1. HOME >
  2. 株価時系列 >
  3. 7965 >
  4. 2016年

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
2016-12-301,5751,5981,5621,569182,6001,569
2016-12-291,5871,5901,5331,565402,8001,565
2016-12-281,6021,6481,5811,606402,7001,606
2016-12-271,5811,6831,5811,6121,063,3001,612
2016-12-261,6141,6311,5621,590370,9001,590
2016-12-221,6191,6241,5921,613289,8001,613
2016-12-211,5671,6331,5601,620590,2001,620
2016-12-201,5641,5641,5371,55586,8001,555
2016-12-191,5281,5651,5201,560155,3001,560
2016-12-161,5781,5801,5301,543142,1001,543
2016-12-151,5501,5791,5381,572333,7001,572
2016-12-141,5391,5701,5221,533246,0001,533
2016-12-131,4751,5471,4641,543451,9001,543
2016-12-121,4671,4841,4561,465172,7001,465
2016-12-091,4581,4821,4501,471151,6001,471
2016-12-081,4661,4731,4531,473130,1001,473
2016-12-071,4591,4701,4531,46374,5001,463
2016-12-061,4341,4621,4211,455162,2001,455
2016-12-051,4551,4551,4331,435108,4001,435
2016-12-021,4681,4781,4571,463143,0001,463
2016-12-011,5041,5051,4551,457438,4001,457
2016-11-301,4481,5131,4461,513464,8001,513
2016-11-291,4961,5081,4551,467399,4001,467
2016-11-281,4501,4961,4471,496626,7001,496
2016-11-251,3901,4341,3901,434352,1001,434
2016-11-241,4601,4611,3721,378749,6001,378
2016-11-221,4001,4631,3971,453529,4001,453
2016-11-211,3391,3881,3391,385282,3001,385
2016-11-181,3401,3431,3171,339184,7001,339
2016-11-171,3171,3521,3031,334226,6001,334
2016-11-161,2551,3301,2551,321572,0001,321
2016-11-151,2881,2901,2601,282565,0001,282
2016-11-141,2951,3091,2641,287532,4001,287
2016-11-111,3701,3711,2951,301383,0001,301
2016-11-101,3901,4001,3591,368264,5001,368
2016-11-091,4001,4001,2881,363571,2001,363
2016-11-081,3851,4031,3851,390146,1001,390
2016-11-071,3951,3991,3721,384260,2001,384
2016-11-041,4081,4121,3781,396218,0001,396
2016-11-021,4281,4291,4011,412226,8001,412
2016-11-011,4361,4441,4301,438190,8001,438
2016-10-311,4521,4581,4361,450190,8001,450
2016-10-281,4571,4631,4421,457168,9001,457
2016-10-271,4291,4641,4291,456439,7001,456
2016-10-261,4231,4321,4131,429133,6001,429
2016-10-251,4291,4341,4201,428194,9001,428
2016-10-241,4001,4251,4001,418229,8001,418
2016-10-211,4201,4201,3881,391581,9001,391
2016-10-201,4311,4351,4121,423383,3001,423
2016-10-191,4351,4601,4321,442274,1001,442
2016-10-171,4931,5001,4721,474131,3001,474
2016-10-131,4761,5071,4581,501401,6001,501
2016-10-121,4581,4861,4491,450237,6001,450
2016-10-111,4801,4881,4501,459320,6001,459
2016-10-071,5091,5141,4711,481318,8001,481
2016-10-061,5161,5171,4941,510351,7001,510
2016-10-051,5111,5271,5001,503410,0001,503
2016-10-041,4841,5381,4381,5111,370,7001,511
2016-10-031,6381,6721,6151,618307,2001,618
2016-09-301,6071,6451,6021,642200,0001,642
2016-09-291,6571,6571,6071,609423,3001,609
2016-09-281,6871,7211,6521,662148,8001,662
2016-09-271,6871,7101,6621,702308,1001,702
2016-09-261,6841,7901,6841,749396,7001,749
2016-09-231,6491,7181,6481,707202,1001,707
2016-09-211,5861,6791,5861,679249,4001,679
2016-09-201,6091,6171,5791,582260,8001,582
2016-09-161,6501,6641,6211,624164,6001,624
2016-09-151,6701,7041,6601,668117,0001,668
2016-09-141,6461,6851,6461,68396,3001,683
2016-09-131,6251,6771,6251,664120,3001,664
2016-09-121,6261,6461,6161,62584,7001,625
2016-09-091,6191,6701,6071,665162,0001,665
2016-09-081,6211,6471,6211,62671,2001,626
2016-09-071,6131,6521,6081,652174,0001,652
2016-09-061,6111,6331,6071,633110,9001,633
2016-09-051,6541,6581,6211,627103,3001,627
2016-09-021,6151,6641,6151,63694,6001,636
2016-09-011,6151,6381,6061,63597,1001,635
2016-08-311,6401,6521,6081,619196,5001,619
2016-08-301,6281,6761,6251,655112,0001,655
2016-08-291,7411,7521,6211,642423,9001,642
2016-08-261,7541,7631,7271,741242,7001,741
2016-08-251,6901,7691,6901,769475,6001,769
2016-08-241,6431,6801,6111,670289,3001,670
2016-08-231,5851,7061,5851,683427,5001,683
2016-08-221,5871,6051,5731,602116,6001,602
2016-08-191,5571,5961,5451,585129,1001,585
2016-08-181,6411,6461,5551,556342,2001,556
2016-08-171,6481,6601,6311,646223,6001,646
2016-08-161,6191,6501,6191,634165,5001,634
2016-08-151,6001,6541,5941,626291,5001,626
2016-08-121,5701,6351,5631,609322,9001,609
2016-08-101,5831,5991,5621,57971,3001,579
2016-08-091,5461,5871,5201,583158,1001,583
2016-08-081,5651,6071,5221,527399,1001,527
2016-08-051,6171,6471,5611,582339,2001,582
2016-08-041,6881,6961,6101,617353,2001,617
2016-08-031,6661,6981,6371,651163,8001,651
2016-08-021,6811,7001,6561,672223,8001,672
2016-08-011,6681,7081,6681,695276,2001,695
2016-07-291,5851,6951,5851,693481,4001,693
2016-07-281,6171,6211,5641,598294,2001,598
2016-07-271,6161,6501,5871,617398,6001,617
2016-07-261,6011,6131,5531,585527,6001,585
2016-07-251,6531,6661,5991,610661,6001,610
2016-07-221,7641,7821,6531,668940,4001,668
2016-07-211,8431,8951,7281,7371,035,4001,737
2016-07-201,7651,8171,7611,800171,7001,800
2016-07-191,7701,8101,7501,801324,3001,801
2016-07-151,7331,7711,7221,745384,6001,745
2016-07-141,7301,7521,7161,733308,8001,733
2016-07-131,8221,8231,7111,725602,1001,725
2016-07-121,7511,8051,7511,764859,7001,764
2016-07-111,6811,7171,6321,704512,7001,704
2016-07-081,7111,7331,6281,641359,5001,641
2016-07-071,7461,7561,7021,712415,4001,712
2016-07-061,7361,7721,6811,713579,0001,713
2016-07-051,8381,8461,7541,765451,6001,765
2016-07-041,8081,8691,8071,828464,9001,828
2016-07-011,9511,9781,7751,826955,5001,826
2016-06-301,9512,0351,9181,936767,7001,936
2016-06-292,0762,1001,9151,9271,572,3001,927
2016-06-282,1962,2402,1272,176702,8002,176
2016-06-272,0512,2402,0512,206736,9002,206
2016-06-242,1052,1822,0052,051598,4002,051
2016-06-232,0782,1262,0632,108284,4002,108
2016-06-222,0602,1402,0462,128523,9002,128
2016-06-211,9502,1091,9412,096709,8002,096
2016-06-201,9321,9591,9191,955184,3001,955
2016-06-171,8801,9381,8651,909301,0001,909
2016-06-161,8961,9191,8631,903183,8001,903
2016-06-151,8321,9301,8301,891212,5001,891
2016-06-141,9101,9191,8361,859401,1001,859
2016-06-131,9431,9571,9131,921199,0001,921
2016-06-101,9892,0171,9661,978198,4001,978
2016-06-091,9602,0191,9602,009279,1002,009
2016-06-081,9501,9881,9271,983307,5001,983
2016-06-071,9501,9591,9271,940221,3001,940
2016-06-061,8961,9541,8801,951148,0001,951
2016-06-031,9411,9781,9161,935207,2001,935
2016-06-021,9501,9581,9231,936393,1001,936
2016-06-011,9751,9801,9111,927560,2001,927
2016-05-311,8701,8951,8351,895474,3001,895
2016-05-301,8301,8961,8301,881442,3001,881
2016-05-271,8001,8101,7681,798183,6001,798
2016-05-261,7621,7991,7391,795211,0001,795
2016-05-251,7371,7951,7101,739215,9001,739
2016-05-241,7201,7231,6681,669221,0001,669
2016-05-231,7311,7641,7241,743109,9001,743
2016-05-201,7661,7791,7351,745178,9001,745
2016-05-191,7821,8221,7471,757589,5001,757
2016-05-181,7931,8101,7311,747311,1001,747
2016-05-171,7831,8071,7391,762371,3001,762
2016-05-161,8151,8401,7551,771261,4001,771
2016-05-131,7831,8191,7561,794355,1001,794
2016-05-121,7241,7711,7001,771268,3001,771
2016-05-111,8051,8051,7031,725312,5001,725
2016-05-101,7581,7671,7251,765407,5001,765
2016-05-091,6911,7501,6681,743355,4001,743
2016-05-061,6151,7041,6051,691495,9001,691
2016-05-021,6311,6571,6131,645347,7001,645
