7965 象印マホービン(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,1591,1591,1341,148326,1001,148
2017-12-281,1501,1671,1231,149575,5001,149
2017-12-271,2111,2321,1491,1521,500,0001,152
2017-12-261,1911,2271,1461,2093,072,7001,209
2017-12-251,0531,0621,0421,055251,0001,055
2017-12-221,0631,0631,0511,063288,9001,063
2017-12-211,0751,0771,0501,064417,8001,064
2017-12-201,0851,0961,0771,083234,9001,083
2017-12-191,0731,0961,0701,095368,4001,095
2017-12-181,0651,0701,0611,070194,3001,070
2017-12-151,0621,0701,0561,056257,9001,056
2017-12-141,0511,0621,0511,060140,9001,060
2017-12-131,0541,0621,0521,057134,8001,057
2017-12-121,0421,0591,0421,056352,4001,056
2017-12-111,0281,0461,0271,046298,5001,046
2017-12-081,0191,0341,0191,033130,1001,033
2017-12-071,0101,0261,0101,02284,7001,022
2017-12-061,0311,0321,0151,015118,1001,015
2017-12-051,0401,0441,0301,033158,8001,033
2017-12-041,0351,0431,0321,036171,3001,036
2017-12-011,0441,0441,0281,034197,1001,034
2017-11-301,0401,0411,0331,041229,7001,041
2017-11-291,0301,0401,0301,038213,9001,038
2017-11-281,0281,0421,0261,030259,2001,030
2017-11-271,0451,0501,0321,038314,3001,038
2017-11-241,0311,0381,0211,036296,8001,036
2017-11-221,0071,0321,0071,032529,9001,032
2017-11-219971,0099851,003327,3001,003
2017-11-201,0101,012982989687,900989
2017-11-171,0101,0231,0101,019455,2001,019
2017-11-161,0301,0301,0021,003393,1001,003
2017-11-151,0281,0351,0141,014683,5001,014
2017-11-131,0451,0451,0351,038155,9001,038
2017-11-101,0281,0461,0271,045288,9001,045
2017-11-091,0401,0501,0261,031384,8001,031
2017-11-081,0301,0371,0231,037246,1001,037
2017-11-071,0321,0341,0271,031115,4001,031
2017-11-061,0491,0491,0321,032352,5001,032
2017-11-021,0241,0361,0231,032291,9001,032
2017-11-011,0251,0281,0221,023193,3001,023
2017-10-311,0281,0301,0201,023277,6001,023
2017-10-301,0251,0341,0251,028213,9001,028
2017-10-271,0221,0271,0181,020218,4001,020
2017-10-261,0251,0271,0201,022145,1001,022
2017-10-251,0221,0391,0191,027312,0001,027
2017-10-241,0241,0241,0171,021131,0001,021
2017-10-231,0131,0261,0101,024362,3001,024
2017-10-201,0071,0109981,010441,5001,010
2017-10-191,0171,0201,0041,011545,5001,011
2017-10-181,0401,0421,0071,009693,2001,009
2017-10-171,0331,0451,0331,040301,6001,040
2017-10-161,0301,0371,0271,032314,6001,032
2017-10-131,0171,0351,0171,025442,0001,025
2017-10-121,0031,0171,0031,017392,3001,017
2017-10-111,0121,0191,0001,001331,7001,001
2017-10-109961,0139961,007863,3001,007
2017-10-069941,0039879931,172,500993
2017-10-05990996989993569,400993
2017-10-041,0031,0039899891,285,900989
2017-10-031,0351,0419899992,373,400999
2017-10-021,0791,1021,0781,088630,8001,088
2017-09-291,0541,0811,0471,078491,7001,078
2017-09-281,0451,0581,0451,051268,4001,051
2017-09-271,0301,0441,0261,043256,5001,043
2017-09-261,0321,0371,0261,031315,9001,031
2017-09-251,0331,0351,0261,028312,9001,028
2017-09-221,0551,0591,0271,027535,8001,027
2017-09-211,0571,0611,0501,058173,8001,058
2017-09-201,0591,0621,0521,057172,5001,057
2017-09-191,0561,0711,0531,053270,3001,053
2017-09-151,0581,0601,0491,060141,2001,060
2017-09-141,0781,0831,0541,058165,3001,058
2017-09-131,0801,0861,0751,075123,8001,075
2017-09-121,0571,0821,0571,079171,2001,079
2017-09-111,0501,0621,0501,058114,5001,058
2017-09-081,0561,0631,0461,047124,3001,047
2017-09-071,0621,0781,0581,058159,5001,058
2017-09-061,0401,0701,0351,063215,7001,063
2017-09-051,0411,0631,0391,045390,4001,045
2017-09-041,0731,0731,0451,049358,4001,049
2017-09-011,0861,0981,0741,075341,6001,075
2017-08-311,0741,0991,0671,096283,6001,096
2017-08-301,1061,1061,0701,077418,2001,077
2017-08-291,1201,1221,0851,095474,1001,095
2017-08-281,1491,1491,1181,126288,0001,126
2017-08-251,1451,1561,1421,149338,6001,149
2017-08-241,1491,1561,1371,150595,8001,150
2017-08-231,1541,1611,1461,150227,1001,150
2017-08-221,1531,1681,1471,155152,5001,155
2017-08-211,1551,1631,1501,154112,9001,154
2017-08-181,1551,1621,1501,154131,4001,154
2017-08-171,1531,1741,1531,174153,4001,174
2017-08-161,1521,1601,1501,15479,6001,154
2017-08-151,1541,1601,1511,154170,7001,154
2017-08-141,1521,1641,1511,157182,0001,157
2017-08-101,1641,1641,1491,161177,2001,161
2017-08-091,1651,1701,1541,160157,0001,160
2017-08-081,1731,1911,1631,169190,7001,169
2017-08-071,1801,1811,1611,165145,8001,165
2017-08-041,1561,1841,1551,175304,4001,175
2017-08-031,1661,1841,1511,156401,9001,156
2017-08-021,1561,1691,1531,154215,6001,154
2017-08-011,1461,1521,1351,151288,0001,151
2017-07-311,1531,1581,1441,152234,9001,152
2017-07-281,1431,1521,1391,152311,6001,152
2017-07-271,1391,1461,1371,141173,6001,141
2017-07-261,1451,1461,1311,140201,3001,140
2017-07-251,1301,1501,1271,144403,4001,144
2017-07-241,1231,1321,1201,132264,8001,132
2017-07-211,1201,1321,1161,123358,6001,123
2017-07-201,1271,1301,1201,120274,3001,120
2017-07-191,1161,1271,1111,125302,6001,125
2017-07-181,1261,1401,1161,117383,4001,117
2017-07-141,1221,1311,1201,125212,8001,125
2017-07-131,1301,1301,1181,121219,6001,121
2017-07-121,1331,1441,1251,130373,4001,130
2017-07-111,1191,1351,1151,130412,4001,130
2017-07-101,1251,1261,1111,114627,2001,114
2017-07-071,1181,1441,1111,135565,3001,135
2017-07-061,1411,1421,1171,119943,5001,119
2017-07-051,1401,1411,1311,132625,4001,132
2017-07-041,1851,1851,1301,1352,317,6001,135
2017-07-031,3051,3231,2941,316553,5001,316
2017-06-301,2911,2931,2761,281307,4001,281
2017-06-291,2751,3071,2711,307296,6001,307
2017-06-281,2651,2771,2591,266179,5001,266
2017-06-271,2701,2771,2651,266153,6001,266
2017-06-261,2691,2811,2601,263167,6001,263
2017-06-231,2601,2681,2461,252306,1001,252
2017-06-221,2351,2641,2241,261378,7001,261
2017-06-211,2341,2351,2231,227220,2001,227
2017-06-201,2291,2371,2221,231296,3001,231
2017-06-191,2321,2411,2271,229206,1001,229
2017-06-161,2281,2491,2261,230340,3001,230
2017-06-151,2561,2631,2121,220560,3001,220
2017-06-141,2761,2781,2541,256234,7001,256
2017-06-131,2581,2621,2531,258262,1001,258
2017-06-121,2781,2811,2621,264232,6001,264
2017-06-091,2801,2941,2741,276433,7001,276
2017-06-081,3301,3301,2781,295454,1001,295
2017-06-071,3531,3581,3171,325261,5001,325
2017-06-061,3651,3741,3411,353252,1001,353
2017-06-051,3391,3831,3361,365460,3001,365
2017-06-021,3041,3301,3011,325317,5001,325
2017-06-011,3041,3071,2971,298176,4001,298
2017-05-311,3161,3161,2941,307221,0001,307
2017-05-301,2901,3151,2781,312335,1001,312
2017-05-291,3141,3171,2741,288603,8001,288
2017-05-261,3451,3451,2941,3111,046,0001,311
2017-05-251,3781,3861,3611,379308,3001,379
2017-05-241,3921,3961,3781,378267,4001,378
2017-05-231,3861,3901,3711,375209,7001,375
2017-05-221,3771,3891,3591,385268,9001,385
2017-05-191,4041,4061,3721,373238,0001,373
2017-05-181,3921,4171,3921,405349,8001,405
2017-05-171,4031,4251,3911,419297,0001,419
2017-05-161,4181,4201,3911,408333,4001,408
2017-05-151,3821,4121,3751,406428,0001,406
2017-05-121,4381,4381,3351,3811,215,7001,381
2017-05-111,5231,5301,4451,450537,7001,450
2017-05-101,5401,5431,5161,523208,6001,523
2017-05-091,5201,5571,5181,546306,3001,546
2017-05-081,5171,5351,5161,528255,2001,528
2017-05-021,5001,5341,4981,515185,5001,515
2017-05-011,5151,5281,4951,503170,4001,503
