象印マホービン(7965)の株価時系列情報
象印マホービン(7965)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/27 | 1,440 | 1,520 | 1,440 | 1,520 | 6,000 |
| 1991/12/26 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1991/12/25 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 1991/12/24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1991/12/18 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1991/12/17 | 1,390 | 1,400 | 1,350 | 1,370 | 22,000 |
| 1991/12/16 | 1,460 | 1,460 | 1,400 | 1,400 | 6,000 |
| 1991/12/13 | 1,480 | 1,530 | 1,480 | 1,500 | 36,000 |
| 1991/12/12 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1991/12/10 | 1,770 | 1,770 | 1,770 | 1,770 | 30,000 |
| 1991/12/09 | 1,720 | 1,780 | 1,710 | 1,780 | 19,000 |
| 1991/12/06 | 1,670 | 1,700 | 1,650 | 1,700 | 8,000 |
| 1991/12/05 | 1,650 | 1,700 | 1,650 | 1,700 | 9,000 |
| 1991/12/04 | 1,680 | 1,680 | 1,650 | 1,650 | 4,000 |
| 1991/11/29 | 1,770 | 1,800 | 1,770 | 1,770 | 10,000 |
| 1991/11/28 | 1,600 | 1,670 | 1,600 | 1,670 | 14,000 |
| 1991/11/27 | 1,600 | 1,640 | 1,560 | 1,640 | 32,000 |
| 1991/11/26 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 |
| 1991/11/22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1991/11/21 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 |
| 1991/11/19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1991/11/18 | 1,650 | 1,650 | 1,610 | 1,610 | 6,000 |
| 1991/11/15 | 1,700 | 1,730 | 1,700 | 1,730 | 8,000 |
| 1991/11/15 | 1 -> 1.10 分割 | ||||
| 1991/11/14 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 |
| 1991/11/13 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 |
| 1991/11/12 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 |
| 1991/11/08 | 1,750 | 1,790 | 1,750 | 1,790 | 8,000 |
| 1991/11/07 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1991/11/06 | 1,760 | 1,760 | 1,740 | 1,740 | 4,000 |
| 1991/11/05 | 1,800 | 1,800 | 1,750 | 1,750 | 7,000 |
| 1991/10/31 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 |
| 1991/10/29 | 1,850 | 1,890 | 1,850 | 1,890 | 6,000 |
| 1991/10/28 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 |
| 1991/10/25 | 1,770 | 1,820 | 1,770 | 1,820 | 21,000 |
| 1991/10/24 | 1,770 | 1,850 | 1,770 | 1,850 | 4,000 |
| 1991/10/23 | 1,800 | 1,880 | 1,800 | 1,880 | 4,000 |
| 1991/10/22 | 1,770 | 1,800 | 1,770 | 1,780 | 17,000 |
| 1991/10/21 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1991/10/18 | 1,800 | 1,800 | 1,760 | 1,760 | 2,000 |
| 1991/10/16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/10/11 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1991/10/09 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 |
| 1991/10/08 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1991/10/04 | 1,800 | 1,830 | 1,800 | 1,830 | 5,000 |
| 1991/10/03 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1991/10/02 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/10/01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1991/09/30 | 1,750 | 1,850 | 1,750 | 1,850 | 5,000 |
| 1991/09/26 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1991/09/20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1991/09/19 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1991/09/17 | 1,650 | 1,670 | 1,650 | 1,650 | 6,000 |
| 1991/09/13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1991/09/12 | 1,660 | 1,700 | 1,660 | 1,700 | 6,000 |
| 1991/09/10 | 1,730 | 1,730 | 1,700 | 1,700 | 18,000 |
| 1991/09/04 | 1,720 | 1,720 | 1,720 | 1,720 | 13,000 |
| 1991/09/03 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1991/09/02 | 1,740 | 1,740 | 1,720 | 1,720 | 3,000 |
| 1991/08/30 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1991/08/29 | 1,750 | 1,780 | 1,740 | 1,780 | 5,000 |
| 1991/08/28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/08/26 | 1,800 | 1,800 | 1,750 | 1,750 | 50,000 |
| 1991/08/20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1991/08/19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1991/08/15 | 1,850 | 1,880 | 1,850 | 1,880 | 2,000 |
| 1991/08/14 | 1,800 | 1,860 | 1,800 | 1,860 | 3,000 |
| 1991/08/09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1991/08/07 | 1,860 | 1,860 | 1,860 | 1,860 | 10,000 |
| 1991/08/05 | 1,860 | 1,860 | 1,860 | 1,860 | 11,000 |
| 1991/08/02 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 1991/07/30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/07/29 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 |
| 1991/07/26 | 1,860 | 1,920 | 1,860 | 1,920 | 3,000 |
| 1991/07/25 | 1,770 | 1,800 | 1,760 | 1,760 | 8,000 |
| 1991/07/24 | 1,770 | 1,770 | 1,760 | 1,760 | 4,000 |
| 1991/07/23 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 |
| 1991/07/22 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 |
| 1991/07/18 | 1,810 | 1,810 | 1,780 | 1,780 | 3,000 |
| 1991/07/17 | 1,890 | 1,890 | 1,820 | 1,820 | 3,000 |
| 1991/07/16 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 |
| 1991/07/11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/07/10 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1991/07/09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/07/08 | 1,900 | 1,900 | 1,800 | 1,800 | 15,000 |
| 1991/07/05 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 |
| 1991/07/04 | 1,860 | 1,900 | 1,860 | 1,900 | 10,000 |
| 1991/07/03 | 1,960 | 1,980 | 1,960 | 1,980 | 4,000 |
| 1991/07/02 | 2,050 | 2,070 | 2,000 | 2,000 | 10,000 |
| 1991/07/01 | 2,040 | 2,080 | 2,020 | 2,070 | 19,000 |
| 1991/06/28 | 2,000 | 2,080 | 2,000 | 2,060 | 47,000 |
| 1991/06/27 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1991/06/26 | 2,060 | 2,060 | 2,000 | 2,000 | 21,000 |
| 1991/06/25 | 1,960 | 2,020 | 1,950 | 2,020 | 20,000 |
| 1991/06/24 | 2,170 | 2,170 | 2,080 | 2,080 | 72,000 |
| 1991/06/21 | 2,060 | 2,190 | 2,060 | 2,190 | 337,000 |
| 1991/06/20 | 1,920 | 2,090 | 1,920 | 2,080 | 139,000 |
| 1991/06/19 | 2,000 | 2,000 | 1,900 | 1,960 | 11,000 |
| 1991/06/18 | 1,940 | 2,000 | 1,920 | 2,000 | 27,000 |
| 1991/06/17 | 1,990 | 1,990 | 1,840 | 1,890 | 42,000 |
| 1991/06/14 | 1,920 | 2,010 | 1,900 | 1,990 | 27,000 |
| 1991/06/13 | 1,900 | 1,940 | 1,900 | 1,940 | 14,000 |
| 1991/06/12 | 1,850 | 1,850 | 1,740 | 1,740 | 3,000 |
| 1991/06/11 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1991/06/10 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1991/06/06 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 1991/06/05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1991/06/04 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1991/05/31 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 |
| 1991/05/27 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1991/05/24 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 |
| 1991/05/23 | 1,840 | 1,840 | 1,770 | 1,770 | 3,000 |
| 1991/05/22 | 1,840 | 1,840 | 1,840 | 1,840 | 8,000 |
| 1991/05/17 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1991/05/16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/05/15 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1991/05/14 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 |
| 1991/05/13 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 |
| 1991/05/10 | 1,910 | 1,980 | 1,900 | 1,950 | 32,000 |
| 1991/05/09 | 1,900 | 1,920 | 1,900 | 1,900 | 20,000 |
| 1991/05/08 | 1,890 | 1,900 | 1,890 | 1,900 | 9,000 |
| 1991/05/07 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 |
| 1991/05/02 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1991/04/26 | 1,820 | 1,820 | 1,800 | 1,800 | 3,000 |
| 1991/04/25 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 |
| 1991/04/24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/04/23 | 1,860 | 1,900 | 1,850 | 1,900 | 15,000 |
| 1991/04/22 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 |
| 1991/04/19 | 1,900 | 1,950 | 1,900 | 1,910 | 27,000 |
| 1991/04/18 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1991/04/17 | 1,850 | 1,900 | 1,850 | 1,900 | 13,000 |
| 1991/04/16 | 1,810 | 1,830 | 1,810 | 1,830 | 16,000 |
| 1991/04/15 | 1,780 | 1,800 | 1,780 | 1,800 | 19,000 |
| 1991/04/12 | 1,750 | 1,780 | 1,750 | 1,780 | 7,000 |
| 1991/04/11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1991/04/10 | 1,750 | 1,780 | 1,750 | 1,780 | 4,000 |
| 1991/04/09 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 |
| 1991/04/08 | 1,760 | 1,780 | 1,750 | 1,780 | 6,000 |
| 1991/04/05 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1991/04/02 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1991/04/01 | 1,770 | 1,800 | 1,710 | 1,710 | 12,000 |
| 1991/03/28 | 1,740 | 1,740 | 1,700 | 1,730 | 4,000 |
| 1991/03/26 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1991/03/25 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1991/03/22 | 1,740 | 1,780 | 1,740 | 1,750 | 5,000 |
| 1991/03/20 | 1,800 | 1,800 | 1,740 | 1,740 | 5,000 |
| 1991/03/19 | 1,800 | 1,850 | 1,800 | 1,840 | 18,000 |
| 1991/03/15 | 1,650 | 1,650 | 1,500 | 1,500 | 26,000 |
| 1991/03/13 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1991/03/12 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1991/03/11 | 1,650 | 1,700 | 1,650 | 1,700 | 4,000 |
| 1991/03/07 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 1991/03/05 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 |
| 1991/03/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1991/03/01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1991/02/28 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1991/02/27 | 1,510 | 1,510 | 1,500 | 1,500 | 30,000 |
| 1991/02/26 | 1,510 | 1,520 | 1,500 | 1,500 | 24,000 |
| 1991/02/25 | 1,510 | 1,510 | 1,510 | 1,510 | 11,000 |
| 1991/02/22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1991/02/20 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 |
| 1991/02/18 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1991/02/15 | 1,510 | 1,520 | 1,500 | 1,520 | 7,000 |
| 1991/02/13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1991/02/12 | 1,470 | 1,500 | 1,460 | 1,500 | 47,000 |
| 1991/02/07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1991/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 19,000 |
| 1991/02/05 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1991/02/04 | 1,430 | 1,450 | 1,430 | 1,430 | 3,000 |
| 1991/01/30 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 |
| 1991/01/28 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1991/01/23 | 1,500 | 1,500 | 1,490 | 1,490 | 9,000 |
| 1991/01/21 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 |
| 1991/01/18 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1991/01/17 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 1991/01/09 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1991/01/08 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1991/01/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1991/01/04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |