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 |
|---|---|---|---|---|---|
| 2007/12/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2007/12/27 | 394 | 394 | 394 | 394 | 5,000 |
| 2007/12/26 | 365 | 370 | 365 | 370 | 4,000 |
| 2007/12/25 | 369 | 370 | 355 | 358 | 12,000 |
| 2007/12/21 | 370 | 378 | 370 | 374 | 3,000 |
| 2007/12/20 | 365 | 385 | 365 | 385 | 17,000 |
| 2007/12/19 | 383 | 385 | 350 | 380 | 34,000 |
| 2007/12/18 | 410 | 410 | 410 | 410 | 4,000 |
| 2007/12/17 | 415 | 415 | 409 | 409 | 22,000 |
| 2007/12/14 | 418 | 420 | 418 | 420 | 2,000 |
| 2007/12/13 | 425 | 425 | 418 | 418 | 6,000 |
| 2007/12/12 | 425 | 425 | 417 | 422 | 6,000 |
| 2007/12/11 | 419 | 420 | 409 | 420 | 8,000 |
| 2007/12/10 | 402 | 418 | 402 | 418 | 3,000 |
| 2007/12/06 | 430 | 430 | 412 | 412 | 5,000 |
| 2007/12/05 | 435 | 436 | 422 | 430 | 15,000 |
| 2007/12/03 | 425 | 425 | 420 | 420 | 4,000 |
| 2007/11/30 | 410 | 415 | 410 | 415 | 2,000 |
| 2007/11/29 | 410 | 410 | 410 | 410 | 4,000 |
| 2007/11/28 | 400 | 400 | 400 | 400 | 4,000 |
| 2007/11/27 | 425 | 425 | 425 | 425 | 4,000 |
| 2007/11/26 | 421 | 425 | 421 | 425 | 6,000 |
| 2007/11/22 | 420 | 421 | 420 | 421 | 3,000 |
| 2007/11/21 | 433 | 433 | 420 | 430 | 20,000 |
| 2007/11/20 | 433 | 433 | 431 | 433 | 15,000 |
| 2007/11/19 | 438 | 440 | 433 | 433 | 21,000 |
| 2007/11/16 | 433 | 445 | 433 | 438 | 19,000 |
| 2007/11/15 | 425 | 427 | 415 | 415 | 18,000 |
| 2007/11/15 | 1 -> 3.00 分割 | ||||
| 2007/11/14 | 1,280 | 1,320 | 1,280 | 1,320 | 16,000 |
| 2007/11/13 | 1,280 | 1,280 | 1,275 | 1,275 | 2,000 |
| 2007/11/12 | 1,295 | 1,295 | 1,280 | 1,295 | 4,000 |
| 2007/11/08 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2007/11/07 | 1,296 | 1,300 | 1,295 | 1,295 | 10,000 |
| 2007/11/06 | 1,289 | 1,295 | 1,289 | 1,295 | 9,000 |
| 2007/11/05 | 1,289 | 1,290 | 1,289 | 1,290 | 5,000 |
| 2007/11/02 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
| 2007/11/01 | 1,270 | 1,284 | 1,255 | 1,274 | 5,000 |
| 2007/10/31 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 2007/10/30 | 1,250 | 1,270 | 1,250 | 1,250 | 11,000 |
| 2007/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2007/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2007/10/25 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 |
| 2007/10/24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/10/23 | 1,281 | 1,289 | 1,261 | 1,261 | 7,000 |
| 2007/10/22 | 1,290 | 1,298 | 1,290 | 1,290 | 7,000 |
| 2007/10/19 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
| 2007/10/18 | 1,298 | 1,298 | 1,290 | 1,290 | 6,000 |
| 2007/10/17 | 1,299 | 1,299 | 1,293 | 1,298 | 9,000 |
| 2007/10/16 | 1,290 | 1,293 | 1,285 | 1,285 | 39,000 |
| 2007/10/12 | 1,265 | 1,285 | 1,265 | 1,285 | 2,000 |
| 2007/10/11 | 1,275 | 1,275 | 1,265 | 1,265 | 3,000 |
| 2007/10/10 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2007/10/09 | 1,277 | 1,277 | 1,277 | 1,277 | 1,000 |
| 2007/10/05 | 1,270 | 1,277 | 1,270 | 1,277 | 9,000 |
| 2007/10/04 | 1,274 | 1,275 | 1,270 | 1,270 | 6,000 |
| 2007/10/03 | 1,260 | 1,277 | 1,260 | 1,275 | 8,000 |
| 2007/10/02 | 1,264 | 1,285 | 1,261 | 1,263 | 17,000 |
| 2007/10/01 | 1,300 | 1,300 | 1,291 | 1,298 | 5,000 |
| 2007/09/28 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |
| 2007/09/27 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 |
| 2007/09/26 | 1,314 | 1,314 | 1,300 | 1,300 | 11,000 |
| 2007/09/25 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 |
| 2007/09/21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2007/09/20 | 1,301 | 1,301 | 1,300 | 1,300 | 4,000 |
| 2007/09/19 | 1,320 | 1,320 | 1,315 | 1,315 | 16,000 |
| 2007/09/18 | 1,299 | 1,300 | 1,299 | 1,300 | 7,000 |
| 2007/09/14 | 1,286 | 1,300 | 1,286 | 1,300 | 10,000 |
| 2007/09/13 | 1,300 | 1,300 | 1,298 | 1,300 | 11,000 |
| 2007/09/11 | 1,281 | 1,301 | 1,281 | 1,301 | 14,000 |
| 2007/09/10 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2007/09/07 | 1,300 | 1,301 | 1,300 | 1,300 | 7,000 |
| 2007/09/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2007/09/05 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 |
