[7965 東証2部] 象印マホービン 日足 時系列データ

[7965 東証2部] 象印マホービン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231260.001268.001246.001252.00306100384611400
2017-06-221235.001264.001224.001261.00378700471862400
2017-06-211234.001235.001223.001227.00220200270262200
2017-06-201229.001237.001222.001231.00296300364420000
2017-06-191232.001241.001227.001229.00206100253798400
2017-06-161228.001249.001226.001230.00340300420167900
2017-06-151256.001263.001212.001220.00560300690115700
2017-06-141276.001278.001254.001256.00234700296969600
2017-06-131258.001262.001253.001258.00262100329425800
2017-06-121278.001281.001262.001264.00232600295227400
2017-06-091280.001294.001274.001276.00433700554775300
2017-06-081330.001330.001278.001295.00454100590848600
2017-06-071353.001358.001317.001325.00261500347909200
2017-06-061365.001374.001341.001353.00252100341688400
2017-06-051339.001383.001336.001365.00460300628701200
2017-06-021304.001330.001301.001325.00317500418788300
2017-06-011304.001307.001297.001298.00176400229414900
2017-05-311316.001316.001294.001307.00221000287970800
2017-05-301290.001315.001278.001312.00335100434340800
2017-05-291314.001317.001274.001288.00603800779289700
2017-05-261345.001345.001294.001311.0010460001374618300
2017-05-251378.001386.001361.001379.00308300424892100
2017-05-241392.001396.001378.001378.00267400370640300
2017-05-231386.001390.001371.001375.00209700288976100
2017-05-221377.001389.001359.001385.00268900369826600
2017-05-191404.001406.001372.001373.00238000329092300
2017-05-181392.001417.001392.001405.00349800491213900
2017-05-171403.001425.001391.001419.00297000419792500
2017-05-161418.001420.001391.001408.00333400468812700
2017-05-151382.001412.001375.001406.00428000598353800
2017-05-121438.001438.001335.001381.0012157001669435500
2017-05-111523.001530.001445.001450.00537700791509400
2017-05-101540.001543.001516.001523.00208600318254100
2017-05-091520.001557.001518.001546.00306300473040100
2017-05-081517.001535.001516.001528.00255200389970800
2017-05-021500.001534.001498.001515.00185500281458000
2017-05-011515.001528.001495.001503.00170400257403000
2017-04-281507.001522.001500.001514.00129700196239200
2017-04-271498.001508.001489.001500.00134300201509900
2017-04-261462.001497.001462.001494.00320600475636500
2017-04-251454.001470.001454.001457.00176800258658600
2017-04-241444.001468.001444.001454.00181300265153100
2017-04-211435.001451.001434.001443.0073600106070700
2017-04-201439.001446.001429.001437.0084800121837200
2017-04-191410.001441.001410.001427.0099600142150700
2017-04-181395.001430.001395.001426.00187500265951500
2017-04-171410.001424.001390.001392.00158500222373000
2017-04-141430.001437.001413.001419.00137200195260400
2017-04-131430.001446.001410.001425.00225600321754800
2017-04-121419.001469.001417.001444.00479900695938600
2017-04-111405.001453.001403.001440.00490100705269200
2017-04-101390.001438.001390.001404.00393500554640900
2017-04-071390.001416.001375.001391.00469700654945800
2017-04-061432.001437.001388.001388.00404700567825300
2017-04-051480.001484.001438.001446.00271600395422000
2017-04-041469.001498.001455.001477.00352900518882800
2017-04-031489.001498.001426.001468.009813001435649500
2017-03-311629.001633.001609.001615.00281100456520300
2017-03-301635.001636.001587.001596.00265300427387000
2017-03-291624.001639.001622.001633.00210800343767800
2017-03-281600.001620.001587.001619.00233600375185300
2017-03-271582.001598.001573.001587.00227900361696300
2017-03-241551.001581.001541.001581.00188500295314700
2017-03-231596.001610.001539.001547.00378600590478500
2017-03-221567.001627.001562.001613.00268100430523900
2017-03-211570.001609.001567.001597.00274000437813500
2017-03-171547.001585.001547.001579.00222600350660600
2017-03-161536.001562.001535.001553.00207900321988100
2017-03-151522.001550.001522.001536.00140600216231600
2017-03-141526.001564.001525.001558.00245300381131700
2017-03-131518.001550.001517.001528.00224200344910500
2017-03-101496.001530.001491.001515.00182800276779800
2017-03-091519.001534.001507.001530.00192300293244900
2017-03-081523.001532.001509.001519.00109600166689700
2017-03-071525.001545.001522.001525.00163900250539900
2017-03-061495.001525.001488.001525.00229200346704600
2017-03-031488.001499.001486.001491.005830086900700
2017-03-021508.001513.001488.001494.00153200229434900
2017-03-011500.001508.001487.001497.00140400210240800
2017-02-281486.001522.001476.001500.00207900312243400
2017-02-271480.001490.001467.001486.00103200152724300
2017-02-241470.001485.001463.001478.00154400228221800
2017-02-231452.001476.001452.001470.0090800133321900
