7965 象印マホービン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,078	2,083	2,040	2,058	315,100	2,058
2019-12-27	2,054	2,091	2,006	2,078	707,100	2,078
2019-12-26	1,927	2,017	1,918	2,004	1,088,500	2,004
2019-12-25	1,845	1,879	1,840	1,856	227,500	1,856
2019-12-24	1,855	1,858	1,833	1,854	134,900	1,854
2019-12-23	1,858	1,871	1,844	1,845	126,700	1,845
2019-12-20	1,853	1,858	1,835	1,849	275,700	1,849
2019-12-19	1,881	1,896	1,871	1,878	156,000	1,878
2019-12-18	1,881	1,883	1,858	1,871	119,200	1,871
2019-12-17	1,859	1,883	1,842	1,878	126,600	1,878
2019-12-16	1,835	1,857	1,829	1,843	143,700	1,843
2019-12-13	1,822	1,833	1,817	1,818	158,500	1,818
2019-12-12	1,817	1,822	1,793	1,793	69,500	1,793
2019-12-11	1,821	1,824	1,806	1,806	98,300	1,806
2019-12-10	1,805	1,836	1,802	1,825	146,000	1,825
2019-12-09	1,808	1,821	1,801	1,802	108,400	1,802
2019-12-06	1,754	1,792	1,753	1,788	229,200	1,788
2019-12-05	1,799	1,803	1,766	1,770	92,300	1,770
2019-12-04	1,750	1,801	1,740	1,792	211,200	1,792
2019-12-03	1,773	1,794	1,765	1,775	115,900	1,775
2019-12-02	1,787	1,801	1,774	1,798	125,400	1,798
2019-11-29	1,802	1,807	1,774	1,785	152,100	1,785
2019-11-28	1,841	1,849	1,794	1,802	196,500	1,802
2019-11-27	1,781	1,836	1,781	1,830	319,100	1,830
2019-11-26	1,754	1,790	1,752	1,782	231,300	1,782
2019-11-25	1,740	1,757	1,735	1,747	121,300	1,747
2019-11-22	1,740	1,750	1,730	1,734	122,300	1,734
2019-11-21	1,740	1,743	1,721	1,740	150,100	1,740
2019-11-20	1,744	1,750	1,726	1,741	203,500	1,741
2019-11-19	1,711	1,754	1,711	1,749	237,500	1,749
2019-11-18	1,735	1,754	1,708	1,722	456,900	1,722
2019-11-15	1,707	1,751	1,707	1,724	218,500	1,724
2019-11-14	1,742	1,752	1,689	1,706	219,200	1,706
2019-11-13	1,747	1,757	1,732	1,739	147,900	1,739
2019-11-12	1,738	1,753	1,725	1,743	141,300	1,743
2019-11-11	1,749	1,766	1,736	1,745	146,800	1,745
2019-11-08	1,731	1,750	1,714	1,747	215,400	1,747
2019-11-07	1,681	1,719	1,663	1,719	152,800	1,719
2019-11-06	1,740	1,752	1,682	1,687	228,100	1,687
2019-11-05	1,665	1,735	1,646	1,712	355,500	1,712
2019-11-01	1,663	1,669	1,636	1,668	118,100	1,668
2019-10-31	1,660	1,681	1,654	1,672	223,700	1,672
2019-10-30	1,605	1,641	1,605	1,639	254,500	1,639
2019-10-29	1,610	1,612	1,586	1,606	159,600	1,606
2019-10-28	1,584	1,612	1,584	1,604	200,000	1,604
2019-10-25	1,579	1,586	1,569	1,577	152,300	1,577
2019-10-24	1,550	1,574	1,550	1,567	143,900	1,567
2019-10-23	1,545	1,550	1,528	1,549	115,900	1,549
2019-10-21	1,516	1,547	1,516	1,535	140,400	1,535
2019-10-18	1,520	1,534	1,507	1,507	121,500	1,507
2019-10-17	1,506	1,524	1,498	1,516	129,300	1,516
2019-10-16	1,500	1,522	1,500	1,510	143,000	1,510
2019-10-15	1,500	1,525	1,491	1,502	245,900	1,502
2019-10-11	1,485	1,485	1,462	1,479	161,300	1,479
2019-10-10	1,495	1,496	1,465	1,473	139,900	1,473
2019-10-09	1,467	1,495	1,466	1,495	120,100	1,495
2019-10-08	1,484	1,495	1,472	1,490	174,200	1,490
2019-10-07	1,493	1,494	1,457	1,466	171,900	1,466
2019-10-04	1,461	1,499	1,461	1,499	272,100	1,499
2019-10-03	1,450	1,459	1,436	1,453	273,700	1,453
