016-04-19	1,916	1,990	1,916	1,937	325,200	1,937
2016-04-18	1,936	1,979	1,934	1,956	341,200	1,956
2016-04-15	1,959	1,981	1,959	1,977	311,500	1,977
2016-04-14	1,986	1,993	1,936	1,971	342,100	1,971
2016-04-13	2,010	2,027	1,932	1,964	711,900	1,964
2016-04-12	1,960	2,035	1,960	1,988	695,900	1,988
2016-04-11	2,000	2,012	1,939	1,987	635,300	1,987
2016-04-08	1,859	2,048	1,846	2,048	1,022,200	2,048
2016-04-07	1,840	1,899	1,810	1,899	520,100	1,899
2016-04-06	1,893	1,894	1,802	1,843	649,200	1,843
2016-04-05	1,913	1,973	1,846	1,894	721,100	1,894
2016-04-04	1,920	2,009	1,853	1,935	1,818,300	1,935
2016-04-01	1,820	1,821	1,735	1,768	383,700	1,768
2016-03-31	1,810	1,823	1,767	1,792	348,500	1,792
2016-03-30	1,850	1,887	1,817	1,820	729,100	1,820
2016-03-29	1,836	1,883	1,819	1,850	619,200	1,850
2016-03-28	1,780	1,845	1,780	1,836	405,500	1,836
2016-03-25	1,665	1,774	1,658	1,763	518,800	1,763
2016-03-24	1,705	1,722	1,672	1,673	378,400	1,673
2016-03-23	1,717	1,739	1,699	1,718	280,000	1,718
2016-03-22	1,659	1,742	1,659	1,738	226,500	1,738
2016-03-18	1,745	1,762	1,670	1,677	355,000	1,677
2016-03-17	1,779	1,789	1,761	1,764	95,400	1,764
2016-03-16	1,785	1,791	1,763	1,769	79,100	1,769
2016-03-15	1,770	1,788	1,745	1,767	80,400	1,767
2016-03-14	1,762	1,796	1,756	1,792	86,500	1,792
2016-03-11	1,731	1,784	1,731	1,771	208,400	1,771
2016-03-10	1,780	1,810	1,756	1,761	282,000	1,761
2016-03-09	1,723	1,776	1,708	1,770	244,700	1,770
2016-03-08	1,690	1,765	1,666	1,759	313,500	1,759
2016-03-07	1,726	1,735	1,680	1,691	270,500	1,691
2016-03-04	1,765	1,780	1,702	1,725	279,000	1,725
2016-03-03	1,779	1,810	1,716	1,758	355,000	1,758
2016-03-02	1,753	1,814	1,737	1,808	428,000	1,808
2016-03-01	1,685	1,727	1,674	1,708	277,600	1,708
2016-02-29	1,690	1,745	1,674	1,685	392,900	1,685
2016-02-26	1,683	1,683	1,648	1,674	223,400	1,674
2016-02-25	1,639	1,678	1,632	1,643	392,600	1,643
2016-02-24	1,575	1,609	1,553	1,599	424,000	1,599
2016-02-23	1,528	1,599	1,524	1,575	733,700	1,575
2016-02-22	1,355	1,527	1,355	1,514	812,900	1,514
2016-02-19	1,361	1,397	1,353	1,364	220,100	1,364
2016-02-18	1,404	1,410	1,371	1,387	278,100	1,387
2016-02-17	1,379	1,414	1,318	1,351	369,200	1,351
2016-02-16	1,371	1,413	1,334	1,379	657,600	1,379
2016-02-15	1,407	1,439	1,333	1,372	978,200	1,372
2016-02-12	1,370	1,420	1,266	1,333	1,409,300	1,333
2016-02-10	1,558	1,582	1,450	1,470	663,900	1,470
2016-02-09	1,623	1,655	1,534	1,566	416,600	1,566
2016-02-08	1,646	1,694	1,623	1,671	280,300	1,671
2016-02-05	1,636	1,730	1,620	1,697	532,700	1,697
2016-02-04	1,848	1,860	1,717	1,720	603,300	1,720
2016-02-03	1,853	1,909	1,827	1,860	656,200	1,860
2016-02-02	1,841	1,945	1,830	1,890	1,262,400	1,890
2016-02-01	1,740	1,808	1,739	1,782	664,600	1,782
2016-01-29	1,690	1,721	1,629	1,706	397,900	1,706
2016-01-28	1,623	1,725	1,623	1,663	438,300	1,663
2016-01-27	1,623	1,677	1,607	1,657	464,900	1,657
2016-01-26	1,520	1,647	1,515	1,604	387,600	1,604
2016-01-25	1,521	1,624	1,517	1,575	441,600	1,575
2016-01-22	1,473	1,529	1,420	1,495	744,000	1,495
2016-01-21	1,473	1,493	1,350	1,385	870,100	1,385
2016-01-20	1,580	1,589	1,488	1,498	575,900	1,498
2016-01-19	1,540	1,604	1,514	1,601	523,500	1,601
2016-01-18	1,499	1,630	1,482	1,560	759,800	1,560
2016-01-15	1,546	1,580	1,525	1,539	492,900	1,539
2016-01-14	1,490	1,527	1,461	1,526	292,200	1,526
2016-01-13	1,515	1,540	1,513	1,536	348,600	1,536
2016-01-12	1,527	1,546	1,450	1,477	583,200	1,477
2016-01-08	1,580	1,613	1,550	1,569	257,900	1,569
2016-01-07	1,629	1,670	1,583	1,597	409,400	1,597
2016-01-06	1,576	1,644	1,567	1,637	466,000	1,637
2016-01-05	1,637	1,651	1,585	1,593	439,200	1,593
2016-01-04	1,720	1,749	1,625	1,644	639,800	1,644

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