7965 象印マホービン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4551,4731,4421,442110,2001,442
2021-12-291,4911,5001,4561,472162,1001,472
2021-12-281,4331,4911,4331,487303,7001,487
2021-12-271,5561,5861,4061,433586,7001,433
2021-12-241,6131,6151,5861,586111,7001,586
2021-12-231,6091,6161,6031,61340,4001,613
2021-12-221,6001,6121,5941,59780,1001,597
2021-12-211,6011,6301,5951,60661,3001,606
2021-12-201,6021,6091,5741,57791,6001,577
2021-12-171,6451,6451,6111,617100,6001,617
2021-12-161,6511,6511,6261,64668,7001,646
2021-12-151,6281,6501,6011,61262,7001,612
2021-12-141,6101,6331,6001,62957,7001,629
2021-12-131,6051,6101,5951,60342,6001,603
2021-12-101,5971,6051,5761,60186,2001,601
2021-12-091,6321,6361,5831,585101,6001,585
2021-12-081,6611,6711,6271,632152,0001,632
2021-12-071,6281,6521,6161,645223,1001,645
2021-12-061,6281,6351,6071,61084,1001,610
2021-12-031,6101,6291,6061,62596,4001,625
2021-12-021,5901,6281,5901,610105,1001,610
2021-12-011,5931,6121,5651,60498,4001,604
2021-11-301,6551,6781,5861,591142,5001,591
2021-11-291,6491,6831,6361,641153,7001,641
2021-11-261,7391,7391,6641,684254,8001,684
2021-11-251,7191,7591,7151,750102,7001,750
2021-11-241,6701,7301,6701,725180,8001,725
2021-11-221,6401,6711,6201,666126,9001,666
2021-11-191,6281,6501,6231,64997,2001,649
2021-11-181,6061,6391,5981,636288,1001,636
2021-11-171,6341,6351,5911,620793,7001,620
2021-11-161,6251,6481,6251,637217,7001,637
2021-11-151,6401,6481,6231,630208,9001,630
2021-11-121,6251,6351,6171,623259,2001,623
2021-11-111,6191,6391,6091,610227,1001,610
2021-11-101,6101,6551,6011,631286,2001,631
2021-11-091,5831,6351,5831,620352,1001,620
2021-11-081,5981,5991,5781,58067,0001,580
2021-11-051,5971,5981,5821,59457,3001,594
2021-11-041,5991,6051,5911,597158,7001,597
2021-11-021,5901,5951,5851,585113,5001,585
2021-11-011,5981,5981,5801,593145,8001,593
2021-10-291,5661,5741,5591,573101,6001,573
2021-10-281,5651,5761,5601,564111,5001,564
2021-10-271,5771,5781,5641,57365,5001,573
2021-10-261,5791,5881,5691,577100,9001,577
2021-10-251,5601,5761,5591,57052,3001,570
2021-10-221,5591,5801,5581,56781,0001,567
2021-10-211,5791,5851,5621,56282,5001,562
2021-10-201,5791,5881,5711,571120,6001,571
2021-10-191,5601,5701,5471,570122,2001,570
2021-10-181,5701,5741,5561,560122,8001,560
2021-10-151,5671,5751,5531,561256,6001,561
2021-10-141,5601,5631,5431,556111,1001,556
2021-10-131,5491,5661,5431,55979,8001,559
2021-10-121,5721,5721,5441,546115,0001,546
2021-10-111,5721,5771,5431,567147,2001,567
2021-10-081,6151,6151,5741,574148,2001,574
2021-10-071,5881,6121,5761,581149,8001,581
2021-10-061,5701,5891,5421,579254,8001,579
2021-10-051,5961,5961,5481,580317,6001,580
2021-10-041,6281,6561,6001,628650,3001,628
2021-10-011,7721,7741,7351,748195,3001,748
2021-09-301,7831,7981,7761,796147,0001,796
2021-09-291,7801,7891,7521,787158,7001,787
2021-09-281,8451,8451,7961,820107,0001,820
2021-09-271,8731,8801,8461,85171,0001,851
2021-09-241,8561,8721,8371,86799,8001,867
2021-09-221,8681,8681,7981,80268,9001,802
2021-09-211,8831,9041,8701,875119,8001,875
2021-09-171,8991,8991,8721,896120,1001,896
2021-09-161,8841,8961,8701,89578,5001,895
2021-09-151,8611,8981,8551,88495,5001,884
2021-09-141,8621,8951,8481,891112,6001,891
2021-09-131,8451,8591,8201,853171,8001,853
2021-09-101,8451,8621,8401,862182,8001,862
2021-09-091,8231,8361,8031,834136,6001,834
2021-09-081,8051,8411,7951,841144,9001,841
2021-09-071,7871,8021,7801,790145,2001,790
2021-09-061,7501,7651,7331,765138,9001,765
2021-09-031,7031,7381,7001,73894,9001,738
2021-09-021,7091,7151,6781,68563,8001,685
2021-09-011,7301,7301,6971,71483,7001,714
2021-08-311,7241,7491,7141,730142,9001,730
2021-08-301,6941,7161,6881,714100,5001,714
2021-08-271,6741,6951,6631,680124,6001,680
2021-08-261,6681,6821,6661,67470,0001,674
2021-08-251,6581,6771,6521,66675,4001,666
2021-08-241,6331,6601,6301,65887,5001,658
2021-08-231,6141,6301,6131,62763,0001,627
2021-08-201,5961,6131,5891,59686,4001,596
2021-08-191,5861,6071,5811,59462,3001,594
2021-08-181,5871,6011,5811,58748,7001,587
2021-08-171,5561,5971,5561,58795,6001,587
2021-08-161,5731,5801,5411,54187,9001,541
2021-08-131,5881,5881,5781,58042,1001,580
2021-08-121,5951,6051,5881,58866,5001,588
2021-08-111,5701,5851,5571,579111,6001,579
2021-08-101,5871,5951,5501,554122,2001,554
2021-08-061,5831,5941,5761,59053,9001,590
2021-08-051,5431,5671,5411,56144,2001,561
2021-08-041,5661,5661,5511,55248,9001,552
2021-08-031,5721,5871,5611,57137,6001,571
2021-08-021,5321,5811,5281,572106,2001,572
2021-07-301,5451,5451,5081,51271,8001,512
2021-07-291,5311,5461,5311,54534,8001,545
2021-07-281,5451,5451,5271,53077,5001,530
2021-07-271,5801,5801,5491,55363,8001,553
2021-07-261,6101,6141,5631,56462,7001,564
2021-07-211,5551,5841,5551,57561,4001,575
2021-07-201,5501,5611,5431,55361,1001,553
2021-07-191,5731,5771,5601,56770,6001,567
2021-07-161,5871,6011,5791,59453,2001,594
2021-07-151,6231,6231,5911,59173,0001,591
2021-07-141,6251,6401,6151,63051,5001,630
2021-07-131,6201,6321,6171,62562,8001,625
2021-07-121,5941,6101,5821,61098,1001,610
2021-07-091,5391,5571,5261,554164,1001,554
2021-07-081,6051,6101,5791,579120,9001,579
2021-07-071,6191,6281,6061,607107,6001,607
2021-07-061,6401,6441,6301,64158,4001,641
2021-07-051,6521,6521,6271,63490,3001,634
2021-07-021,6651,6741,6541,66391,5001,663
2021-07-011,6511,6651,6371,64196,3001,641
2021-06-301,6831,6961,6521,656145,3001,656
2021-06-291,7521,7521,6631,679296,1001,679
2021-06-281,7371,7701,7281,752178,3001,752
2021-06-251,7181,7391,6981,724106,0001,724
2021-06-241,7301,7301,6831,69192,7001,691
2021-06-231,7601,7871,7031,708184,2001,708
2021-06-221,6881,7581,6641,740559,8001,740
2021-06-211,6301,6451,6101,617124,1001,617
2021-06-181,6861,7141,6791,67983,4001,679
2021-06-171,6951,6951,6731,67744,5001,677
2021-06-161,7091,7091,6921,69642,0001,696
2021-06-151,6891,7141,6821,70854,4001,708
2021-06-141,7021,7021,6761,68346,0001,683
2021-06-111,7001,7031,6811,68678,2001,686
2021-06-101,7101,7201,7031,70355,3001,703
2021-06-091,7231,7351,7211,72337,9001,723
2021-06-081,7151,7341,7081,71352,8001,713
2021-06-071,7361,7431,7081,71142,5001,711
2021-06-041,7201,7321,7111,73049,4001,730
2021-06-031,6921,7401,6921,72781,6001,727
2021-06-021,6791,7031,6741,68874,2001,688
2021-06-011,6821,6971,6761,69665,3001,696
2021-05-311,6971,7121,6701,67075,2001,670
2021-05-281,6601,7001,6591,69695,1001,696
2021-05-271,6621,6741,6281,628103,6001,628
2021-05-261,6801,6941,6691,66951,9001,669
2021-05-251,7031,7081,6841,68440,8001,684
2021-05-241,6971,7231,6971,71150,7001,711
2021-05-211,7001,7181,6931,70478,6001,704
2021-05-201,6861,7101,6861,69847,9001,698
2021-05-191,6701,6941,6641,68284,4001,682
2021-05-181,7021,7191,6901,711218,1001,711
2021-05-171,6701,6931,6621,68577,2001,685
2021-05-141,6561,6701,6481,65057,0001,650
2021-05-131,6501,6501,6171,62387,2001,623
2021-05-121,6971,7231,6531,66294,9001,662
2021-05-111,7321,7391,6901,698130,7001,698
2021-05-101,7381,7431,7301,73850,8001,738
2021-05-071,7281,7351,7131,72694,1001,726
2021-05-061,7321,7391,7021,702123,9001,702
2021-04-301,7471,7601,7291,74179,3001,741
2021-04-281,7481,7621,7421,74780,0001,747
2021-04-271,7501,7671,7321,75268,6001,752
2021-04-261,7801,7951,7481,75060,4001,750
2021-04-231,7941,8101,7781,77861,6001,778
2021-04-221,8191,8431,8031,82360,1001,823
2021-04-211,8351,8351,7881,80692,8001,806
2021-04-201,8981,9001,8651,86585,8001,865
2021-04-191,9511,9661,9401,94557,4001,945
2021-04-161,9611,9701,9521,95732,5001,957
2021-04-151,9701,9921,9561,95745,8001,957
2021-04-141,9831,9941,9561,97440,3001,974
2021-04-131,9612,0051,9532,00078,8002,000
2021-04-121,9571,9611,9271,95653,4001,956
2021-04-091,9251,9661,9241,95298,3001,952
2021-04-081,9401,9441,9121,91599,5001,915
2021-04-071,9301,9911,9111,958105,9001,958
2021-04-062,0202,0231,9311,941186,7001,941
2021-04-052,0812,0942,0162,027194,9002,027
2021-04-022,1502,2182,0582,089510,0002,089
2021-04-011,9522,0221,9521,996129,7001,996
2021-03-311,9501,9641,9351,93594,3001,935
2021-03-302,0282,0281,9681,98283,8001,982
2021-03-291,9982,0311,9762,028160,8002,028
2021-03-261,9501,9751,9311,97165,9001,971
2021-03-251,9411,9411,9051,92555,7001,925
2021-03-241,9481,9481,9001,90160,9001,901
2021-03-231,9601,9881,9521,95473,0001,954
2021-03-221,9761,9921,9321,97797,1001,977
2021-03-191,9271,9971,9101,997163,3001,997
2021-03-181,9101,9251,9001,91884,1001,918
2021-03-171,8781,9221,8701,92274,7001,922
2021-03-161,8831,9101,8711,89994,7001,899
2021-03-151,8451,8851,8291,88589,4001,885
2021-03-121,8231,8431,8081,84383,5001,843
2021-03-111,8191,8431,8101,83277,1001,832
2021-03-101,8431,8451,8061,81265,9001,812
2021-03-091,8191,8491,8021,843104,9001,843
2021-03-081,7991,8231,7801,790101,4001,790
2021-03-051,7291,7691,7191,764113,1001,764
2021-03-041,7171,7391,7051,72662,8001,726
2021-03-031,7191,7481,7141,74076,4001,740
2021-03-021,7821,7871,7191,731120,3001,731
2021-03-011,7481,7841,7481,78268,4001,782
2021-02-261,7861,7891,7181,71887,5001,718
2021-02-251,8071,8161,7841,78697,0001,786
2021-02-241,8241,8411,7921,79365,4001,793
2021-02-221,8231,8381,8141,82436,8001,824
2021-02-191,8111,8181,7971,80744,5001,807
2021-02-181,8241,8331,8101,81752,2001,817
2021-02-171,8651,8851,8441,84534,3001,845
2021-02-161,9091,9091,8581,87041,7001,870
2021-02-151,8941,9101,8841,89664,9001,896
2021-02-121,8751,8831,8611,88038,0001,880
2021-02-101,8621,8681,8421,85442,9001,854
2021-02-091,8661,8661,8371,86038,8001,860
2021-02-081,8361,8731,8291,86981,7001,869
2021-02-051,8321,8391,8191,82654,6001,826
2021-02-041,8221,8261,7971,81447,8001,814
2021-02-031,8341,8421,8261,83434,1001,834
2021-02-021,7821,8381,7761,834109,1001,834
2021-02-011,7411,7901,7411,77470,1001,774
2021-01-291,7721,7931,7411,74250,6001,742
2021-01-281,7571,7931,7531,77293,4001,772
2021-01-271,8001,8031,7791,78346,1001,783
2021-01-261,7481,7751,7431,76966,8001,769
2021-01-251,7401,7471,7321,73939,8001,739
2021-01-221,7221,7551,7181,744116,3001,744
2021-01-211,7551,7641,7391,73979,8001,739
2021-01-201,7531,7571,7381,74967,1001,749
2021-01-191,7981,7981,7621,76457,6001,764
2021-01-181,8081,8151,7871,78848,7001,788
2021-01-151,8431,8431,8201,82283,9001,822
2021-01-141,8421,8551,8241,84154,9001,841
2021-01-131,8521,8601,8271,85370,0001,853
2021-01-121,8301,8661,8211,86671,6001,866
2021-01-081,8501,8551,8251,83797,9001,837
2021-01-071,8411,8601,8301,85394,1001,853
2021-01-061,8521,8521,8031,80762,2001,807
2021-01-051,8251,8521,8111,84295,7001,842
2021-01-041,8501,8621,8131,82375,3001,823

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