| 2007/09/04 | 1,330 | 1,349 | 1,310 | 1,310 | 5,000 |
| 2007/09/03 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 |
| 2007/08/31 | 1,300 | 1,300 | 1,268 | 1,290 | 5,000 |
| 2007/08/30 | 1,270 | 1,270 | 1,265 | 1,265 | 2,000 |
| 2007/08/29 | 1,260 | 1,265 | 1,260 | 1,265 | 7,000 |
| 2007/08/28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2007/08/27 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 |
| 2007/08/24 | 1,250 | 1,250 | 1,240 | 1,243 | 10,000 |
| 2007/08/23 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 2007/08/22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2007/08/20 | 1,222 | 1,230 | 1,222 | 1,230 | 8,000 |
| 2007/08/17 | 1,230 | 1,235 | 1,220 | 1,220 | 13,000 |
| 2007/08/16 | 1,210 | 1,230 | 1,190 | 1,230 | 18,000 |
| 2007/08/15 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 |
| 2007/08/13 | 1,250 | 1,250 | 1,240 | 1,250 | 12,000 |
| 2007/08/10 | 1,247 | 1,250 | 1,247 | 1,250 | 8,000 |
| 2007/08/08 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2007/08/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2007/08/06 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2007/08/03 | 1,250 | 1,250 | 1,235 | 1,235 | 2,000 |
| 2007/08/02 | 1,230 | 1,246 | 1,230 | 1,235 | 18,000 |
| 2007/08/01 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 2007/07/31 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 |
| 2007/07/30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2007/07/27 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 2007/07/26 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 2007/07/25 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 2007/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2007/07/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2007/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | 24,000 |
| 2007/07/13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2007/07/12 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2007/07/11 | 1,220 | 1,222 | 1,200 | 1,215 | 16,000 |
| 2007/07/06 | 1,235 | 1,235 | 1,235 | 1,235 | 4,000 |
| 2007/07/05 | 1,200 | 1,200 | 1,195 | 1,195 | 19,000 |
| 2007/07/04 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2007/07/03 | 1,210 | 1,210 | 1,185 | 1,190 | 13,000 |
| 2007/07/02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2007/06/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/06/28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2007/06/27 | 1,224 | 1,225 | 1,224 | 1,225 | 2,000 |
| 2007/06/26 | 1,215 | 1,215 | 1,215 | 1,215 | 2,000 |
| 2007/06/22 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2007/06/21 | 1,225 | 1,226 | 1,210 | 1,215 | 8,000 |
| 2007/06/20 | 1,225 | 1,225 | 1,224 | 1,224 | 3,000 |
| 2007/06/19 | 1,225 | 1,226 | 1,225 | 1,226 | 3,000 |
| 2007/06/18 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2007/06/15 | 1,225 | 1,225 | 1,212 | 1,225 | 4,000 |
| 2007/06/14 | 1,225 | 1,225 | 1,210 | 1,225 | 8,000 |
| 2007/06/13 | 1,219 | 1,245 | 1,219 | 1,225 | 13,000 |
| 2007/06/12 | 1,199 | 1,210 | 1,199 | 1,210 | 6,000 |
| 2007/06/11 | 1,191 | 1,191 | 1,185 | 1,185 | 6,000 |
| 2007/06/08 | 1,198 | 1,200 | 1,192 | 1,195 | 16,000 |
| 2007/06/07 | 1,180 | 1,200 | 1,180 | 1,190 | 19,000 |
| 2007/06/06 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2007/06/05 | 1,205 | 1,205 | 1,187 | 1,200 | 36,000 |
| 2007/06/04 | 1,220 | 1,220 | 1,202 | 1,202 | 7,000 |
| 2007/06/01 | 1,200 | 1,201 | 1,200 | 1,200 | 5,000 |
| 2007/05/31 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 |
| 2007/05/30 | 1,170 | 1,180 | 1,170 | 1,180 | 15,000 |
| 2007/05/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2007/05/28 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2007/05/25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2007/05/24 | 1,115 | 1,130 | 1,115 | 1,130 | 5,000 |
| 2007/05/23 | 1,105 | 1,107 | 1,105 | 1,105 | 6,000 |
| 2007/05/22 | 1,105 | 1,105 | 1,105 | 1,105 | 4,000 |
| 2007/05/21 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2007/05/18 | 1,105 | 1,105 | 1,105 | 1,105 | 10,000 |
| 2007/05/17 | 1,105 | 1,105 | 1,105 | 1,105 | 3,000 |
| 2007/05/16 | 1,100 | 1,105 | 1,100 | 1,105 | 3,000 |
