7965 象印マホービン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,900	1,902	1,843	1,844	199,700	1,844
2020-12-29	1,910	1,945	1,876	1,945	211,900	1,945
2020-12-28	1,870	1,923	1,870	1,900	212,900	1,900
2020-12-25	1,845	1,854	1,803	1,847	99,900	1,847
2020-12-24	1,818	1,835	1,799	1,808	56,800	1,808
2020-12-23	1,817	1,821	1,780	1,817	71,400	1,817
2020-12-22	1,805	1,823	1,795	1,804	90,200	1,804
2020-12-21	1,829	1,853	1,820	1,832	51,100	1,832
2020-12-18	1,827	1,848	1,827	1,835	47,800	1,835
2020-12-17	1,854	1,854	1,832	1,851	38,200	1,851
2020-12-16	1,884	1,884	1,853	1,859	40,100	1,859
2020-12-15	1,858	1,898	1,849	1,869	39,000	1,869
2020-12-14	1,868	1,899	1,861	1,885	98,600	1,885
2020-12-11	1,852	1,858	1,828	1,856	65,000	1,856
2020-12-10	1,840	1,854	1,833	1,853	46,700	1,853
2020-12-09	1,813	1,860	1,810	1,860	82,700	1,860
2020-12-08	1,790	1,831	1,785	1,817	52,900	1,817
2020-12-07	1,899	1,899	1,805	1,805	102,400	1,805
2020-12-04	1,878	1,902	1,856	1,895	128,000	1,895
2020-12-03	1,899	1,914	1,857	1,878	201,500	1,878
2020-12-02	1,920	1,944	1,888	1,899	118,600	1,899
2020-12-01	1,899	1,920	1,898	1,911	78,800	1,911
2020-11-30	1,960	1,960	1,864	1,886	184,400	1,886
2020-11-27	1,932	1,982	1,916	1,964	197,800	1,964
2020-11-26	1,953	1,969	1,920	1,932	236,100	1,932
2020-11-25	2,010	2,016	1,971	1,973	110,400	1,973
2020-11-24	2,010	2,016	1,984	1,987	109,200	1,987
2020-11-20	1,922	1,952	1,908	1,951	75,600	1,951
2020-11-19	1,892	1,923	1,865	1,923	195,800	1,923
2020-11-18	1,965	1,970	1,896	1,912	357,300	1,912
2020-11-17	2,009	2,009	1,953	1,961	136,400	1,961
2020-11-16	1,970	2,013	1,953	2,010	157,500	2,010
2020-11-13	1,979	1,985	1,926	1,940	152,600	1,940
2020-11-12	2,000	2,005	1,968	1,978	89,200	1,978
2020-11-11	2,000	2,017	1,980	2,004	121,700	2,004
2020-11-10	1,960	1,982	1,946	1,975	122,900	1,975
2020-11-09	1,943	1,966	1,921	1,943	126,600	1,943
2020-11-06	1,909	1,920	1,898	1,909	128,000	1,909
2020-11-05	1,895	1,928	1,874	1,919	152,700	1,919
2020-11-04	1,922	1,935	1,895	1,904	105,300	1,904
2020-11-02	1,875	1,909	1,875	1,899	132,800	1,899
2020-10-30	1,899	1,905	1,846	1,864	103,300	1,864
2020-10-29	1,875	1,898	1,871	1,891	85,900	1,891
2020-10-28	1,876	1,902	1,852	1,898	92,500	1,898
2020-10-27	1,870	1,893	1,827	1,893	81,500	1,893
2020-10-26	1,892	1,914	1,873	1,878	71,700	1,878
2020-10-23	1,861	1,893	1,848	1,886	75,500	1,886
2020-10-22	1,870	1,891	1,844	1,861	117,700	1,861
2020-10-21	1,812	1,867	1,812	1,860	105,000	1,860
2020-10-20	1,829	1,836	1,796	1,800	94,600	1,800
2020-10-19	1,853	1,863	1,823	1,830	137,500	1,830
2020-10-16	1,858	1,885	1,836	1,861	98,900	1,861
2020-10-15	1,895	1,903	1,857	1,858	142,500	1,858
2020-10-14	1,839	1,889	1,839	1,889	62,300	1,889
2020-10-13	1,828	1,859	1,828	1,856	77,300	1,856
2020-10-12	1,823	1,830	1,792	1,826	36,800	1,826
2020-10-09	1,842	1,842	1,809	1,831	86,300	1,831
2020-10-08	1,840	1,867	1,826	1,861	83,700	1,861
2020-10-07	1,880	1,880	1,818	1,826	127,100	1,826
2020-10-06	1,892	1,910	1,864	1,889	127,500	1,889
