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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2005/12/29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2005/12/28 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 2005/12/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2005/12/26 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 |
| 2005/12/22 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 |
| 2005/12/21 | 1,292 | 1,337 | 1,270 | 1,270 | 17,000 |
| 2005/12/20 | 1,230 | 1,277 | 1,230 | 1,277 | 14,000 |
| 2005/12/19 | 1,215 | 1,216 | 1,201 | 1,201 | 6,000 |
| 2005/12/16 | 1,220 | 1,220 | 1,215 | 1,215 | 6,000 |
| 2005/12/15 | 1,220 | 1,221 | 1,220 | 1,221 | 3,000 |
| 2005/12/14 | 1,231 | 1,231 | 1,230 | 1,230 | 4,000 |
| 2005/12/13 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 2005/12/12 | 1,220 | 1,230 | 1,220 | 1,225 | 16,000 |
| 2005/12/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/12/08 | 1,210 | 1,220 | 1,210 | 1,220 | 8,000 |
| 2005/12/07 | 1,220 | 1,220 | 1,211 | 1,211 | 7,000 |
| 2005/12/06 | 1,208 | 1,220 | 1,208 | 1,220 | 9,000 |
| 2005/12/05 | 1,220 | 1,220 | 1,207 | 1,207 | 24,000 |
| 2005/12/02 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 |
| 2005/12/01 | 1,240 | 1,271 | 1,240 | 1,260 | 17,000 |
| 2005/11/30 | 1,220 | 1,240 | 1,220 | 1,240 | 9,000 |
| 2005/11/29 | 1,205 | 1,224 | 1,205 | 1,205 | 7,000 |
| 2005/11/28 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 |
| 2005/11/25 | 1,200 | 1,208 | 1,196 | 1,200 | 100,000 |
| 2005/11/24 | 1,204 | 1,204 | 1,200 | 1,200 | 5,000 |
| 2005/11/22 | 1,200 | 1,204 | 1,193 | 1,204 | 6,000 |
| 2005/11/21 | 1,201 | 1,210 | 1,200 | 1,200 | 15,000 |
| 2005/11/18 | 1,200 | 1,200 | 1,192 | 1,200 | 6,000 |
| 2005/11/17 | 1,182 | 1,218 | 1,180 | 1,200 | 103,000 |
| 2005/11/16 | 1,162 | 1,201 | 1,160 | 1,182 | 34,000 |
| 2005/11/15 | 1,165 | 1,190 | 1,164 | 1,171 | 13,000 |
| 2005/11/14 | 1,251 | 1,251 | 1,162 | 1,162 | 37,000 |
| 2005/11/11 | 1,262 | 1,262 | 1,241 | 1,250 | 10,000 |
| 2005/11/10 | 1,262 | 1,274 | 1,241 | 1,262 | 58,000 |
| 2005/11/09 | 1,170 | 1,262 | 1,170 | 1,262 | 43,000 |
| 2005/11/08 | 1,181 | 1,215 | 1,160 | 1,201 | 19,000 |
| 2005/11/07 | 1,140 | 1,180 | 1,140 | 1,180 | 21,000 |
| 2005/11/04 | 1,121 | 1,121 | 1,120 | 1,120 | 7,000 |
| 2005/11/02 | 1,070 | 1,130 | 1,070 | 1,120 | 25,000 |
| 2005/11/01 | 1,049 | 1,050 | 1,049 | 1,050 | 3,000 |
| 2005/10/31 | 1,030 | 1,035 | 1,030 | 1,030 | 28,000 |
| 2005/10/28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2005/10/27 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 2005/10/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/10/25 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 |
| 2005/10/24 | 1,039 | 1,039 | 1,019 | 1,039 | 7,000 |
| 2005/10/20 | 1,010 | 1,030 | 1,010 | 1,030 | 24,000 |
| 2005/10/19 | 1,019 | 1,019 | 990 | 990 | 8,000 |
| 2005/10/18 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 |
| 2005/10/17 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2005/10/14 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 2005/10/13 | 1,050 | 1,050 | 1,031 | 1,031 | 3,000 |
| 2005/10/12 | 1,030 | 1,039 | 1,030 | 1,030 | 9,000 |
| 2005/10/11 | 990 | 1,030 | 980 | 1,030 | 60,000 |
| 2005/10/07 | 990 | 990 | 990 | 990 | 7,000 |
| 2005/10/06 | 980 | 1,022 | 980 | 1,000 | 45,000 |
| 2005/10/05 | 979 | 989 | 972 | 989 | 18,000 |
| 2005/10/04 | 930 | 998 | 930 | 971 | 60,000 |
| 2005/10/03 | 920 | 920 | 920 | 920 | 8,000 |
| 2005/09/30 | 921 | 930 | 920 | 920 | 26,000 |
| 2005/09/29 | 910 | 920 | 910 | 920 | 10,000 |
| 2005/09/28 | 895 | 895 | 890 | 890 | 5,000 |
| 2005/09/27 | 883 | 885 | 883 | 884 | 9,000 |
| 2005/09/26 | 872 | 872 | 865 | 869 | 12,000 |
| 2005/09/22 | 862 | 862 | 862 | 862 | 3,000 |
| 2005/09/21 | 882 | 882 | 860 | 862 | 25,000 |
| 2005/09/20 | 861 | 883 | 860 | 883 | 39,000 |
| 2005/09/16 | 837 | 857 | 837 | 854 | 23,000 |
| 2005/09/15 | 860 | 865 | 855 | 855 | 50,000 |
| 2005/09/14 | 834 | 870 | 833 | 860 | 81,000 |
| 2005/09/13 | 820 | 830 | 820 | 825 | 4,000 |
| 2005/09/12 | 809 | 820 | 809 | 820 | 15,000 |
| 2005/09/09 | 798 | 799 | 796 | 796 | 3,000 |
| 2005/09/08 | 799 | 802 | 781 | 781 | 15,000 |
| 2005/09/07 | 800 | 802 | 799 | 799 | 18,000 |
| 2005/09/06 | 816 | 816 | 816 | 816 | 2,000 |
| 2005/09/05 | 816 | 816 | 815 | 815 | 3,000 |
| 2005/09/02 | 815 | 815 | 815 | 815 | 5,000 |
| 2005/09/01 | 818 | 818 | 818 | 818 | 1,000 |
| 2005/08/31 | 815 | 815 | 815 | 815 | 1,000 |
| 2005/08/30 | 815 | 815 | 815 | 815 | 8,000 |
| 2005/08/29 | 815 | 815 | 813 | 815 | 3,000 |
| 2005/08/26 | 815 | 815 | 812 | 812 | 20,000 |
| 2005/08/25 | 820 | 820 | 813 | 813 | 3,000 |
| 2005/08/22 | 822 | 822 | 822 | 822 | 1,000 |
| 2005/08/19 | 825 | 825 | 825 | 825 | 1,000 |
| 2005/08/18 | 833 | 833 | 833 | 833 | 1,000 |
| 2005/08/17 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/08/16 | 838 | 848 | 838 | 848 | 2,000 |
| 2005/08/15 | 816 | 838 | 816 | 838 | 10,000 |
| 2005/08/12 | 830 | 835 | 825 | 825 | 7,000 |
| 2005/08/10 | 821 | 834 | 821 | 834 | 5,000 |
| 2005/08/09 | 804 | 804 | 804 | 804 | 2,000 |
| 2005/08/08 | 814 | 814 | 814 | 814 | 4,000 |
| 2005/08/05 | 814 | 814 | 814 | 814 | 2,000 |
| 2005/08/04 | 814 | 814 | 814 | 814 | 2,000 |
| 2005/08/01 | 816 | 816 | 815 | 815 | 7,000 |
| 2005/07/29 | 815 | 824 | 815 | 815 | 10,000 |
| 2005/07/27 | 819 | 819 | 812 | 812 | 7,000 |
| 2005/07/26 | 820 | 820 | 815 | 819 | 16,000 |
| 2005/07/25 | 811 | 815 | 810 | 811 | 8,000 |
| 2005/07/21 | 805 | 809 | 805 | 809 | 5,000 |
| 2005/07/20 | 826 | 826 | 822 | 822 | 2,000 |
| 2005/07/19 | 830 | 830 | 830 | 830 | 4,000 |
| 2005/07/15 | 832 | 840 | 823 | 840 | 10,000 |
| 2005/07/14 | 833 | 835 | 820 | 834 | 8,000 |
| 2005/07/13 | 840 | 849 | 815 | 849 | 7,000 |
| 2005/07/12 | 879 | 879 | 840 | 850 | 47,000 |
| 2005/07/11 | 845 | 881 | 835 | 881 | 88,000 |
| 2005/07/08 | 800 | 835 | 800 | 835 | 24,000 |
| 2005/07/07 | 785 | 785 | 785 | 785 | 7,000 |
| 2005/07/06 | 790 | 790 | 780 | 782 | 4,000 |
| 2005/07/05 | 778 | 780 | 778 | 780 | 9,000 |
| 2005/07/04 | 775 | 784 | 775 | 778 | 5,000 |
| 2005/07/01 | 770 | 779 | 770 | 770 | 12,000 |
| 2005/06/30 | 767 | 770 | 767 | 767 | 8,000 |
| 2005/06/29 | 763 | 763 | 762 | 762 | 7,000 |
| 2005/06/28 | 762 | 762 | 762 | 762 | 2,000 |
| 2005/06/27 | 762 | 762 | 755 | 760 | 22,000 |
| 2005/06/24 | 774 | 776 | 764 | 776 | 6,000 |
| 2005/06/23 | 777 | 777 | 764 | 764 | 5,000 |
| 2005/06/22 | 773 | 778 | 772 | 772 | 7,000 |
| 2005/06/21 | 767 | 767 | 754 | 754 | 5,000 |
| 2005/06/20 | 753 | 777 | 751 | 751 | 9,000 |
| 2005/06/17 | 751 | 753 | 751 | 751 | 10,000 |
| 2005/06/16 | 753 | 757 | 750 | 750 | 13,000 |
| 2005/06/15 | 751 | 768 | 751 | 757 | 10,000 |
| 2005/06/14 | 775 | 775 | 760 | 760 | 14,000 |
| 2005/06/13 | 778 | 778 | 778 | 778 | 2,000 |
| 2005/06/10 | 786 | 798 | 786 | 787 | 6,000 |
| 2005/06/09 | 780 | 795 | 770 | 786 | 14,000 |
| 2005/06/08 | 810 | 810 | 800 | 800 | 6,000 |
| 2005/06/07 | 792 | 808 | 792 | 802 | 4,000 |
| 2005/06/06 | 790 | 792 | 761 | 792 | 8,000 |
| 2005/06/03 | 831 | 831 | 790 | 790 | 14,000 |
| 2005/06/02 | 840 | 840 | 831 | 831 | 3,000 |
| 2005/06/01 | 840 | 840 | 839 | 839 | 7,000 |
| 2005/05/30 | 851 | 858 | 850 | 850 | 20,000 |
| 2005/05/27 | 823 | 856 | 823 | 850 | 9,000 |
| 2005/05/26 | 855 | 855 | 855 | 855 | 6,000 |
| 2005/05/25 | 855 | 856 | 855 | 856 | 5,000 |
| 2005/05/24 | 850 | 855 | 850 | 855 | 8,000 |
| 2005/05/23 | 849 | 850 | 848 | 850 | 3,000 |
| 2005/05/20 | 854 | 854 | 850 | 850 | 2,000 |
| 2005/05/19 | 854 | 855 | 825 | 855 | 17,000 |
| 2005/05/18 | 856 | 856 | 855 | 855 | 2,000 |
| 2005/05/17 | 871 | 872 | 866 | 866 | 8,000 |
| 2005/05/16 | 910 | 910 | 905 | 905 | 3,000 |
| 2005/05/13 | 889 | 900 | 885 | 900 | 40,000 |
| 2005/05/12 | 877 | 884 | 877 | 884 | 6,000 |
| 2005/05/11 | 885 | 885 | 880 | 884 | 47,000 |
| 2005/05/10 | 890 | 894 | 875 | 885 | 29,000 |
| 2005/05/09 | 894 | 895 | 885 | 891 | 43,000 |
| 2005/05/06 | 903 | 904 | 896 | 896 | 30,000 |
| 2005/05/02 | 897 | 907 | 870 | 885 | 37,000 |
| 2005/04/28 | 913 | 913 | 897 | 897 | 68,000 |
| 2005/04/27 | 916 | 923 | 905 | 905 | 13,000 |
| 2005/04/26 | 908 | 923 | 900 | 923 | 23,000 |
| 2005/04/25 | 910 | 929 | 910 | 928 | 30,000 |
| 2005/04/22 | 939 | 939 | 920 | 934 | 73,000 |
| 2005/04/21 | 896 | 936 | 896 | 936 | 41,000 |
| 2005/04/20 | 910 | 940 | 903 | 936 | 90,000 |
| 2005/04/19 | 888 | 899 | 880 | 899 | 83,000 |
| 2005/04/18 | 892 | 895 | 870 | 894 | 76,000 |
| 2005/04/15 | 874 | 891 | 870 | 891 | 67,000 |
| 2005/04/14 | 852 | 883 | 851 | 883 | 99,000 |
| 2005/04/13 | 810 | 889 | 810 | 889 | 280,000 |
| 2005/04/12 | 780 | 810 | 780 | 810 | 37,000 |
| 2005/04/11 | 795 | 795 | 780 | 780 | 15,000 |
| 2005/04/08 | 798 | 800 | 795 | 795 | 6,000 |
| 2005/04/07 | 780 | 795 | 780 | 795 | 11,000 |
| 2005/04/06 | 800 | 810 | 800 | 800 | 11,000 |
| 2005/04/05 | 800 | 815 | 790 | 805 | 44,000 |
| 2005/04/04 | 758 | 800 | 758 | 800 | 9,000 |
| 2005/04/01 | 758 | 758 | 758 | 758 | 2,000 |
| 2005/03/31 | 758 | 758 | 758 | 758 | 6,000 |
| 2005/03/30 | 760 | 760 | 750 | 758 | 8,000 |
| 2005/03/29 | 760 | 760 | 760 | 760 | 2,000 |
| 2005/03/28 | 759 | 760 | 759 | 760 | 9,000 |
| 2005/03/25 | 781 | 782 | 770 | 770 | 7,000 |
| 2005/03/24 | 777 | 790 | 765 | 790 | 22,000 |
| 2005/03/23 | 780 | 780 | 762 | 762 | 5,000 |
| 2005/03/22 | 747 | 760 | 747 | 760 | 22,000 |
| 2005/03/18 | 760 | 760 | 742 | 742 | 13,000 |
| 2005/03/17 | 742 | 764 | 742 | 764 | 10,000 |
| 2005/03/16 | 771 | 771 | 742 | 755 | 5,000 |
| 2005/03/15 | 761 | 761 | 761 | 761 | 2,000 |
| 2005/03/14 | 751 | 760 | 740 | 760 | 11,000 |
| 2005/03/11 | 777 | 780 | 770 | 771 | 8,000 |
| 2005/03/10 | 801 | 801 | 777 | 777 | 25,000 |
| 2005/03/09 | 750 | 830 | 750 | 800 | 73,000 |
| 2005/03/08 | 700 | 730 | 700 | 730 | 66,000 |
| 2005/03/07 | 705 | 705 | 695 | 700 | 19,000 |
| 2005/03/04 | 690 | 700 | 690 | 695 | 12,000 |
| 2005/03/03 | 678 | 685 | 678 | 685 | 4,000 |
| 2005/03/02 | 676 | 677 | 675 | 677 | 10,000 |
| 2005/03/01 | 670 | 672 | 670 | 671 | 58,000 |
| 2005/02/28 | 672 | 675 | 669 | 670 | 117,000 |
| 2005/02/25 | 647 | 667 | 645 | 652 | 4,000 |
| 2005/02/24 | 650 | 650 | 650 | 650 | 3,000 |
| 2005/02/22 | 645 | 645 | 645 | 645 | 1,000 |
| 2005/02/21 | 641 | 641 | 641 | 641 | 1,000 |
| 2005/02/18 | 656 | 660 | 656 | 660 | 2,000 |
| 2005/02/17 | 657 | 661 | 656 | 657 | 11,000 |
| 2005/02/16 | 657 | 661 | 657 | 661 | 5,000 |
| 2005/02/15 | 661 | 661 | 660 | 661 | 7,000 |
| 2005/02/14 | 660 | 667 | 655 | 667 | 6,000 |
| 2005/02/09 | 669 | 669 | 661 | 662 | 4,000 |
| 2005/02/08 | 664 | 670 | 664 | 670 | 3,000 |
| 2005/02/07 | 666 | 672 | 666 | 666 | 6,000 |
| 2005/02/04 | 667 | 667 | 667 | 667 | 1,000 |
| 2005/02/03 | 652 | 654 | 652 | 654 | 3,000 |
| 2005/02/02 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/02/01 | 662 | 662 | 660 | 660 | 8,000 |
| 2005/01/31 | 662 | 662 | 662 | 662 | 2,000 |
| 2005/01/28 | 661 | 661 | 660 | 661 | 4,000 |
| 2005/01/26 | 669 | 669 | 660 | 660 | 6,000 |
| 2005/01/25 | 670 | 672 | 670 | 672 | 2,000 |
| 2005/01/20 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/01/19 | 665 | 668 | 665 | 667 | 4,000 |
| 2005/01/18 | 667 | 669 | 667 | 669 | 2,000 |
| 2005/01/17 | 672 | 680 | 672 | 675 | 28,000 |
| 2005/01/14 | 680 | 680 | 661 | 661 | 6,000 |
| 2005/01/13 | 680 | 689 | 680 | 689 | 2,000 |
| 2005/01/12 | 690 | 690 | 680 | 680 | 6,000 |
| 2005/01/11 | 681 | 681 | 680 | 680 | 9,000 |
| 2005/01/07 | 683 | 686 | 681 | 681 | 4,000 |
| 2005/01/06 | 679 | 680 | 679 | 680 | 4,000 |
| 2005/01/05 | 696 | 700 | 680 | 680 | 23,000 |
| 2005/01/04 | 700 | 700 | 690 | 695 | 12,000 |