2019-10-02	1,436	1,491	1,436	1,472	462,200	1,472
2019-10-01	1,450	1,464	1,424	1,448	393,600	1,448
2019-09-30	1,411	1,434	1,393	1,427	328,100	1,427
2019-09-27	1,413	1,423	1,402	1,419	194,500	1,419
2019-09-26	1,435	1,446	1,411	1,416	258,100	1,416
2019-09-25	1,417	1,419	1,401	1,418	140,600	1,418
2019-09-24	1,420	1,437	1,416	1,418	195,300	1,418
2019-09-20	1,430	1,430	1,404	1,412	137,100	1,412
2019-09-19	1,411	1,424	1,400	1,416	183,000	1,416
2019-09-18	1,422	1,423	1,384	1,403	294,400	1,403
2019-09-17	1,415	1,437	1,401	1,425	163,800	1,425
2019-09-13	1,391	1,413	1,375	1,411	251,900	1,411
2019-09-12	1,391	1,401	1,374	1,378	189,500	1,378
2019-09-11	1,369	1,396	1,365	1,395	161,800	1,395
2019-09-10	1,355	1,382	1,352	1,369	129,800	1,369
2019-09-09	1,340	1,350	1,333	1,347	64,500	1,347
2019-09-06	1,362	1,363	1,343	1,343	129,700	1,343
2019-09-05	1,344	1,370	1,343	1,363	219,600	1,363
2019-09-04	1,320	1,340	1,317	1,331	139,000	1,331
2019-09-03	1,317	1,339	1,317	1,328	141,700	1,328
2019-09-02	1,287	1,317	1,287	1,303	159,600	1,303
2019-08-30	1,300	1,303	1,280	1,298	212,900	1,298
2019-08-29	1,299	1,301	1,278	1,289	230,500	1,289
2019-08-28	1,280	1,292	1,279	1,291	143,100	1,291
2019-08-27	1,266	1,277	1,255	1,270	190,900	1,270
2019-08-26	1,233	1,243	1,218	1,240	172,500	1,240
2019-08-23	1,244	1,260	1,241	1,259	127,400	1,259
2019-08-22	1,244	1,244	1,229	1,234	80,900	1,234
2019-08-21	1,237	1,245	1,235	1,235	55,800	1,235
2019-08-20	1,240	1,262	1,233	1,254	142,300	1,254
2019-08-19	1,240	1,250	1,233	1,246	95,400	1,246
2019-08-16	1,234	1,245	1,227	1,235	84,800	1,235
2019-08-15	1,239	1,255	1,235	1,242	80,100	1,242
2019-08-14	1,268	1,273	1,257	1,266	125,000	1,266
2019-08-13	1,253	1,263	1,244	1,257	179,200	1,257
2019-08-09	1,267	1,286	1,263	1,269	185,000	1,269
2019-08-08	1,255	1,268	1,246	1,261	158,100	1,261
2019-08-07	1,251	1,265	1,249	1,261	147,400	1,261
2019-08-06	1,250	1,280	1,244	1,272	191,700	1,272
2019-08-05	1,276	1,286	1,267	1,276	186,900	1,276
2019-08-02	1,286	1,312	1,279	1,291	258,500	1,291
2019-08-01	1,289	1,323	1,289	1,316	183,800	1,316
2019-07-31	1,335	1,349	1,314	1,316	300,300	1,316
2019-07-30	1,354	1,363	1,339	1,355	1,100,100	1,355
2019-07-29	1,340	1,357	1,338	1,354	247,900	1,354
2019-07-26	1,328	1,347	1,325	1,340	217,600	1,340
2019-07-25	1,324	1,328	1,314	1,325	180,100	1,325
2019-07-24	1,320	1,324	1,313	1,324	306,100	1,324
2019-07-23	1,301	1,323	1,297	1,319	260,200	1,319
2019-07-22	1,298	1,317	1,297	1,302	214,100	1,302
2019-07-19	1,280	1,300	1,276	1,296	246,200	1,296
2019-07-18	1,293	1,300	1,270	1,273	328,200	1,273
2019-07-17	1,290	1,299	1,283	1,287	284,300	1,287
2019-07-16	1,296	1,315	1,276	1,295	359,700	1,295
2019-07-12	1,335	1,335	1,293	1,313	413,500	1,313
2019-07-11	1,326	1,360	1,326	1,337	586,500	1,337
2019-07-10	1,260	1,325	1,256	1,324	836,000	1,324
2019-07-09	1,201	1,256	1,200	1,252	508,800	1,252
2019-07-08	1,170	1,235	1,164	1,206	730,500	1,206
2019-07-05	1,190	1,198	1,171	1,174	223,400	1,174
2019-07-04	1,120	1,192	1,120	1,186	650,700	1,186
2019-07-03	1,199	1,209	1,116	1,119	843,000	1,119
2019-07-02	1,155	1,243	1,155	1,194	1,339,900	1,194
2019-07-01	1,169	1,188	1,130	1,155	476,800	1,155
2019-06-28	1,144	1,156	1,141	1,149	183,200	1,149
2019-06-27	1,145	1,153	1,137	1,143	153,300	1,143
2019-06-26	1,152	1,152	1,135	1,135	105,500	1,135
2019-06-25	1,136	1,154	1,136	1,152	130,000	1,152
2019-06-24	1,158	1,158	1,133	1,139	108,600	1,139
2019-06-21	1,177	1,182	1,155	1,156	230,800	1,156
2019-06-20	1,171	1,174	1,162	1,170	181,200	1,170
2019-06-19	1,167	1,175	1,156	1,161	168,300	1,161
2019-06-18	1,156	1,174	1,146	1,150	145,600	1,150
2019-06-17	1,160	1,180	1,155	1,162	227,900	1,162
2019-06-14	1,149	1,157	1,134	1,151	147,600	1,151
2019-06-13	1,134	1,135	1,118	1,135	125,200	1,135
2019-06-12	1,146	1,160	1,140	1,143	102,100	1,143
2019-06-11	1,170	1,174	1,141	1,144	136,400	1,144
2019-06-10	1,160	1,183	1,160	1,180	121,500	1,180
2019-06-07	1,140	1,161	1,122	1,159	227,000	1,159
2019-06-06	1,158	1,167	1,143	1,143	132,200	1,143
2019-06-05	1,158	1,165	1,146	1,150	135,200	1,150
2019-06-04	1,120	1,133	1,117	1,128	130,200	1,128
2019-06-03	1,134	1,145	1,117	1,121	133,500	1,121
2019-05-31	1,143	1,154	1,140	1,150	106,200	1,150
2019-05-30	1,137	1,154	1,134	1,153	128,400	1,153
2019-05-29	1,150	1,154	1,135	1,148	138,000	1,148
2019-05-28	1,133	1,172	1,129	1,166	268,400	1,166
2019-05-27	1,112	1,133	1,105	1,133	98,900	1,133
2019-05-24	1,094	1,112	1,091	1,106	140,000	1,106
2019-05-23	1,078	1,110	1,071	1,106	202,300	1,106
2019-05-22	1,066	1,090	1,064	1,085	239,300	1,085
2019-05-21	1,078	1,082	1,058	1,065	111,500	1,065
2019-05-20	1,099	1,106	1,089	1,089	102,300	1,089
2019-05-17	1,106	1,108	1,098	1,102	154,800	1,102
2019-05-16	1,086	1,097	1,083	1,094	157,100	1,094
2019-05-15	1,110	1,115	1,100	1,114	259,500	1,114
2019-05-14	1,090	1,104	1,073	1,103	130,200	1,103
2019-05-13	1,120	1,120	1,101	1,115	136,600	1,115
2019-05-10	1,112	1,144	1,106	1,121	175,000	1,121
2019-05-09	1,109	1,118	1,102	1,115	267,100	1,115
2019-05-08	1,113	1,139	1,102	1,122	305,200	1,122
2019-05-07	1,145	1,166	1,134	1,134	250,000	1,134
2019-04-26	1,170	1,170	1,125	1,144	276,000	1,144
2019-04-25	1,140	1,187	1,135	1,170	1,047,300	1,170
2019-04-24	1,132	1,147	1,122	1,137	265,800	1,137
2019-04-23	1,129	1,150	1,122	1,130	211,600	1,130
2019-04-22	1,134	1,151	1,127	1,131	157,400	1,131
2019-04-19	1,140	1,148	1,126	1,134	140,000	1,134
2019-04-18	1,161	1,169	1,127	1,127	219,100	1,127
2019-04-17	1,152	1,163	1,144	1,153	146,100	1,153
2019-04-16	1,160	1,169	1,144	1,149	212,000	1,149
2019-04-15	1,149	1,164	1,145	1,161	281,600	1,161
2019-04-12	1,134	1,143	1,128	1,130	178,500	1,130
2019-04-11	1,125	1,140	1,116	1,117	286,300	1,117
2019-04-10	1,106	1,147	1,105	1,143	273,700	1,143
2019-04-09	1,114	1,130	1,105	1,128	293,000	1,128
2019-04-08	1,131	1,140	1,111	1,122	256,600	1,122
2019-04-05	1,136	1,140	1,125	1,131	163,800	1,131
2019-04-04	1,107	1,120	1,097	1,115	249,000	1,115
2019-04-03	1,097	1,121	1,095	1,118	335,000	1,118