2020-10-05	1,822	1,942	1,820	1,881	272,600	1,881
2020-10-02	1,850	1,894	1,751	1,782	260,300	1,782
2020-09-30	1,820	1,820	1,741	1,741	121,600	1,741
2020-09-29	1,789	1,844	1,768	1,829	128,500	1,829
2020-09-28	1,735	1,795	1,713	1,789	197,500	1,789
2020-09-25	1,706	1,728	1,699	1,704	114,300	1,704
2020-09-24	1,730	1,736	1,672	1,681	130,800	1,681
2020-09-23	1,691	1,745	1,681	1,737	100,700	1,737
2020-09-18	1,714	1,735	1,705	1,725	84,300	1,725
2020-09-17	1,705	1,717	1,692	1,706	56,900	1,706
2020-09-16	1,710	1,745	1,698	1,710	90,500	1,710
2020-09-15	1,700	1,711	1,676	1,705	65,600	1,705
2020-09-14	1,651	1,723	1,651	1,723	109,000	1,723
2020-09-11	1,626	1,644	1,599	1,641	118,900	1,641
2020-09-10	1,620	1,625	1,591	1,620	60,700	1,620
2020-09-09	1,571	1,606	1,565	1,597	104,800	1,597
2020-09-08	1,576	1,593	1,556	1,580	76,100	1,580
2020-09-07	1,575	1,581	1,538	1,576	123,500	1,576
2020-09-04	1,593	1,596	1,580	1,588	52,000	1,588
2020-09-03	1,590	1,613	1,582	1,613	97,200	1,613
2020-09-02	1,580	1,583	1,567	1,578	61,500	1,578
2020-09-01	1,604	1,604	1,564	1,581	104,100	1,581
2020-08-31	1,588	1,635	1,588	1,604	94,300	1,604
2020-08-28	1,594	1,630	1,550	1,576	114,900	1,576
2020-08-27	1,581	1,594	1,570	1,590	68,800	1,590
2020-08-26	1,604	1,604	1,557	1,581	90,300	1,581
2020-08-25	1,604	1,620	1,604	1,605	69,300	1,605
2020-08-24	1,556	1,582	1,554	1,579	62,000	1,579
2020-08-21	1,523	1,560	1,523	1,557	48,400	1,557
2020-08-20	1,520	1,538	1,512	1,525	67,000	1,525
2020-08-19	1,522	1,548	1,517	1,539	59,600	1,539
2020-08-18	1,506	1,529	1,502	1,529	58,100	1,529
2020-08-17	1,544	1,544	1,500	1,514	71,100	1,514
2020-08-14	1,559	1,579	1,547	1,552	103,900	1,552
2020-08-13	1,560	1,570	1,542	1,560	109,500	1,560
2020-08-12	1,534	1,561	1,530	1,537	135,900	1,537
2020-08-11	1,480	1,515	1,478	1,515	111,700	1,515
2020-08-07	1,485	1,487	1,455	1,466	100,000	1,466
2020-08-06	1,471	1,477	1,451	1,463	103,100	1,463
2020-08-05	1,460	1,482	1,438	1,480	132,000	1,480
2020-08-04	1,455	1,476	1,446	1,460	132,600	1,460
2020-08-03	1,445	1,465	1,399	1,431	153,800	1,431
2020-07-31	1,423	1,441	1,404	1,417	259,900	1,417
2020-07-30	1,377	1,423	1,371	1,423	537,200	1,423
2020-07-29	1,355	1,397	1,352	1,361	185,300	1,361
2020-07-28	1,357	1,375	1,347	1,371	136,700	1,371
2020-07-27	1,345	1,380	1,337	1,376	159,900	1,376
2020-07-22	1,371	1,382	1,342	1,342	101,000	1,342
2020-07-21	1,345	1,374	1,336	1,369	140,700	1,369
2020-07-20	1,355	1,366	1,311	1,339	123,400	1,339
2020-07-17	1,385	1,385	1,336	1,346	97,000	1,346
2020-07-16	1,384	1,391	1,360	1,363	93,400	1,363
2020-07-15	1,387	1,398	1,358	1,384	151,300	1,384
2020-07-14	1,378	1,378	1,337	1,357	122,700	1,357
2020-07-13	1,340	1,384	1,336	1,380	150,300	1,380
2020-07-10	1,349	1,349	1,310	1,310	179,100	1,310
2020-07-09	1,365	1,379	1,353	1,360	170,400	1,360
2020-07-08	1,350	1,385	1,335	1,335	228,700	1,335
2020-07-07	1,365	1,390	1,347	1,367	193,600	1,367
2020-07-06	1,360	1,387	1,357	1,370	154,300	1,370
2020-07-03	1,340	1,366	1,332	1,363	200,400	1,363
2020-07-02	1,342	1,342	1,297	1,319	252,200	1,319
2020-07-01	1,375	1,406	1,328	1,346	296,300	1,346
2020-06-30	1,381	1,408	1,343	1,362	366,400	1,362
2020-06-29	1,459	1,461	1,393	1,411	195,900	1,411
2020-06-26	1,479	1,482	1,451	1,472	198,600	1,472
2020-06-25	1,501	1,519	1,475	1,477	210,300	1,477
2020-06-24	1,543	1,543	1,517	1,520	145,800	1,520
2020-06-23	1,576	1,599	1,563	1,568	160,800	1,568
2020-06-22	1,588	1,607	1,571	1,576	159,300	1,576
2020-06-19	1,650	1,650	1,601	1,606	158,300	1,606
2020-06-18	1,653	1,673	1,638	1,647	68,400	1,647
2020-06-17	1,653	1,679	1,648	1,663	64,500	1,663
2020-06-16	1,613	1,660	1,591	1,653	109,600	1,653
2020-06-15	1,615	1,645	1,579	1,579	83,600	1,579
2020-06-12	1,691	1,691	1,646	1,655	96,400	1,655
2020-06-11	1,743	1,750	1,717	1,719	66,500	1,719
2020-06-10	1,729	1,750	1,718	1,747	51,200	1,747
2020-06-09	1,755	1,755	1,707	1,729	63,600	1,729
2020-06-08	1,717	1,743	1,715	1,736	105,800	1,736
2020-06-05	1,708	1,708	1,677	1,688	84,500	1,688
2020-06-04	1,741	1,756	1,692	1,707	85,000	1,707
2020-06-03	1,751	1,760	1,701	1,721	87,300	1,721
2020-06-02	1,674	1,730	1,669	1,717	92,600	1,717
2020-06-01	1,677	1,682	1,655	1,671	59,200	1,671
2020-05-29	1,683	1,710	1,674	1,695	213,900	1,695
2020-05-28	1,670	1,689	1,651	1,687	110,100	1,687
2020-05-27	1,642	1,646	1,613	1,644	107,500	1,644
2020-05-26	1,605	1,650	1,585	1,643	129,600	1,643
2020-05-25	1,567	1,592	1,538	1,591	96,200	1,591
2020-05-22	1,573	1,580	1,531	1,542	75,900	1,542
2020-05-21	1,602	1,607	1,572	1,573	62,600	1,573
2020-05-20	1,600	1,600	1,575	1,589	88,200	1,589
2020-05-19	1,594	1,615	1,575	1,595	166,900	1,595
2020-05-18	1,544	1,587	1,518	1,577	356,200	1,577
2020-05-15	1,519	1,554	1,500	1,550	80,400	1,550
2020-05-14	1,592	1,592	1,503	1,518	190,100	1,518
2020-05-13	1,632	1,639	1,587	1,609	163,300	1,609
2020-05-12	1,654	1,680	1,642	1,672	90,200	1,672
2020-05-11	1,662	1,689	1,640	1,645	137,300	1,645
2020-05-08	1,560	1,665	1,560	1,656	240,300	1,656
2020-05-07	1,517	1,555	1,516	1,535	139,100	1,535
2020-05-01	1,552	1,552	1,511	1,520	115,400	1,520
2020-04-30	1,575	1,577	1,541	1,574	118,500	1,574
2020-04-28	1,537	1,541	1,499	1,527	114,700	1,527
2020-04-27	1,490	1,542	1,471	1,537	275,300	1,537
2020-04-24	1,510	1,519	1,485	1,499	126,300	1,499
2020-04-23	1,503	1,527	1,462	1,512	203,100	1,512
2020-04-22	1,533	1,533	1,504	1,520	104,100	1,520
2020-04-21	1,518	1,537	1,507	1,533	62,700	1,533
2020-04-20	1,544	1,547	1,517	1,529	64,200	1,529
2020-04-17	1,555	1,568	1,515	1,545	92,000	1,545
2020-04-16	1,487	1,536	1,477	1,536	92,100	1,536
2020-04-15	1,525	1,525	1,474	1,487	156,100	1,487
2020-04-14	1,489	1,510	1,476	1,509	95,100	1,509
2020-04-13	1,518	1,518	1,476	1,481	105,200	1,481
2020-04-10	1,501	1,519	1,449	1,518	96,500	1,518
2020-04-09	1,508	1,516	1,461	1,496	117,800	1,496
2020-04-08	1,447	1,521	1,440	1,513	184,500	1,513
2020-04-07	1,493	1,500	1,418	1,459	107,400	1,459
2020-04-06	1,424	1,457	1,401	1,456	179,300	1,456
2020-04-03	1,403	1,429	1,390	1,402	189,500	1,402
2020-04-02	1,421	1,421	1,337	1,399	274,600	1,399
2020-04-01	1,451	1,466	1,356	1,361	220,000	1,361
2020-03-31	1,493	1,544	1,464	1,481	243,000	1,481
2020-03-30	1,588	1,630	1,497	1,533	268,900	1,533
2020-03-27	1,597	1,624	1,561	1,624	289,600	1,624
2020-03-26	1,537	1,564	1,495	1,551	214,400	1,551
2020-03-25	1,507	1,539	1,475	1,537	248,100	1,537
2020-03-24	1,450	1,489	1,391	1,436	188,300	1,436
2020-03-23	1,407	1,446	1,357	1,434	279,200	1,434
2020-03-19	1,468	1,504	1,375	1,411	443,700	1,411
2020-03-18	1,411	1,479	1,376	1,425	514,300	1,425
2020-03-17	1,249	1,413	1,230	1,400	548,400	1,400
2020-03-16	1,378	1,406	1,291	1,296	482,600	1,296
2020-03-13	1,346	1,392	1,276	1,352	583,100	1,352
2020-03-12	1,450	1,475	1,398	1,406	398,300	1,406
2020-03-11	1,515	1,539	1,481	1,496	364,500	1,496
2020-03-10	1,451	1,534	1,408	1,532	618,100	1,532
2020-03-09	1,500	1,511	1,454	1,458	344,600	1,458
2020-03-06	1,593	1,601	1,546	1,551	310,400	1,551
2020-03-05	1,678	1,685	1,614	1,624	339,700	1,624
2020-03-04	1,642	1,673	1,638	1,658	268,900	1,658
2020-03-03	1,766	1,767	1,663	1,663	397,400	1,663
2020-03-02	1,640	1,768	1,623	1,738	457,800	1,738
2020-02-28	1,678	1,727	1,662	1,670	399,500	1,670
2020-02-27	1,770	1,770	1,713	1,723	529,800	1,723
2020-02-26	1,814	1,828	1,794	1,797	360,800	1,797
2020-02-25	1,824	1,892	1,823	1,847	255,900	1,847
2020-02-21	1,906	1,940	1,896	1,917	282,100	1,917
2020-02-20	1,978	1,999	1,892	1,916	635,500	1,916
2020-02-19	2,024	2,031	1,973	1,977	565,600	1,977
2020-02-18	2,094	2,096	2,033	2,041	370,200	2,041
2020-02-17	2,141	2,141	2,097	2,105	305,600	2,105
2020-02-14	2,193	2,199	2,145	2,165	247,700	2,165
2020-02-13	2,246	2,263	2,207	2,213	99,600	2,213
2020-02-12	2,262	2,286	2,227	2,242	226,600	2,242
2020-02-10	2,251	2,289	2,246	2,263	113,000	2,263
2020-02-07	2,309	2,323	2,276	2,285	169,800	2,285
2020-02-06	2,240	2,286	2,231	2,278	254,600	2,278
2020-02-05	2,250	2,260	2,219	2,224	140,200	2,224
2020-02-04	2,172	2,241	2,171	2,236	159,100	2,236
2020-02-03	2,131	2,204	2,131	2,187	183,200	2,187
2020-01-31	2,161	2,206	2,161	2,199	171,200	2,199
2020-01-30	2,153	2,178	2,136	2,161	224,100	2,161
2020-01-29	2,192	2,200	2,140	2,177	248,700	2,177
2020-01-28	2,170	2,201	2,161	2,188	274,000	2,188
2020-01-27	2,150	2,226	2,141	2,201	237,000	2,201
2020-01-24	2,234	2,242	2,186	2,225	223,200	2,225
2020-01-23	2,261	2,265	2,227	2,243	360,900	2,243
2020-01-22	2,238	2,298	2,230	2,290	464,100	2,290
2020-01-21	2,300	2,304	2,194	2,237	905,100	2,237
2020-01-20	2,188	2,201	2,171	2,200	285,100	2,200
2020-01-17	2,166	2,202	2,142	2,188	488,400	2,188
2020-01-16	2,180	2,202	2,143	2,176	393,800	2,176
2020-01-15	2,183	2,218	2,165	2,200	619,100	2,200
2020-01-14	2,267	2,296	2,189	2,201	1,057,300	2,201
2020-01-10	2,460	2,466	2,316	2,317	1,253,500	2,317
2020-01-09	2,484	2,518	2,418	2,489	919,700	2,489
2020-01-08	2,332	2,467	2,316	2,458	1,421,600	2,458
2020-01-07	2,162	2,360	2,162	2,353	1,732,200	2,353
2020-01-06	2,014	2,070	2,012	2,062	258,100	2,062

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