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
2019-12-302,0782,0832,0402,058315,1002,058
2019-12-272,0542,0912,0062,078707,1002,078
2019-12-261,9272,0171,9182,0041,088,5002,004
2019-12-251,8451,8791,8401,856227,5001,856
2019-12-241,8551,8581,8331,854134,9001,854
2019-12-231,8581,8711,8441,845126,7001,845
2019-12-201,8531,8581,8351,849275,7001,849
2019-12-191,8811,8961,8711,878156,0001,878
2019-12-181,8811,8831,8581,871119,2001,871
2019-12-171,8591,8831,8421,878126,6001,878
2019-12-161,8351,8571,8291,843143,7001,843
2019-12-131,8221,8331,8171,818158,5001,818
2019-12-121,8171,8221,7931,79369,5001,793
2019-12-111,8211,8241,8061,80698,3001,806
2019-12-101,8051,8361,8021,825146,0001,825
2019-12-091,8081,8211,8011,802108,4001,802
2019-12-061,7541,7921,7531,788229,2001,788
2019-12-051,7991,8031,7661,77092,3001,770
2019-12-041,7501,8011,7401,792211,2001,792
2019-12-031,7731,7941,7651,775115,9001,775
2019-12-021,7871,8011,7741,798125,4001,798
2019-11-291,8021,8071,7741,785152,1001,785
2019-11-281,8411,8491,7941,802196,5001,802
2019-11-271,7811,8361,7811,830319,1001,830
2019-11-261,7541,7901,7521,782231,3001,782
2019-11-251,7401,7571,7351,747121,3001,747
2019-11-221,7401,7501,7301,734122,3001,734
2019-11-211,7401,7431,7211,740150,1001,740
2019-11-201,7441,7501,7261,741203,5001,741
2019-11-191,7111,7541,7111,749237,5001,749
2019-11-181,7351,7541,7081,722456,9001,722
2019-11-151,7071,7511,7071,724218,5001,724
2019-11-141,7421,7521,6891,706219,2001,706
2019-11-131,7471,7571,7321,739147,9001,739
2019-11-121,7381,7531,7251,743141,3001,743
2019-11-111,7491,7661,7361,745146,8001,745
2019-11-081,7311,7501,7141,747215,4001,747
2019-11-071,6811,7191,6631,719152,8001,719
2019-11-061,7401,7521,6821,687228,1001,687
2019-11-051,6651,7351,6461,712355,5001,712
2019-11-011,6631,6691,6361,668118,1001,668
2019-10-311,6601,6811,6541,672223,7001,672
2019-10-301,6051,6411,6051,639254,5001,639
2019-10-291,6101,6121,5861,606159,6001,606
2019-10-281,5841,6121,5841,604200,0001,604
2019-10-251,5791,5861,5691,577152,3001,577
2019-10-241,5501,5741,5501,567143,9001,567
2019-10-231,5451,5501,5281,549115,9001,549
2019-10-211,5161,5471,5161,535140,4001,535
2019-10-181,5201,5341,5071,507121,5001,507
2019-10-171,5061,5241,4981,516129,3001,516
2019-10-161,5001,5221,5001,510143,0001,510
2019-10-151,5001,5251,4911,502245,9001,502
2019-10-111,4851,4851,4621,479161,3001,479
2019-10-101,4951,4961,4651,473139,9001,473
2019-10-091,4671,4951,4661,495120,1001,495
2019-10-081,4841,4951,4721,490174,2001,490
2019-10-071,4931,4941,4571,466171,9001,466
2019-10-041,4611,4991,4611,499272,1001,499
2019-10-031,4501,4591,4361,453273,7001,453
2019-10-021,4361,4911,4361,472462,2001,472
2019-10-011,4501,4641,4241,448393,6001,448
2019-09-301,4111,4341,3931,427328,1001,427
2019-09-271,4131,4231,4021,419194,5001,419
2019-09-261,4351,4461,4111,416258,1001,416
2019-09-251,4171,4191,4011,418140,6001,418
2019-09-241,4201,4371,4161,418195,3001,418
2019-09-201,4301,4301,4041,412137,1001,412
2019-09-191,4111,4241,4001,416183,0001,416
2019-09-181,4221,4231,3841,403294,4001,403
2019-09-171,4151,4371,4011,425163,8001,425
2019-09-131,3911,4131,3751,411251,9001,411
2019-09-121,3911,4011,3741,378189,5001,378
2019-09-111,3691,3961,3651,395161,8001,395
2019-09-101,3551,3821,3521,369129,8001,369
2019-09-091,3401,3501,3331,34764,5001,347
2019-09-061,3621,3631,3431,343129,7001,343
2019-09-051,3441,3701,3431,363219,6001,363
2019-09-041,3201,3401,3171,331139,0001,331
2019-09-031,3171,3391,3171,328141,7001,328
2019-09-021,2871,3171,2871,303159,6001,303
2019-08-301,3001,3031,2801,298212,9001,298
2019-08-291,2991,3011,2781,289230,5001,289
2019-08-281,2801,2921,2791,291143,1001,291
2019-08-271,2661,2771,2551,270190,9001,270
2019-08-261,2331,2431,2181,240172,5001,240
2019-08-231,2441,2601,2411,259127,4001,259
2019-08-221,2441,2441,2291,23480,9001,234
2019-08-211,2371,2451,2351,23555,8001,235
2019-08-201,2401,2621,2331,254142,3001,254
2019-08-191,2401,2501,2331,24695,4001,246
2019-08-161,2341,2451,2271,23584,8001,235
2019-08-151,2391,2551,2351,24280,1001,242
2019-08-141,2681,2731,2571,266125,0001,266
2019-08-131,2531,2631,2441,257179,2001,257
2019-08-091,2671,2861,2631,269185,0001,269
2019-08-081,2551,2681,2461,261158,1001,261
2019-08-071,2511,2651,2491,261147,4001,261
2019-08-061,2501,2801,2441,272191,7001,272
2019-08-051,2761,2861,2671,276186,9001,276
2019-08-021,2861,3121,2791,291258,5001,291
2019-08-011,2891,3231,2891,316183,8001,316
2019-07-311,3351,3491,3141,316300,3001,316
2019-07-301,3541,3631,3391,3551,100,1001,355
2019-07-291,3401,3571,3381,354247,9001,354
2019-07-261,3281,3471,3251,340217,6001,340
2019-07-251,3241,3281,3141,325180,1001,325
2019-07-241,3201,3241,3131,324306,1001,324
2019-07-231,3011,3231,2971,319260,2001,319
2019-07-221,2981,3171,2971,302214,1001,302
2019-07-191,2801,3001,2761,296246,2001,296
2019-07-181,2931,3001,2701,273328,2001,273
2019-07-171,2901,2991,2831,287284,3001,287
2019-07-161,2961,3151,2761,295359,7001,295
2019-07-121,3351,3351,2931,313413,5001,313
2019-07-111,3261,3601,3261,337586,5001,337
2019-07-101,2601,3251,2561,324836,0001,324
2019-07-091,2011,2561,2001,252508,8001,252
2019-07-081,1701,2351,1641,206730,5001,206
2019-07-051,1901,1981,1711,174223,4001,174
2019-07-041,1201,1921,1201,186650,7001,186
2019-07-031,1991,2091,1161,119843,0001,119
2019-07-021,1551,2431,1551,1941,339,9001,194
2019-07-011,1691,1881,1301,155476,8001,155
2019-06-281,1441,1561,1411,149183,2001,149
2019-06-271,1451,1531,1371,143153,3001,143
2019-06-261,1521,1521,1351,135105,5001,135
2019-06-251,1361,1541,1361,152130,0001,152
2019-06-241,1581,1581,1331,139108,6001,139
2019-06-211,1771,1821,1551,156230,8001,156
2019-06-201,1711,1741,1621,170181,2001,170
2019-06-191,1671,1751,1561,161168,3001,161
2019-06-181,1561,1741,1461,150145,6001,150
2019-06-171,1601,1801,1551,162227,9001,162
2019-06-141,1491,1571,1341,151147,6001,151
2019-06-131,1341,1351,1181,135125,2001,135
2019-06-121,1461,1601,1401,143102,1001,143
2019-06-111,1701,1741,1411,144136,4001,144
2019-06-101,1601,1831,1601,180121,5001,180
2019-06-071,1401,1611,1221,159227,0001,159
2019-06-061,1581,1671,1431,143132,2001,143
2019-06-051,1581,1651,1461,150135,2001,150
2019-06-041,1201,1331,1171,128130,2001,128
2019-06-031,1341,1451,1171,121133,5001,121
2019-05-311,1431,1541,1401,150106,2001,150
2019-05-301,1371,1541,1341,153128,4001,153
2019-05-291,1501,1541,1351,148138,0001,148
2019-05-281,1331,1721,1291,166268,4001,166
2019-05-271,1121,1331,1051,13398,9001,133
2019-05-241,0941,1121,0911,106140,0001,106
2019-05-231,0781,1101,0711,106202,3001,106
2019-05-221,0661,0901,0641,085239,3001,085
2019-05-211,0781,0821,0581,065111,5001,065
2019-05-201,0991,1061,0891,089102,3001,089
2019-05-171,1061,1081,0981,102154,8001,102
2019-05-161,0861,0971,0831,094157,1001,094
2019-05-151,1101,1151,1001,114259,5001,114
2019-05-141,0901,1041,0731,103130,2001,103
2019-05-131,1201,1201,1011,115136,6001,115
2019-05-101,1121,1441,1061,121175,0001,121
2019-05-091,1091,1181,1021,115267,1001,115
2019-05-081,1131,1391,1021,122305,2001,122
2019-05-071,1451,1661,1341,134250,0001,134
2019-04-261,1701,1701,1251,144276,0001,144
2019-04-251,1401,1871,1351,1701,047,3001,170
2019-04-241,1321,1471,1221,137265,8001,137
2019-04-231,1291,1501,1221,130211,6001,130
2019-04-221,1341,1511,1271,131157,4001,131
2019-04-191,1401,1481,1261,134140,0001,134
2019-04-181,1611,1691,1271,127219,1001,127
2019-04-171,1521,1631,1441,153146,1001,153
2019-04-161,1601,1691,1441,149212,0001,149
2019-04-151,1491,1641,1451,161281,6001,161
2019-04-121,1341,1431,1281,130178,5001,130
2019-04-111,1251,1401,1161,117286,3001,117
2019-04-101,1061,1471,1051,143273,7001,143
2019-04-091,1141,1301,1051,128293,0001,128
2019-04-081,1311,1401,1111,122256,6001,122
2019-04-051,1361,1401,1251,131163,8001,131
2019-04-041,1071,1201,0971,115249,0001,115
2019-04-031,0971,1211,0951,118335,0001,118
2019-04-021,0731,1421,0541,1101,129,6001,110
2019-04-011,1571,1661,1221,133676,5001,133
2019-03-291,1211,1741,1191,150679,1001,150
2019-03-281,1221,1251,0951,096300,6001,096
2019-03-271,0951,1291,0881,128349,1001,128
2019-03-261,0901,1081,0821,105325,3001,105
2019-03-251,0711,0841,0501,062370,5001,062
2019-03-221,1311,1351,0861,098378,4001,098
2019-03-201,1501,1611,1331,137209,0001,137
2019-03-191,1271,1541,1261,148227,9001,148
2019-03-181,1371,1471,1011,125493,8001,125
2019-03-151,1401,1581,1321,143200,1001,143
2019-03-141,1631,1651,1301,130180,5001,130
2019-03-131,1741,1841,1551,172164,4001,172
2019-03-121,1621,2021,1621,193180,9001,193
2019-03-111,1591,1691,1381,152208,8001,152
2019-03-081,1901,2071,1681,170154,5001,170
2019-03-071,2101,2161,1971,210166,0001,210
2019-03-061,2051,2261,2031,219113,1001,219
2019-03-051,2051,2241,1971,219146,8001,219
2019-03-041,2111,2211,2101,217112,4001,217
2019-03-011,1891,2041,1711,204163,9001,204
2019-02-281,2021,2021,1761,189165,2001,189
2019-02-271,2131,2201,1971,208189,5001,208
2019-02-261,2281,2291,2051,218165,2001,218
2019-02-251,2171,2311,2111,228135,7001,228
2019-02-221,2241,2351,2101,212138,5001,212
2019-02-211,2101,2441,1971,240275,1001,240
2019-02-201,2101,2321,1981,220294,2001,220
2019-02-191,1791,2091,1751,205212,2001,205
2019-02-181,1941,1971,1761,179133,4001,179
2019-02-151,2021,2021,1751,177203,0001,177
2019-02-141,1811,2181,1801,206421,8001,206
2019-02-131,2041,2111,1781,185457,2001,185
2019-02-121,1791,2221,1741,193706,0001,193
2019-02-081,1721,1801,1541,168356,1001,168
2019-02-071,2001,2061,1831,187228,9001,187
2019-02-061,2001,2141,1891,201313,3001,201
2019-02-051,1751,1931,1671,193250,3001,193
2019-02-041,1381,1721,1351,170209,7001,170
2019-02-011,1261,1401,1061,140364,0001,140
2019-01-311,1531,1601,1301,139323,3001,139
2019-01-301,1481,1481,1091,132302,6001,132
2019-01-291,1281,1681,1251,144378,9001,144
2019-01-281,1501,1521,1251,141350,2001,141
2019-01-251,1431,1571,1321,137275,3001,137
2019-01-241,1221,1521,1131,152214,1001,152
2019-01-231,1131,1261,1001,122282,0001,122
2019-01-221,1121,1421,1041,132343,9001,132
2019-01-211,0771,1181,0751,101221,5001,101
2019-01-181,0671,0811,0481,079450,0001,079
2019-01-171,0631,0831,0311,080328,5001,080
2019-01-161,0581,0751,0451,055303,2001,055
2019-01-151,0181,0641,0161,053250,9001,053
2019-01-111,0481,0691,0121,020453,3001,020
2019-01-101,0281,0551,0201,044223,1001,044
2019-01-091,0371,0581,0291,030305,5001,030
2019-01-081,0051,0369961,027341,6001,027
2019-01-079531,0239531,015460,3001,015
2019-01-04935940913923308,700923

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