2019-04-02	1,073	1,142	1,054	1,110	1,129,600	1,110
2019-04-01	1,157	1,166	1,122	1,133	676,500	1,133
2019-03-29	1,121	1,174	1,119	1,150	679,100	1,150
2019-03-28	1,122	1,125	1,095	1,096	300,600	1,096
2019-03-27	1,095	1,129	1,088	1,128	349,100	1,128
2019-03-26	1,090	1,108	1,082	1,105	325,300	1,105
2019-03-25	1,071	1,084	1,050	1,062	370,500	1,062
2019-03-22	1,131	1,135	1,086	1,098	378,400	1,098
2019-03-20	1,150	1,161	1,133	1,137	209,000	1,137
2019-03-19	1,127	1,154	1,126	1,148	227,900	1,148
2019-03-18	1,137	1,147	1,101	1,125	493,800	1,125
2019-03-15	1,140	1,158	1,132	1,143	200,100	1,143
2019-03-14	1,163	1,165	1,130	1,130	180,500	1,130
2019-03-13	1,174	1,184	1,155	1,172	164,400	1,172
2019-03-12	1,162	1,202	1,162	1,193	180,900	1,193
2019-03-11	1,159	1,169	1,138	1,152	208,800	1,152
2019-03-08	1,190	1,207	1,168	1,170	154,500	1,170
2019-03-07	1,210	1,216	1,197	1,210	166,000	1,210
2019-03-06	1,205	1,226	1,203	1,219	113,100	1,219
2019-03-05	1,205	1,224	1,197	1,219	146,800	1,219
2019-03-04	1,211	1,221	1,210	1,217	112,400	1,217
2019-03-01	1,189	1,204	1,171	1,204	163,900	1,204
2019-02-28	1,202	1,202	1,176	1,189	165,200	1,189
2019-02-27	1,213	1,220	1,197	1,208	189,500	1,208
2019-02-26	1,228	1,229	1,205	1,218	165,200	1,218
2019-02-25	1,217	1,231	1,211	1,228	135,700	1,228
2019-02-22	1,224	1,235	1,210	1,212	138,500	1,212
2019-02-21	1,210	1,244	1,197	1,240	275,100	1,240
2019-02-20	1,210	1,232	1,198	1,220	294,200	1,220
2019-02-19	1,179	1,209	1,175	1,205	212,200	1,205
2019-02-18	1,194	1,197	1,176	1,179	133,400	1,179
2019-02-15	1,202	1,202	1,175	1,177	203,000	1,177
2019-02-14	1,181	1,218	1,180	1,206	421,800	1,206
2019-02-13	1,204	1,211	1,178	1,185	457,200	1,185
2019-02-12	1,179	1,222	1,174	1,193	706,000	1,193
2019-02-08	1,172	1,180	1,154	1,168	356,100	1,168
2019-02-07	1,200	1,206	1,183	1,187	228,900	1,187
2019-02-06	1,200	1,214	1,189	1,201	313,300	1,201
2019-02-05	1,175	1,193	1,167	1,193	250,300	1,193
2019-02-04	1,138	1,172	1,135	1,170	209,700	1,170
2019-02-01	1,126	1,140	1,106	1,140	364,000	1,140
2019-01-31	1,153	1,160	1,130	1,139	323,300	1,139
2019-01-30	1,148	1,148	1,109	1,132	302,600	1,132
2019-01-29	1,128	1,168	1,125	1,144	378,900	1,144
2019-01-28	1,150	1,152	1,125	1,141	350,200	1,141
2019-01-25	1,143	1,157	1,132	1,137	275,300	1,137
2019-01-24	1,122	1,152	1,113	1,152	214,100	1,152
2019-01-23	1,113	1,126	1,100	1,122	282,000	1,122
2019-01-22	1,112	1,142	1,104	1,132	343,900	1,132
2019-01-21	1,077	1,118	1,075	1,101	221,500	1,101
2019-01-18	1,067	1,081	1,048	1,079	450,000	1,079
2019-01-17	1,063	1,083	1,031	1,080	328,500	1,080
2019-01-16	1,058	1,075	1,045	1,055	303,200	1,055
2019-01-15	1,018	1,064	1,016	1,053	250,900	1,053
2019-01-11	1,048	1,069	1,012	1,020	453,300	1,020
2019-01-10	1,028	1,055	1,020	1,044	223,100	1,044
2019-01-09	1,037	1,058	1,029	1,030	305,500	1,030
2019-01-08	1,005	1,036	996	1,027	341,600	1,027
2019-01-07	953	1,023	953	1,015	460,300	1,015
2019-01-04	935	940	913	923	308,700	923

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