2017-04-281,5071,5221,5001,514129,7001,514
2017-04-271,4981,5081,4891,500134,3001,500
2017-04-261,4621,4971,4621,494320,6001,494
2017-04-251,4541,4701,4541,457176,8001,457
2017-04-241,4441,4681,4441,454181,3001,454
2017-04-211,4351,4511,4341,44373,6001,443
2017-04-201,4391,4461,4291,43784,8001,437
2017-04-191,4101,4411,4101,42799,6001,427
2017-04-181,3951,4301,3951,426187,5001,426
2017-04-171,4101,4241,3901,392158,5001,392
2017-04-141,4301,4371,4131,419137,2001,419
2017-04-131,4301,4461,4101,425225,6001,425
2017-04-121,4191,4691,4171,444479,9001,444
2017-04-111,4051,4531,4031,440490,1001,440
2017-04-101,3901,4381,3901,404393,5001,404
2017-04-071,3901,4161,3751,391469,7001,391
2017-04-061,4321,4371,3881,388404,7001,388
2017-04-051,4801,4841,4381,446271,6001,446
2017-04-041,4691,4981,4551,477352,9001,477
2017-04-031,4891,4981,4261,468981,3001,468
2017-03-311,6291,6331,6091,615281,1001,615
2017-03-301,6351,6361,5871,596265,3001,596
2017-03-291,6241,6391,6221,633210,8001,633
2017-03-281,6001,6201,5871,619233,6001,619
2017-03-271,5821,5981,5731,587227,9001,587
2017-03-241,5511,5811,5411,581188,5001,581
2017-03-231,5961,6101,5391,547378,6001,547
2017-03-221,5671,6271,5621,613268,1001,613
2017-03-211,5701,6091,5671,597274,0001,597
2017-03-171,5471,5851,5471,579222,6001,579
2017-03-161,5361,5621,5351,553207,9001,553
2017-03-151,5221,5501,5221,536140,6001,536
2017-03-141,5261,5641,5251,558245,3001,558
2017-03-131,5181,5501,5171,528224,2001,528
2017-03-101,4961,5301,4911,515182,8001,515
2017-03-091,5191,5341,5071,530192,3001,530
2017-03-081,5231,5321,5091,519109,6001,519
2017-03-071,5251,5451,5221,525163,9001,525
2017-03-061,4951,5251,4881,525229,2001,525
2017-03-031,4881,4991,4861,49158,3001,491
2017-03-021,5081,5131,4881,494153,2001,494
2017-03-011,5001,5081,4871,497140,4001,497
2017-02-281,4861,5221,4761,500207,9001,500
2017-02-271,4801,4901,4671,486103,2001,486
2017-02-241,4701,4851,4631,478154,4001,478
2017-02-231,4521,4761,4521,47090,8001,470
2017-02-221,4521,4661,4501,45745,2001,457
2017-02-211,4621,4691,4491,450117,1001,450
2017-02-201,4601,4891,4451,461179,9001,461
2017-02-171,4471,4601,4351,447157,3001,447
2017-02-161,4561,4821,4551,462197,6001,462
2017-02-151,4551,4571,4441,454131,6001,454
2017-02-141,4571,4641,4461,44689,3001,446
2017-02-131,4751,4871,4421,461246,6001,461
2017-02-101,4481,4661,4411,463194,4001,463
2017-02-091,4461,4571,4291,446119,6001,446
2017-02-081,4491,4591,4401,448418,0001,448
2017-02-071,4551,4581,4421,450341,7001,450
2017-02-061,4901,5081,4791,485117,7001,485
2017-02-031,5001,5201,4801,488155,3001,488
2017-02-021,4741,5241,4741,506214,8001,506
2017-02-011,4601,4971,4531,489299,9001,489
2017-01-311,4911,4951,4631,477377,2001,477
2017-01-301,5091,5311,5091,520144,5001,520
2017-01-271,5281,5311,5101,515216,2001,515
2017-01-261,5511,5581,5081,529267,6001,529
2017-01-251,5471,5551,5331,54779,7001,547
2017-01-241,5621,5631,5251,540216,9001,540
2017-01-231,5651,5791,5651,572156,5001,572
2017-01-201,5901,5981,5651,587238,2001,587
2017-01-191,6001,6001,5661,587274,2001,587
2017-01-181,5851,5991,5631,597182,9001,597
2017-01-171,6001,6161,5871,590136,9001,590
2017-01-161,5971,6101,5871,607154,2001,607
2017-01-131,5961,6221,5851,604263,9001,604
2017-01-121,5641,6041,5641,596346,2001,596
2017-01-111,5881,6191,5631,572333,9001,572
2017-01-101,6221,6451,5611,579698,0001,579
2017-01-061,5861,6481,5861,641268,7001,641
2017-01-051,5661,6191,5561,605282,8001,605
2017-01-041,5791,5791,5501,569284,8001,569

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