2016-04-281,7271,7281,6261,657374,6001,657
2016-04-271,6791,7361,6651,707398,1001,707
2016-04-261,6791,7121,6101,646562,6001,646
2016-04-251,7481,7481,6791,683477,5001,683
2016-04-221,7401,7501,6661,693992,9001,693
2016-04-211,8501,8501,7441,7561,025,6001,756
2016-04-201,9181,9251,8501,871519,5001,871
2016-04-191,9161,9901,9161,937325,2001,937
2016-04-181,9361,9791,9341,956341,2001,956
2016-04-151,9591,9811,9591,977311,5001,977
2016-04-141,9861,9931,9361,971342,1001,971
2016-04-132,0102,0271,9321,964711,9001,964
2016-04-121,9602,0351,9601,988695,9001,988
2016-04-112,0002,0121,9391,987635,3001,987
2016-04-081,8592,0481,8462,0481,022,2002,048
2016-04-071,8401,8991,8101,899520,1001,899
2016-04-061,8931,8941,8021,843649,2001,843
2016-04-051,9131,9731,8461,894721,1001,894
2016-04-041,9202,0091,8531,9351,818,3001,935
2016-04-011,8201,8211,7351,768383,7001,768
2016-03-311,8101,8231,7671,792348,5001,792
2016-03-301,8501,8871,8171,820729,1001,820
2016-03-291,8361,8831,8191,850619,2001,850
2016-03-281,7801,8451,7801,836405,5001,836
2016-03-251,6651,7741,6581,763518,8001,763
2016-03-241,7051,7221,6721,673378,4001,673
2016-03-231,7171,7391,6991,718280,0001,718
2016-03-221,6591,7421,6591,738226,5001,738
2016-03-181,7451,7621,6701,677355,0001,677
2016-03-171,7791,7891,7611,76495,4001,764
2016-03-161,7851,7911,7631,76979,1001,769
2016-03-151,7701,7881,7451,76780,4001,767
2016-03-141,7621,7961,7561,79286,5001,792
2016-03-111,7311,7841,7311,771208,4001,771
2016-03-101,7801,8101,7561,761282,0001,761
2016-03-091,7231,7761,7081,770244,7001,770
2016-03-081,6901,7651,6661,759313,5001,759
2016-03-071,7261,7351,6801,691270,5001,691
2016-03-041,7651,7801,7021,725279,0001,725
2016-03-031,7791,8101,7161,758355,0001,758
2016-03-021,7531,8141,7371,808428,0001,808
2016-03-011,6851,7271,6741,708277,6001,708
2016-02-291,6901,7451,6741,685392,9001,685
2016-02-261,6831,6831,6481,674223,4001,674
2016-02-251,6391,6781,6321,643392,6001,643
2016-02-241,5751,6091,5531,599424,0001,599
2016-02-231,5281,5991,5241,575733,7001,575
2016-02-221,3551,5271,3551,514812,9001,514
2016-02-191,3611,3971,3531,364220,1001,364
2016-02-181,4041,4101,3711,387278,1001,387
2016-02-171,3791,4141,3181,351369,2001,351
2016-02-161,3711,4131,3341,379657,6001,379
2016-02-151,4071,4391,3331,372978,2001,372
2016-02-121,3701,4201,2661,3331,409,3001,333
2016-02-101,5581,5821,4501,470663,9001,470
2016-02-091,6231,6551,5341,566416,6001,566
2016-02-081,6461,6941,6231,671280,3001,671
2016-02-051,6361,7301,6201,697532,7001,697
2016-02-041,8481,8601,7171,720603,3001,720
2016-02-031,8531,9091,8271,860656,2001,860
2016-02-021,8411,9451,8301,8901,262,4001,890
2016-02-011,7401,8081,7391,782664,6001,782
2016-01-291,6901,7211,6291,706397,9001,706
2016-01-281,6231,7251,6231,663438,3001,663
2016-01-271,6231,6771,6071,657464,9001,657
2016-01-261,5201,6471,5151,604387,6001,604
2016-01-251,5211,6241,5171,575441,6001,575
2016-01-221,4731,5291,4201,495744,0001,495
2016-01-211,4731,4931,3501,385870,1001,385
2016-01-201,5801,5891,4881,498575,9001,498
2016-01-191,5401,6041,5141,601523,5001,601
2016-01-181,4991,6301,4821,560759,8001,560
2016-01-151,5461,5801,5251,539492,9001,539
2016-01-141,4901,5271,4611,526292,2001,526
2016-01-131,5151,5401,5131,536348,6001,536
2016-01-121,5271,5461,4501,477583,2001,477
2016-01-081,5801,6131,5501,569257,9001,569
2016-01-071,6291,6701,5831,597409,4001,597
2016-01-061,5761,6441,5671,637466,0001,637
2016-01-051,6371,6511,5851,593439,2001,593
2016-01-041,7201,7491,6251,644639,8001,644

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