2017-02-221452.001466.001450.001457.004520065777900
2017-02-211462.001469.001449.001450.00117100170574800
2017-02-201460.001489.001445.001461.00179900264291000
2017-02-171447.001460.001435.001447.00157300227556600
2017-02-161456.001482.001455.001462.00197600290203700
2017-02-151455.001457.001444.001454.00131600190968500
2017-02-141457.001464.001446.001446.0089300129837000
2017-02-131475.001487.001442.001461.00246600360500100
2017-02-101448.001466.001441.001463.00194400283459900
2017-02-091446.001457.001429.001446.00119600172807200
2017-02-081449.001459.001440.001448.00418000605857000
2017-02-071455.001458.001442.001450.00341700495187400
2017-02-061490.001508.001479.001485.00117700175187200
2017-02-031500.001520.001480.001488.00155300231497300
2017-02-021474.001524.001474.001506.00214800324134900
2017-02-011460.001497.001453.001489.00299900443044000
2017-01-311491.001495.001463.001477.00377200557658400
2017-01-301509.001531.001509.001520.00144500220082800
2017-01-271528.001531.001510.001515.00216200328168500
2017-01-261551.001558.001508.001529.00267600409129500
2017-01-251547.001555.001533.001547.0079700123158300
2017-01-241562.001563.001525.001540.00216900334730300
2017-01-231565.001579.001565.001572.00156500245745300
2017-01-201590.001598.001565.001587.00238200377025900
2017-01-191600.001600.001566.001587.00274200434456500
2017-01-181585.001599.001563.001597.00182900289139700
2017-01-171600.001616.001587.001590.00136900218323500
2017-01-161597.001610.001587.001607.00154200246628800
2017-01-131596.001622.001585.001604.00263900424095300
2017-01-121564.001604.001564.001596.00346200550289600
2017-01-111588.001619.001563.001572.00333900529783200
2017-01-101622.001645.001561.001579.006980001105496500
2017-01-061586.001648.001586.001641.00268700439448700
2017-01-051566.001619.001556.001605.00282800449388900
2017-01-041579.001579.001550.001569.00284800444358400
2016-12-301575.001598.001562.001569.00182600287643800
2016-12-291587.001590.001533.001565.00402800628493500
2016-12-281602.001648.001581.001606.00402700650567100
2016-12-271581.001683.001581.001612.0010633001735114900
2016-12-261614.001631.001562.001590.00370900596773800
2016-12-221619.001624.001592.001613.00289800466366700
2016-12-211567.001633.001560.001620.00590200948369100
2016-12-201564.001564.001537.001555.0086800134403700
2016-12-191528.001565.001520.001560.00155300241027400
2016-12-161578.001580.001530.001543.00142100220930000
2016-12-151550.001579.001538.001572.00333700522392200
2016-12-141539.001570.001522.001533.00246000379665500
2016-12-131475.001547.001464.001543.00451900683718500
2016-12-121467.001484.001456.001465.00172700253857700
2016-12-091458.001482.001450.001471.00151600222512800
2016-12-081466.001473.001453.001473.00130100190645800
2016-12-071459.001470.001453.001463.0074500108775500
2016-12-061434.001462.001421.001455.00162200234511500
2016-12-051455.001455.001433.001435.00108400156054200
2016-12-021468.001478.001457.001463.00143000209643500
2016-12-011504.001505.001455.001457.00438400643486500
2016-11-301448.001513.001446.001513.00464800693564800
2016-11-291496.001508.001455.001467.00399400590191000
2016-11-281450.001496.001447.001496.00626700927338900
2016-11-251390.001434.001390.001434.00352100499990900
2016-11-241460.001461.001372.001378.007496001057968300
2016-11-221400.001463.001397.001453.00529400760052800
2016-11-211339.001388.001339.001385.00282300386410600
2016-11-181340.001343.001317.001339.00184700246568200
2016-11-171317.001352.001303.001334.00226600302043100
2016-11-161255.001330.001255.001321.00572000738156700
2016-11-151288.001290.001260.001282.00565000719859200
2016-11-141295.001309.001264.001287.00532400682698300
2016-11-111370.001371.001295.001301.00383000505387000
2016-11-101390.001400.001359.001368.00264500363338500
2016-11-091400.001400.001288.001363.00571200770692300
2016-11-081385.001403.001385.001390.00146100203292700
2016-11-071395.001399.001372.001384.00260200359660000
2016-11-041408.001412.001378.001396.00218000302914300
2016-11-021428.001429.001401.001412.00226800320125500
2016-11-011436.001444.001430.001438.00190800274258700
2016-10-311452.001458.001436.001450.00190800276080100
2016-10-281457.001463.001442.001457.00168900245499900
2016-10-271429.001464.001429.001456.00439700638775800
2016-10-261423.001432.001413.001429.00133600190454300
2016-10-251429.001434.001420.001428.00194900278123400
2016-10-241400.001425.001400.001418.00229800324909600
2016-10-211420.001420.001388.001391.00581900812074700
2016-10-201431.001435.001412.001423.00383300545012600
2016-10-191435.001460.001432.001442.00274100396037900
2016-10-181452.001470.001428.001429.00437200630048300
2016-10-171493.001500.001472.001474.00131300194462100
2016-10-141485.001511.001476.001476.00210200313053700
2016-10-131476.001507.001458.001501.00401600598893000
2016-10-121458.001486.001449.001450.00237600348085700
2016-10-111480.001488.001450.001459.00320600469441700
2016-10-071509.001514.001471.001481.00318800473628100
2016-10-061516.001517.001494.001510.00351700529510300
2016-10-051511.001527.001500.001503.00410000617817100
2016-10-041484.001538.001438.001511.0013707002036764000
2016-10-031638.001672.001615.001618.00307200502050700
2016-09-301607.001645.001602.001642.00200000325123000
2016-09-291657.001657.001607.001609.00423300684756000
2016-09-281687.001721.001652.001662.00148800248872300
2016-09-271687.001710.001662.001702.00308100519809700
2016-09-261684.001790.001684.001749.00396700697865900
2016-09-231649.001718.001648.001707.00202100342471800
2016-09-211586.001679.001586.001679.00249400410462200
2016-09-201609.001617.001579.001582.00260800414562700
2016-09-161650.001664.001621.001624.00164600268805000
2016-09-151670.001704.001660.001668.00117000196755600
2016-09-141646.001685.001646.001683.0096300161019900
2016-09-131625.001677.001625.001664.00120300198671800
2016-09-121626.001646.001616.001625.0084700137796500
2016-09-091619.001670.001607.001665.00162000266402000
2016-09-081621.001647.001621.001626.0071200115904400
2016-09-071613.001652.001608.001652.00174000283785100
2016-09-061611.001633.001607.001633.00110900179711400
2016-09-051654.001658.001621.001627.00103300169398900
2016-09-021615.001664.001615.001636.0094600154285800
2016-09-011615.001638.001606.001635.0097100157507300
2016-08-311640.001652.001608.001619.00196500318432800
2016-08-301628.001676.001625.001655.00112000185341000
2016-08-291741.001752.001621.001642.00423900702330200
2016-08-261754.001763.001727.001741.00242700423330800
2016-08-251690.001769.001690.001769.00475600830585600
2016-08-241643.001680.001611.001670.00289300473969800
2016-08-231585.001706.001585.001683.00427500711872300
2016-08-221587.001605.001573.001602.00116600185824300
2016-08-191557.001596.001545.001585.00129100203507500
2016-08-181641.001646.001555.001556.00342200540252900
2016-08-171648.001660.001631.001646.00223600368446300
2016-08-161619.001650.001619.001634.00165500271166400
2016-08-151600.001654.001594.001626.00291500474142600
2016-08-121570.001635.001563.001609.00322900517661700
2016-08-101583.001599.001562.001579.0071300112684100
2016-08-091546.001587.001520.001583.00158100246894500
2016-08-081565.001607.001522.001527.00399100613761600
2016-08-051617.001647.001561.001582.00339200540476400
2016-08-041688.001696.001610.001617.00353200581526100
2016-08-031666.001698.001637.001651.00163800273867500
2016-08-021681.001700.001656.001672.00223800375513100
2016-08-011668.001708.001668.001695.00276200467642100
2016-07-291585.001695.001585.001693.00481400798474500
2016-07-281617.001621.001564.001598.00294200468272900
2016-07-271616.001650.001587.001617.00398600645738400
2016-07-261601.001613.001553.001585.00527600834480500
2016-07-251653.001666.001599.001610.006616001073205700
2016-07-221764.001782.001653.001668.009404001587794500
2016-07-211843.001895.001728.001737.0010354001864411200
2016-07-201765.001817.001761.001800.00171700308766900
2016-07-191770.001810.001750.001801.00324300577427000
2016-07-151733.001771.001722.001745.00384600671599700
2016-07-141730.001752.001716.001733.00308800533949800
2016-07-131822.001823.001711.001725.006021001050489900
2016-07-121751.001805.001751.001764.008597001530040800
2016-07-111681.001717.001632.001704.00512700862659200
2016-07-081711.001733.001628.001641.00359500596095200
2016-07-071746.001756.001702.001712.00415400714765400
2016-07-061736.001772.001681.001713.00579000993077900
2016-07-051838.001846.001754.001765.00451600800675600
2016-07-041808.001869.001807.001828.00464900848750000
2016-07-011951.001978.001775.001826.009555001763572000
2016-06-301951.002035.001918.001936.007677001509037900
2016-06-292076.002100.001915.001927.0015723003104880800
2016-06-282196.002240.002127.002176.007028001543501600
2016-06-272051.002240.002051.002206.007369001612532700
2016-06-242105.002182.002005.002051.005984001237806900
2016-06-232078.002126.002063.002108.00284400594741400
2016-06-222060.002140.002046.002128.005239001103135900
2016-06-211950.002109.001941.002096.007098001464931200
2016-06-201932.001959.001919.001955.00184300358642400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog