[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 
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
2016-06-171880.001938.001865.001909.00301000572640200
2016-06-161896.001919.001863.001903.00183800348197400
2016-06-151832.001930.001830.001891.00212500401358500
2016-06-141910.001919.001836.001859.00401100749616300
2016-06-131943.001957.001913.001921.00199000384191400
2016-06-101989.002017.001966.001978.00198400394297800
2016-06-091960.002019.001960.002009.00279100559555100
2016-06-081950.001988.001927.001983.00307500607487100
2016-06-071950.001959.001927.001940.00221300428979500
2016-06-061896.001954.001880.001951.00148000285009600
2016-06-031941.001978.001916.001935.00207200402883400
2016-06-021950.001958.001923.001936.00393100763351200
2016-06-011975.001980.001911.001927.005602001086253000
2016-05-311870.001895.001835.001895.00474300888078200
2016-05-301830.001896.001830.001881.00442300824070000
2016-05-271800.001810.001768.001798.00183600327666600
2016-05-261762.001799.001739.001795.00211000375826400
2016-05-251737.001795.001710.001739.00215900378549600
2016-05-241720.001723.001668.001669.00221000372570000
2016-05-231731.001764.001724.001743.00109900191614600
2016-05-201766.001779.001735.001745.00178900313000800
2016-05-191782.001822.001747.001757.005895001049460300
2016-05-181793.001810.001731.001747.00311100550493900
2016-05-171783.001807.001739.001762.00371300657220400
2016-05-161815.001840.001755.001771.00261400466706700
2016-05-131783.001819.001756.001794.00355100633476900
2016-05-121724.001771.001700.001771.00268300464872700
2016-05-111805.001805.001703.001725.00312500545466100
2016-05-101758.001767.001725.001765.00407500714078600
2016-05-091691.001750.001668.001743.00355400614502200
2016-05-061615.001704.001605.001691.00495900827544200
2016-05-021631.001657.001613.001645.00347700568552700
2016-04-281727.001728.001626.001657.00374600628942200
2016-04-271679.001736.001665.001707.00398100679676100
2016-04-261679.001712.001610.001646.00562600927739900
2016-04-251748.001748.001679.001683.00477500815240700
2016-04-221740.001750.001666.001693.009929001680658200
2016-04-211850.001850.001744.001756.0010256001836896000
2016-04-201918.001925.001850.001871.00519500978250300
2016-04-191916.001990.001916.001937.00325200633554400
2016-04-181936.001979.001934.001956.00341200666899500
2016-04-151959.001981.001959.001977.00311500612526900
2016-04-141986.001993.001936.001971.00342100673197100
2016-04-132010.002027.001932.001964.007119001414771500
2016-04-121960.002035.001960.001988.006959001392979600
2016-04-112000.002012.001939.001987.006353001256893800
2016-04-081859.002048.001846.002048.0010222002013767600
2016-04-071840.001899.001810.001899.00520100965612300
2016-04-061893.001894.001802.001843.006492001188034800
2016-04-051913.001973.001846.001894.007211001365136500
2016-04-041920.002009.001853.001935.0018183003558803000
2016-04-011820.001821.001735.001768.00383700680117100
2016-03-311810.001823.001767.001792.00348500622824200
2016-03-301850.001887.001817.001820.007291001351927500
2016-03-291836.001883.001819.001850.006192001152190400
2016-03-281780.001845.001780.001836.00405500736023900
2016-03-251665.001774.001658.001763.00518800899253800
2016-03-241705.001722.001672.001673.00378400640201300
2016-03-231717.001739.001699.001718.00280000480772500
2016-03-221659.001742.001659.001738.00226500390714600
2016-03-181745.001762.001670.001677.00355000604192300
2016-03-171779.001789.001761.001764.0095400169093600
2016-03-161785.001791.001763.001769.0079100140213100
2016-03-151770.001788.001745.001767.0080400142235300
2016-03-141762.001796.001756.001792.0086500154302300
2016-03-111731.001784.001731.001771.00208400367624800
2016-03-101780.001810.001756.001761.00282000502921800
2016-03-091723.001776.001708.001770.00244700430134100
2016-03-081690.001765.001666.001759.00313500542250500
2016-03-071726.001735.001680.001691.00270500459314300
2016-03-041765.001780.001702.001725.00279000482796900
2016-03-031779.001810.001716.001758.00355000626849000
2016-03-021753.001814.001737.001808.00428000765818500
2016-03-011685.001727.001674.001708.00277600474169500
2016-02-291690.001745.001674.001685.00392900673981100
2016-02-261683.001683.001648.001674.00223400372733700
2016-02-251639.001678.001632.001643.00392600648445100
2016-02-241575.001609.001553.001599.00424000672523400
2016-02-231528.001599.001524.001575.007337001145891800
2016-02-221355.001527.001355.001514.008129001203116200
2016-02-191361.001397.001353.001364.00220100302370400
2016-02-181404.001410.001371.001387.00278100386994500
2016-02-171379.001414.001318.001351.00369200501589600
2016-02-161371.001413.001334.001379.00657600907233900
2016-02-151407.001439.001333.001372.009782001355342300
2016-02-121370.001420.001266.001333.0014093001878413400
2016-02-101558.001582.001450.001470.00663900995851700
2016-02-091623.001655.001534.001566.00416600660213900
2016-02-081646.001694.001623.001671.00280300467340600
2016-02-051636.001730.001620.001697.00532700889175300
2016-02-041848.001860.001717.001720.006033001066253800
2016-02-031853.001909.001827.001860.006562001223951600
2016-02-021841.001945.001830.001890.0012624002387309900
2016-02-011740.001808.001739.001782.006646001179515400
2016-01-291690.001721.001629.001706.00397900669775800
2016-01-281623.001725.001623.001663.00438300736029000
2016-01-271623.001677.001607.001657.00464900765569700
2016-01-261520.001647.001515.001604.00387600621869300
2016-01-251521.001624.001517.001575.00441600696756400
2016-01-221473.001529.001420.001495.007440001099284500
2016-01-211473.001493.001350.001385.008701001227772100
2016-01-201580.001589.001488.001498.00575900886991200
2016-01-191540.001604.001514.001601.00523500812938600
2016-01-181499.001630.001482.001560.007598001164668300
2016-01-151546.001580.001525.001539.00492900763268000
2016-01-141490.001527.001461.001526.00292200435934400
2016-01-131515.001540.001513.001536.00348600533053500
2016-01-121527.001546.001450.001477.00583200875229800
2016-01-081580.001613.001550.001569.00257900406538300
2016-01-071629.001670.001583.001597.00409400663502200
2016-01-061576.001644.001567.001637.00466000749629700
2016-01-051637.001651.001585.001593.00439200706133000
2016-01-041720.001749.001625.001644.006398001078542800
2015-12-301590.001739.001577.001730.009970001670166100
2015-12-291566.001626.001518.001620.008880001399791400
2015-12-281615.001660.001560.001584.0018862003022011300
2015-12-251730.001775.001702.001725.00401100693039900
2015-12-241807.001820.001733.001738.00330700582290200
2015-12-221745.001837.001745.001780.00291500523028300
2015-12-211830.001841.001729.001760.00366600650444800
2015-12-181840.001875.001810.001858.00376700699206200
2015-12-171793.001842.001769.001830.00308100560662600
2015-12-161767.001780.001715.001753.00184500321421100
2015-12-151797.001801.001724.001727.00238900419355500
2015-12-141802.001825.001779.001808.00190200341655200
2015-12-111830.001862.001821.001861.00199800367378500
2015-12-101849.001863.001806.001824.00291700533877100
2015-12-091937.001969.001877.001895.00457400873454100
2015-12-081937.001991.001905.001977.005742001124100700
2015-12-071910.001950.001908.001935.00353300681790800
2015-12-041900.001919.001863.001896.00346900657239700
2015-12-031954.001969.001939.001953.00139700272633300
2015-12-021940.001958.001912.001944.00353500685328100

   ※ 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