| 2007/05/15 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 |
| 2007/05/14 | 1,120 | 1,123 | 1,090 | 1,090 | 7,000 |
| 2007/05/11 | 1,125 | 1,130 | 1,120 | 1,120 | 3,000 |
| 2007/05/09 | 1,105 | 1,110 | 1,105 | 1,110 | 32,000 |
| 2007/05/08 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 |
| 2007/05/07 | 1,102 | 1,105 | 1,100 | 1,105 | 36,000 |
| 2007/05/02 | 1,081 | 1,100 | 1,081 | 1,100 | 4,000 |
| 2007/04/26 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 2007/04/25 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 2007/04/24 | 1,066 | 1,080 | 1,060 | 1,080 | 5,000 |
| 2007/04/18 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 2007/04/17 | 1,110 | 1,110 | 1,110 | 1,110 | 26,000 |
| 2007/04/13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/04/12 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2007/04/11 | 1,123 | 1,124 | 1,123 | 1,124 | 2,000 |
| 2007/04/10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2007/04/05 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 |
| 2007/04/03 | 1,112 | 1,140 | 1,112 | 1,118 | 6,000 |
| 2007/04/02 | 1,130 | 1,130 | 1,100 | 1,112 | 7,000 |
| 2007/03/30 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2007/03/29 | 1,120 | 1,120 | 1,104 | 1,115 | 8,000 |
| 2007/03/28 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 2007/03/27 | 1,124 | 1,124 | 1,100 | 1,100 | 3,000 |
| 2007/03/26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/03/23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2007/03/22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2007/03/20 | 1,120 | 1,120 | 1,115 | 1,115 | 2,000 |
| 2007/03/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2007/03/12 | 1,157 | 1,160 | 1,157 | 1,160 | 2,000 |
| 2007/03/08 | 1,130 | 1,157 | 1,130 | 1,157 | 6,000 |
| 2007/03/07 | 1,110 | 1,110 | 1,109 | 1,109 | 5,000 |
| 2007/03/06 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 2007/03/05 | 1,149 | 1,149 | 1,120 | 1,120 | 7,000 |
| 2007/03/02 | 1,125 | 1,125 | 1,125 | 1,125 | 10,000 |
| 2007/03/01 | 1,125 | 1,125 | 1,125 | 1,125 | 8,000 |
| 2007/02/28 | 1,105 | 1,125 | 1,100 | 1,125 | 5,000 |
| 2007/02/27 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 |
| 2007/02/26 | 1,125 | 1,130 | 1,125 | 1,130 | 4,000 |
| 2007/02/23 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 |
| 2007/02/22 | 1,119 | 1,122 | 1,119 | 1,122 | 7,000 |
| 2007/02/21 | 1,110 | 1,111 | 1,110 | 1,111 | 3,000 |
| 2007/02/20 | 1,122 | 1,122 | 1,111 | 1,111 | 2,000 |
| 2007/02/19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2007/02/13 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2007/02/08 | 1,135 | 1,135 | 1,130 | 1,130 | 2,000 |
| 2007/02/07 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2007/02/06 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2007/02/05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2007/02/02 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2007/02/01 | 1,096 | 1,120 | 1,096 | 1,120 | 7,000 |
| 2007/01/31 | 1,085 | 1,090 | 1,085 | 1,090 | 6,000 |
| 2007/01/30 | 1,066 | 1,066 | 1,066 | 1,066 | 1,000 |
| 2007/01/29 | 1,086 | 1,086 | 1,080 | 1,086 | 7,000 |
| 2007/01/26 | 1,085 | 1,095 | 1,085 | 1,086 | 8,000 |
| 2007/01/25 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2007/01/24 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 2007/01/23 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2007/01/22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 2007/01/19 | 1,060 | 1,079 | 1,060 | 1,079 | 53,000 |
| 2007/01/18 | 1,065 | 1,065 | 1,060 | 1,060 | 3,000 |
| 2007/01/17 | 1,071 | 1,071 | 1,065 | 1,065 | 2,000 |
| 2007/01/16 | 1,080 | 1,080 | 1,056 | 1,071 | 16,000 |
| 2007/01/15 | 1,050 | 1,055 | 1,050 | 1,055 | 14,000 |
| 2007/01/12 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 |
| 2007/01/11 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 2007/01/10 | 1,050 | 1,070 | 1,049 | 1,060 | 22,000 |
| 2007/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/01/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/01/04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |