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 |
|---|---|---|---|---|---|
| 2003/12/30 | 491 | 495 | 491 | 495 | 3,000 |
| 2003/12/29 | 491 | 491 | 491 | 491 | 2,000 |
| 2003/12/26 | 490 | 490 | 490 | 490 | 4,000 |
| 2003/12/25 | 494 | 495 | 490 | 490 | 6,000 |
| 2003/12/24 | 490 | 495 | 490 | 495 | 2,000 |
| 2003/12/22 | 490 | 490 | 489 | 489 | 3,000 |
| 2003/12/19 | 495 | 496 | 490 | 490 | 13,000 |
| 2003/12/18 | 495 | 495 | 495 | 495 | 3,000 |
| 2003/12/17 | 495 | 497 | 495 | 495 | 8,000 |
| 2003/12/16 | 492 | 495 | 492 | 495 | 4,000 |
| 2003/12/15 | 492 | 492 | 492 | 492 | 1,000 |
| 2003/12/12 | 490 | 492 | 490 | 492 | 4,000 |
| 2003/12/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/12/10 | 490 | 491 | 490 | 490 | 16,000 |
| 2003/12/09 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/12/08 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/12/05 | 481 | 481 | 480 | 481 | 8,000 |
| 2003/12/04 | 481 | 481 | 480 | 480 | 3,000 |
| 2003/12/03 | 482 | 482 | 481 | 481 | 3,000 |
| 2003/12/02 | 492 | 492 | 480 | 481 | 6,000 |
| 2003/12/01 | 492 | 492 | 492 | 492 | 11,000 |
| 2003/11/28 | 492 | 492 | 492 | 492 | 2,000 |
| 2003/11/27 | 492 | 492 | 492 | 492 | 3,000 |
| 2003/11/26 | 490 | 492 | 490 | 492 | 2,000 |
| 2003/11/25 | 485 | 489 | 485 | 489 | 6,000 |
| 2003/11/21 | 485 | 485 | 482 | 484 | 10,000 |
| 2003/11/20 | 485 | 485 | 482 | 485 | 6,000 |
| 2003/11/19 | 490 | 490 | 484 | 490 | 12,000 |
| 2003/11/18 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/11/17 | 490 | 490 | 485 | 490 | 5,000 |
| 2003/11/14 | 515 | 515 | 514 | 514 | 2,000 |
| 2003/11/13 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/11/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/11/11 | 515 | 515 | 499 | 500 | 5,000 |
| 2003/11/10 | 519 | 519 | 510 | 510 | 2,000 |
| 2003/11/06 | 515 | 520 | 515 | 520 | 11,000 |
| 2003/11/05 | 510 | 515 | 500 | 505 | 8,000 |
| 2003/11/04 | 515 | 515 | 505 | 510 | 13,000 |
| 2003/10/31 | 515 | 515 | 505 | 505 | 5,000 |
| 2003/10/30 | 515 | 515 | 515 | 515 | 9,000 |
| 2003/10/29 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/10/28 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/10/27 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/10/24 | 515 | 530 | 490 | 530 | 11,000 |
| 2003/10/23 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/10/22 | 520 | 520 | 500 | 500 | 10,000 |
| 2003/10/21 | 525 | 525 | 515 | 522 | 4,000 |
| 2003/10/20 | 515 | 520 | 510 | 510 | 5,000 |
| 2003/10/17 | 515 | 515 | 515 | 515 | 4,000 |
| 2003/10/16 | 500 | 515 | 500 | 515 | 14,000 |
| 2003/10/15 | 500 | 507 | 500 | 507 | 7,000 |
| 2003/10/14 | 500 | 500 | 491 | 500 | 10,000 |
| 2003/10/10 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/10/09 | 499 | 499 | 499 | 499 | 1,000 |
| 2003/10/08 | 499 | 499 | 480 | 481 | 3,000 |
| 2003/10/07 | 499 | 499 | 487 | 487 | 3,000 |
| 2003/10/06 | 500 | 500 | 500 | 500 | 7,000 |
| 2003/10/03 | 500 | 500 | 500 | 500 | 6,000 |
| 2003/10/02 | 465 | 480 | 465 | 480 | 3,000 |
| 2003/10/01 | 464 | 465 | 464 | 465 | 10,000 |
| 2003/09/30 | 467 | 467 | 466 | 466 | 5,000 |
| 2003/09/29 | 490 | 490 | 465 | 465 | 12,000 |
| 2003/09/26 | 490 | 490 | 490 | 490 | 6,000 |
| 2003/09/25 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/09/19 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/09/18 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/09/17 | 500 | 510 | 500 | 510 | 7,000 |
| 2003/09/16 | 500 | 500 | 500 | 500 | 7,000 |
| 2003/09/12 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/09/11 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/09/09 | 480 | 480 | 471 | 471 | 8,000 |
| 2003/09/08 | 485 | 485 | 485 | 485 | 6,000 |
| 2003/09/05 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/09/04 | 500 | 500 | 500 | 500 | 9,000 |
| 2003/09/03 | 480 | 480 | 480 | 480 | 6,000 |
| 2003/09/02 | 469 | 469 | 469 | 469 | 4,000 |
| 2003/09/01 | 470 | 470 | 469 | 469 | 18,000 |
| 2003/08/29 | 463 | 469 | 463 | 469 | 6,000 |
| 2003/08/28 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/08/27 | 462 | 462 | 462 | 462 | 2,000 |
| 2003/08/26 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/08/25 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/08/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/08/21 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/08/20 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/08/12 | 448 | 448 | 448 | 448 | 2,000 |
| 2003/08/07 | 464 | 464 | 464 | 464 | 1,000 |
| 2003/08/06 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/08/04 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/08/01 | 451 | 451 | 450 | 450 | 7,000 |
| 2003/07/31 | 451 | 451 | 451 | 451 | 2,000 |
| 2003/07/30 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/07/29 | 450 | 452 | 450 | 452 | 12,000 |
| 2003/07/28 | 450 | 460 | 450 | 450 | 14,000 |
| 2003/07/25 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/07/22 | 465 | 465 | 462 | 465 | 5,000 |
| 2003/07/17 | 468 | 469 | 468 | 469 | 2,000 |
| 2003/07/15 | 461 | 470 | 461 | 470 | 4,000 |
| 2003/07/14 | 460 | 460 | 460 | 460 | 5,000 |
| 2003/07/11 | 465 | 465 | 465 | 465 | 6,000 |
| 2003/07/10 | 470 | 480 | 470 | 480 | 5,000 |
| 2003/07/09 | 480 | 480 | 470 | 470 | 6,000 |
| 2003/07/08 | 470 | 480 | 468 | 480 | 43,000 |
| 2003/07/07 | 451 | 470 | 451 | 470 | 9,000 |
| 2003/07/04 | 476 | 476 | 451 | 451 | 10,000 |
| 2003/07/03 | 470 | 480 | 465 | 480 | 81,000 |
| 2003/07/02 | 426 | 470 | 426 | 470 | 27,000 |
| 2003/07/01 | 420 | 422 | 415 | 422 | 21,000 |
| 2003/06/30 | 388 | 400 | 388 | 400 | 17,000 |
| 2003/06/27 | 393 | 395 | 387 | 387 | 5,000 |
| 2003/06/26 | 394 | 394 | 385 | 392 | 11,000 |
| 2003/06/25 | 396 | 396 | 395 | 395 | 2,000 |
| 2003/06/24 | 395 | 399 | 395 | 399 | 5,000 |
| 2003/06/23 | 401 | 405 | 396 | 396 | 7,000 |
| 2003/06/20 | 405 | 405 | 401 | 401 | 3,000 |
| 2003/06/19 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/06/18 | 400 | 405 | 400 | 405 | 5,000 |
| 2003/06/17 | 410 | 410 | 400 | 400 | 8,000 |
| 2003/06/16 | 425 | 425 | 400 | 400 | 4,000 |
| 2003/06/13 | 406 | 410 | 406 | 410 | 7,000 |
| 2003/06/12 | 400 | 406 | 395 | 406 | 14,000 |
| 2003/06/11 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/06/10 | 410 | 410 | 401 | 405 | 5,000 |
| 2003/06/09 | 429 | 429 | 410 | 410 | 4,000 |
| 2003/06/06 | 408 | 408 | 405 | 405 | 2,000 |
| 2003/06/05 | 390 | 400 | 390 | 400 | 4,000 |
| 2003/06/04 | 390 | 390 | 385 | 385 | 6,000 |
| 2003/06/03 | 400 | 400 | 400 | 400 | 9,000 |
| 2003/06/02 | 418 | 418 | 418 | 418 | 3,000 |
| 2003/05/30 | 427 | 428 | 427 | 428 | 6,000 |
| 2003/05/29 | 431 | 431 | 430 | 430 | 9,000 |
| 2003/05/28 | 400 | 435 | 400 | 430 | 12,000 |
| 2003/05/27 | 418 | 420 | 400 | 400 | 56,000 |
| 2003/05/26 | 430 | 430 | 420 | 420 | 41,000 |
| 2003/05/23 | 439 | 454 | 439 | 440 | 54,000 |
| 2003/05/22 | 374 | 374 | 374 | 374 | 5,000 |
| 2003/05/21 | 379 | 379 | 365 | 365 | 12,000 |
| 2003/05/20 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/05/19 | 365 | 365 | 360 | 365 | 10,000 |
| 2003/05/15 | 371 | 375 | 365 | 375 | 19,000 |
| 2003/05/14 | 368 | 368 | 365 | 365 | 33,000 |
| 2003/05/13 | 376 | 376 | 368 | 368 | 15,000 |
| 2003/05/12 | 376 | 376 | 370 | 370 | 2,000 |
| 2003/05/09 | 376 | 376 | 366 | 366 | 10,000 |
| 2003/05/08 | 383 | 383 | 383 | 383 | 3,000 |
| 2003/05/07 | 365 | 365 | 365 | 365 | 21,000 |
| 2003/05/06 | 365 | 365 | 365 | 365 | 10,000 |
| 2003/05/01 | 370 | 370 | 365 | 365 | 18,000 |
| 2003/04/30 | 361 | 370 | 360 | 370 | 66,000 |
| 2003/04/28 | 360 | 385 | 360 | 360 | 24,000 |
| 2003/04/25 | 365 | 379 | 362 | 362 | 22,000 |
| 2003/04/24 | 361 | 367 | 361 | 365 | 23,000 |
| 2003/04/23 | 361 | 363 | 360 | 360 | 4,000 |
| 2003/04/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/04/18 | 335 | 335 | 335 | 335 | 5,000 |
| 2003/04/17 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/04/16 | 335 | 336 | 335 | 335 | 6,000 |
| 2003/04/15 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/04/14 | 336 | 340 | 335 | 338 | 7,000 |
| 2003/04/11 | 330 | 379 | 330 | 345 | 29,000 |
| 2003/04/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/04/09 | 322 | 330 | 320 | 330 | 5,000 |
| 2003/04/08 | 310 | 320 | 310 | 320 | 40,000 |
| 2003/04/07 | 306 | 310 | 306 | 310 | 4,000 |
| 2003/04/04 | 305 | 305 | 305 | 305 | 5,000 |
| 2003/04/03 | 304 | 304 | 304 | 304 | 4,000 |
| 2003/04/02 | 310 | 310 | 305 | 310 | 10,000 |
| 2003/03/31 | 305 | 310 | 305 | 305 | 16,000 |
| 2003/03/28 | 305 | 305 | 305 | 305 | 8,000 |
| 2003/03/27 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/03/26 | 291 | 293 | 291 | 293 | 13,000 |
| 2003/03/25 | 291 | 292 | 291 | 292 | 2,000 |
| 2003/03/24 | 298 | 298 | 298 | 298 | 3,000 |
| 2003/03/20 | 298 | 298 | 292 | 292 | 2,000 |
| 2003/03/18 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/03/17 | 285 | 285 | 285 | 285 | 11,000 |
| 2003/03/14 | 300 | 300 | 296 | 296 | 3,000 |
| 2003/03/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/03/11 | 298 | 300 | 298 | 300 | 339,000 |
| 2003/03/10 | 298 | 298 | 298 | 298 | 3,000 |
| 2003/03/07 | 305 | 305 | 304 | 305 | 30,000 |
| 2003/03/06 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/03/05 | 300 | 306 | 300 | 300 | 41,000 |
| 2003/03/04 | 299 | 300 | 299 | 300 | 6,000 |
| 2003/03/03 | 300 | 300 | 298 | 298 | 23,000 |
| 2003/02/28 | 300 | 300 | 296 | 296 | 25,000 |
| 2003/02/27 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/02/26 | 300 | 301 | 300 | 300 | 22,000 |
| 2003/02/24 | 299 | 300 | 298 | 300 | 6,000 |
| 2003/02/21 | 296 | 296 | 296 | 296 | 4,000 |
| 2003/02/20 | 296 | 296 | 296 | 296 | 3,000 |
| 2003/02/19 | 300 | 300 | 298 | 298 | 6,000 |
| 2003/02/18 | 301 | 301 | 300 | 300 | 19,000 |
| 2003/02/17 | 300 | 302 | 299 | 300 | 22,000 |
| 2003/02/14 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/02/13 | 299 | 300 | 299 | 300 | 3,000 |
| 2003/02/12 | 300 | 300 | 298 | 298 | 10,000 |
| 2003/02/10 | 300 | 301 | 300 | 301 | 12,000 |
| 2003/02/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/02/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/02/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/02/04 | 300 | 300 | 300 | 300 | 8,000 |
| 2003/02/03 | 300 | 300 | 299 | 299 | 4,000 |
| 2003/01/31 | 302 | 302 | 300 | 300 | 16,000 |
| 2003/01/30 | 300 | 302 | 298 | 302 | 31,000 |
| 2003/01/29 | 298 | 298 | 297 | 297 | 2,000 |
| 2003/01/28 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/01/27 | 298 | 298 | 297 | 297 | 12,000 |
| 2003/01/24 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/01/23 | 297 | 297 | 297 | 297 | 6,000 |
| 2003/01/22 | 295 | 297 | 295 | 297 | 32,000 |
| 2003/01/21 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/01/20 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/01/17 | 295 | 305 | 295 | 305 | 17,000 |
| 2003/01/16 | 299 | 299 | 290 | 295 | 5,000 |
| 2003/01/15 | 297 | 300 | 297 | 300 | 2,000 |
| 2003/01/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/07 | 301 | 301 | 301 | 301 | 3,000 |
| 2003/01/06 | 301 | 301 | 301 | 301 | 1,000 |