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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/12/28 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 2006/12/27 | 1,065 | 1,065 | 1,050 | 1,050 | 6,000 |
| 2006/12/26 | 1,050 | 1,050 | 1,040 | 1,045 | 15,000 |
| 2006/12/25 | 1,050 | 1,050 | 1,015 | 1,015 | 8,000 |
| 2006/12/22 | 1,069 | 1,070 | 1,060 | 1,070 | 8,000 |
| 2006/12/21 | 1,045 | 1,051 | 1,040 | 1,051 | 13,000 |
| 2006/12/20 | 1,005 | 1,030 | 1,005 | 1,030 | 9,000 |
| 2006/12/19 | 1,010 | 1,010 | 1,009 | 1,010 | 12,000 |
| 2006/12/18 | 995 | 1,028 | 991 | 1,002 | 31,000 |
| 2006/12/15 | 993 | 994 | 984 | 984 | 6,000 |
| 2006/12/14 | 984 | 994 | 984 | 990 | 10,000 |
| 2006/12/13 | 975 | 990 | 975 | 980 | 8,000 |
| 2006/12/11 | 965 | 965 | 965 | 965 | 1,000 |
| 2006/12/08 | 954 | 960 | 954 | 960 | 3,000 |
| 2006/12/07 | 960 | 960 | 950 | 950 | 4,000 |
| 2006/12/06 | 945 | 948 | 944 | 948 | 6,000 |
| 2006/12/05 | 945 | 945 | 935 | 935 | 12,000 |
| 2006/12/04 | 935 | 935 | 920 | 925 | 9,000 |
| 2006/12/01 | 941 | 941 | 935 | 935 | 15,000 |
| 2006/11/30 | 930 | 930 | 930 | 930 | 11,000 |
| 2006/11/29 | 918 | 925 | 918 | 925 | 17,000 |
| 2006/11/28 | 900 | 919 | 900 | 918 | 5,000 |
| 2006/11/27 | 900 | 901 | 900 | 901 | 7,000 |
| 2006/11/24 | 920 | 926 | 918 | 926 | 5,000 |
| 2006/11/22 | 941 | 941 | 940 | 940 | 2,000 |
| 2006/11/21 | 941 | 951 | 941 | 951 | 3,000 |
| 2006/11/20 | 989 | 989 | 941 | 941 | 7,000 |
| 2006/11/17 | 977 | 977 | 977 | 977 | 1,000 |
| 2006/11/16 | 978 | 978 | 972 | 972 | 3,000 |
| 2006/11/15 | 951 | 979 | 946 | 970 | 23,000 |
| 2006/11/14 | 974 | 974 | 935 | 947 | 52,000 |
| 2006/11/13 | 970 | 985 | 970 | 975 | 17,000 |
| 2006/11/10 | 996 | 996 | 994 | 994 | 4,000 |
| 2006/11/09 | 997 | 997 | 997 | 997 | 4,000 |
| 2006/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2006/11/06 | 1,000 | 1,000 | 992 | 999 | 21,000 |
| 2006/11/02 | 1,000 | 1,000 | 999 | 999 | 4,000 |
| 2006/11/01 | 996 | 996 | 994 | 994 | 3,000 |
| 2006/10/31 | 997 | 999 | 995 | 995 | 9,000 |
| 2006/10/30 | 999 | 999 | 996 | 996 | 11,000 |
| 2006/10/27 | 1,000 | 1,000 | 996 | 996 | 9,000 |
| 2006/10/26 | 1,000 | 1,000 | 996 | 997 | 12,000 |
| 2006/10/25 | 1,000 | 1,000 | 996 | 999 | 6,000 |
| 2006/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/10/23 | 995 | 1,000 | 994 | 1,000 | 5,000 |
| 2006/10/19 | 1,000 | 1,000 | 995 | 995 | 4,000 |
| 2006/10/18 | 986 | 986 | 986 | 986 | 1,000 |
| 2006/10/17 | 986 | 986 | 986 | 986 | 1,000 |
| 2006/10/16 | 990 | 990 | 988 | 989 | 7,000 |
| 2006/10/13 | 990 | 990 | 988 | 988 | 8,000 |
| 2006/10/12 | 992 | 992 | 992 | 992 | 17,000 |
| 2006/10/11 | 995 | 995 | 991 | 991 | 5,000 |
| 2006/10/10 | 994 | 994 | 990 | 990 | 6,000 |
| 2006/10/06 | 995 | 995 | 990 | 994 | 13,000 |
| 2006/10/05 | 994 | 994 | 990 | 994 | 5,000 |
| 2006/10/04 | 990 | 995 | 990 | 994 | 14,000 |
| 2006/10/03 | 995 | 995 | 989 | 989 | 6,000 |
| 2006/10/02 | 980 | 990 | 980 | 990 | 12,000 |
| 2006/09/29 | 980 | 980 | 975 | 980 | 5,000 |
| 2006/09/28 | 975 | 980 | 975 | 975 | 9,000 |
| 2006/09/27 | 970 | 970 | 965 | 970 | 5,000 |
| 2006/09/26 | 961 | 961 | 961 | 961 | 2,000 |
| 2006/09/25 | 960 | 961 | 960 | 961 | 4,000 |
| 2006/09/22 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/09/21 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/09/20 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/09/19 | 981 | 981 | 980 | 980 | 2,000 |
| 2006/09/15 | 990 | 990 | 989 | 990 | 3,000 |
| 2006/09/14 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/09/13 | 1,000 | 1,000 | 996 | 1,000 | 3,000 |
| 2006/09/12 | 1,020 | 1,020 | 990 | 995 | 4,000 |
| 2006/09/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/09/08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2006/09/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/09/06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2006/09/05 | 1,031 | 1,041 | 1,031 | 1,041 | 3,000 |
| 2006/09/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/08/29 | 1,090 | 1,090 | 1,069 | 1,080 | 32,000 |
| 2006/08/28 | 1,120 | 1,120 | 1,081 | 1,090 | 21,000 |
| 2006/08/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/08/24 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 |
| 2006/08/23 | 1,100 | 1,100 | 1,060 | 1,060 | 11,000 |
| 2006/08/22 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 2006/08/21 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2006/08/18 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2006/08/17 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 |
| 2006/08/16 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 2006/08/15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/08/09 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 |
| 2006/08/08 | 1,083 | 1,090 | 1,070 | 1,080 | 28,000 |
| 2006/08/07 | 1,100 | 1,100 | 1,083 | 1,083 | 22,000 |
| 2006/08/04 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 2006/08/03 | 1,089 | 1,089 | 1,082 | 1,085 | 8,000 |
| 2006/08/02 | 1,087 | 1,087 | 1,075 | 1,082 | 8,000 |
| 2006/08/01 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 2006/07/31 | 1,060 | 1,060 | 1,050 | 1,060 | 6,000 |
| 2006/07/28 | 1,060 | 1,060 | 1,040 | 1,050 | 6,000 |
| 2006/07/27 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 2006/07/26 | 1,030 | 1,040 | 1,030 | 1,030 | 4,000 |
| 2006/07/25 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2006/07/24 | 1,010 | 1,010 | 985 | 1,000 | 4,000 |
| 2006/07/21 | 1,020 | 1,020 | 1,000 | 1,005 | 6,000 |
| 2006/07/20 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 2006/07/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/07/18 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 2006/07/14 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 2006/07/13 | 1,100 | 1,100 | 1,085 | 1,085 | 2,000 |
| 2006/07/12 | 1,115 | 1,115 | 1,100 | 1,100 | 6,000 |
| 2006/07/11 | 1,135 | 1,135 | 1,115 | 1,115 | 4,000 |
| 2006/07/10 | 1,137 | 1,137 | 1,135 | 1,135 | 2,000 |
| 2006/07/07 | 1,157 | 1,180 | 1,157 | 1,180 | 7,000 |
| 2006/07/06 | 1,160 | 1,160 | 1,157 | 1,157 | 2,000 |
| 2006/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/07/04 | 1,161 | 1,161 | 1,160 | 1,160 | 16,000 |
| 2006/07/03 | 1,161 | 1,161 | 1,161 | 1,161 | 3,000 |
| 2006/06/30 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2006/06/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/06/28 | 1,143 | 1,149 | 1,142 | 1,149 | 6,000 |
| 2006/06/27 | 1,143 | 1,143 | 1,143 | 1,143 | 1,000 |
| 2006/06/26 | 1,097 | 1,135 | 1,082 | 1,135 | 12,000 |
| 2006/06/23 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2006/06/22 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2006/06/21 | 1,130 | 1,130 | 1,091 | 1,111 | 4,000 |
| 2006/06/20 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2006/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/06/16 | 1,060 | 1,090 | 1,060 | 1,090 | 2,000 |
| 2006/06/15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/06/14 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 2006/06/13 | 1,128 | 1,128 | 1,120 | 1,120 | 8,000 |
| 2006/06/12 | 1,170 | 1,170 | 1,150 | 1,151 | 8,000 |
| 2006/06/09 | 1,180 | 1,180 | 1,150 | 1,169 | 16,000 |
| 2006/06/08 | 1,180 | 1,199 | 1,179 | 1,190 | 25,000 |
| 2006/06/07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2006/06/06 | 1,176 | 1,180 | 1,176 | 1,180 | 2,000 |
| 2006/06/05 | 1,170 | 1,170 | 1,156 | 1,156 | 5,000 |
| 2006/06/02 | 1,220 | 1,220 | 1,170 | 1,170 | 6,000 |
| 2006/06/01 | 1,217 | 1,217 | 1,197 | 1,200 | 47,000 |
| 2006/05/31 | 1,198 | 1,199 | 1,195 | 1,197 | 15,000 |
| 2006/05/29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2006/05/26 | 1,160 | 1,181 | 1,160 | 1,178 | 11,000 |
| 2006/05/25 | 1,175 | 1,175 | 1,166 | 1,166 | 6,000 |
| 2006/05/24 | 1,162 | 1,164 | 1,162 | 1,164 | 3,000 |
| 2006/05/23 | 1,165 | 1,165 | 1,162 | 1,162 | 3,000 |
| 2006/05/22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2006/05/19 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 |
| 2006/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/05/17 | 1,200 | 1,200 | 1,199 | 1,200 | 12,000 |
| 2006/05/16 | 1,200 | 1,200 | 1,198 | 1,198 | 16,000 |
| 2006/05/15 | 1,195 | 1,200 | 1,190 | 1,200 | 15,000 |
| 2006/05/12 | 1,195 | 1,195 | 1,180 | 1,192 | 11,000 |
| 2006/05/11 | 1,196 | 1,196 | 1,189 | 1,189 | 4,000 |
| 2006/05/10 | 1,196 | 1,196 | 1,180 | 1,193 | 10,000 |
| 2006/05/09 | 1,195 | 1,196 | 1,180 | 1,193 | 4,000 |
| 2006/05/08 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 |
| 2006/05/02 | 1,140 | 1,151 | 1,140 | 1,150 | 37,000 |
| 2006/05/01 | 1,140 | 1,141 | 1,128 | 1,140 | 40,000 |
| 2006/04/28 | 1,145 | 1,150 | 1,140 | 1,140 | 17,000 |
| 2006/04/27 | 1,150 | 1,150 | 1,140 | 1,145 | 15,000 |
| 2006/04/26 | 1,160 | 1,160 | 1,145 | 1,150 | 20,000 |
| 2006/04/25 | 1,200 | 1,202 | 1,200 | 1,200 | 45,000 |
| 2006/04/24 | 1,228 | 1,228 | 1,190 | 1,200 | 5,000 |
| 2006/04/21 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 |
| 2006/04/20 | 1,220 | 1,220 | 1,190 | 1,190 | 23,000 |
| 2006/04/19 | 1,220 | 1,220 | 1,220 | 1,220 | 134,000 |
| 2006/04/18 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2006/04/17 | 1,220 | 1,221 | 1,220 | 1,221 | 5,000 |
| 2006/04/14 | 1,221 | 1,221 | 1,220 | 1,220 | 4,000 |
| 2006/04/13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/04/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/04/11 | 1,220 | 1,238 | 1,218 | 1,238 | 10,000 |
| 2006/04/10 | 1,231 | 1,231 | 1,202 | 1,220 | 16,000 |
| 2006/04/07 | 1,244 | 1,244 | 1,231 | 1,231 | 2,000 |
| 2006/04/06 | 1,245 | 1,246 | 1,233 | 1,233 | 5,000 |
| 2006/04/05 | 1,249 | 1,249 | 1,230 | 1,230 | 20,000 |
| 2006/04/04 | 1,272 | 1,272 | 1,240 | 1,240 | 43,000 |
| 2006/04/03 | 1,155 | 1,190 | 1,155 | 1,172 | 14,000 |
| 2006/03/31 | 1,156 | 1,164 | 1,155 | 1,155 | 18,000 |
| 2006/03/30 | 1,160 | 1,160 | 1,151 | 1,159 | 18,000 |
| 2006/03/29 | 1,150 | 1,160 | 1,140 | 1,160 | 13,000 |
| 2006/03/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/03/27 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 |
| 2006/03/24 | 1,160 | 1,160 | 1,155 | 1,160 | 11,000 |
| 2006/03/23 | 1,140 | 1,155 | 1,110 | 1,150 | 11,000 |
| 2006/03/22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2006/03/20 | 1,145 | 1,145 | 1,145 | 1,145 | 2,000 |
| 2006/03/17 | 1,155 | 1,170 | 1,155 | 1,170 | 9,000 |
| 2006/03/16 | 1,143 | 1,144 | 1,140 | 1,144 | 9,000 |
| 2006/03/15 | 1,140 | 1,150 | 1,130 | 1,130 | 3,000 |
| 2006/03/13 | 1,152 | 1,169 | 1,146 | 1,160 | 6,000 |
| 2006/03/10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/03/08 | 1,170 | 1,171 | 1,170 | 1,170 | 23,000 |
| 2006/03/07 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 2006/03/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/03/03 | 1,170 | 1,170 | 1,160 | 1,170 | 39,000 |
| 2006/03/02 | 1,170 | 1,170 | 1,170 | 1,170 | 13,000 |
| 2006/03/01 | 1,170 | 1,180 | 1,170 | 1,170 | 35,000 |
| 2006/02/28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2006/02/27 | 1,100 | 1,140 | 1,100 | 1,140 | 20,000 |
| 2006/02/24 | 1,140 | 1,143 | 1,140 | 1,143 | 3,000 |
| 2006/02/23 | 1,160 | 1,160 | 1,158 | 1,159 | 4,000 |
| 2006/02/22 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 |
| 2006/02/21 | 1,175 | 1,180 | 1,175 | 1,180 | 5,000 |
| 2006/02/17 | 1,200 | 1,200 | 1,171 | 1,190 | 3,000 |
| 2006/02/16 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 2006/02/15 | 1,230 | 1,250 | 1,230 | 1,230 | 8,000 |
| 2006/02/14 | 1,252 | 1,252 | 1,210 | 1,230 | 25,000 |
| 2006/02/13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2006/02/10 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 |
| 2006/02/08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/02/07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2006/02/06 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 2006/02/03 | 1,366 | 1,375 | 1,345 | 1,345 | 6,000 |
| 2006/02/01 | 1,365 | 1,365 | 1,364 | 1,365 | 5,000 |
| 2006/01/31 | 1,361 | 1,364 | 1,361 | 1,364 | 2,000 |
| 2006/01/30 | 1,361 | 1,390 | 1,360 | 1,360 | 14,000 |
| 2006/01/27 | 1,338 | 1,360 | 1,338 | 1,360 | 5,000 |
| 2006/01/26 | 1,330 | 1,378 | 1,330 | 1,378 | 8,000 |
| 2006/01/25 | 1,350 | 1,390 | 1,350 | 1,390 | 8,000 |
| 2006/01/24 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2006/01/23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/01/20 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2006/01/19 | 1,260 | 1,418 | 1,260 | 1,400 | 25,000 |
| 2006/01/18 | 1,333 | 1,400 | 1,300 | 1,300 | 26,000 |
| 2006/01/17 | 1,419 | 1,419 | 1,320 | 1,320 | 15,000 |
| 2006/01/16 | 1,349 | 1,400 | 1,349 | 1,360 | 36,000 |
| 2006/01/13 | 1,302 | 1,302 | 1,283 | 1,300 | 5,000 |
| 2006/01/12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/01/11 | 1,309 | 1,320 | 1,309 | 1,320 | 7,000 |
| 2006/01/10 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 |
| 2006/01/06 | 1,300 | 1,300 | 1,300 | 1,300 | 19,000 |
| 2006/01/05 | 1,252 | 1,330 | 1,252 | 1,300 | 33,000 |