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 |
|---|---|---|---|---|---|
| 2008/12/30 | 167 | 168 | 167 | 167 | 75,000 |
| 2008/12/29 | 162 | 168 | 159 | 167 | 34,000 |
| 2008/12/26 | 159 | 163 | 158 | 158 | 36,000 |
| 2008/12/25 | 157 | 157 | 157 | 157 | 5,000 |
| 2008/12/24 | 158 | 158 | 157 | 157 | 10,000 |
| 2008/12/22 | 155 | 155 | 154 | 154 | 4,000 |
| 2008/12/19 | 152 | 152 | 150 | 151 | 30,000 |
| 2008/12/18 | 151 | 152 | 151 | 151 | 36,000 |
| 2008/12/17 | 152 | 152 | 151 | 151 | 24,000 |
| 2008/12/16 | 151 | 152 | 150 | 151 | 56,000 |
| 2008/12/15 | 151 | 152 | 151 | 151 | 80,000 |
| 2008/12/12 | 152 | 152 | 152 | 152 | 7,000 |
| 2008/12/11 | 159 | 159 | 151 | 155 | 22,000 |
| 2008/12/10 | 150 | 151 | 147 | 151 | 55,000 |
| 2008/12/09 | 147 | 150 | 147 | 149 | 79,000 |
| 2008/12/08 | 155 | 160 | 146 | 147 | 176,000 |
| 2008/12/05 | 164 | 164 | 155 | 155 | 53,000 |
| 2008/12/04 | 165 | 166 | 164 | 164 | 9,000 |
| 2008/12/03 | 169 | 169 | 169 | 169 | 18,000 |
| 2008/12/02 | 170 | 170 | 169 | 169 | 7,000 |
| 2008/12/01 | 179 | 179 | 174 | 174 | 38,000 |
| 2008/11/28 | 175 | 179 | 175 | 179 | 7,000 |
| 2008/11/27 | 174 | 174 | 173 | 174 | 4,000 |
| 2008/11/26 | 174 | 175 | 173 | 173 | 22,000 |
| 2008/11/25 | 173 | 174 | 170 | 173 | 33,000 |
| 2008/11/21 | 173 | 173 | 172 | 173 | 6,000 |
| 2008/11/20 | 172 | 176 | 170 | 176 | 10,000 |
| 2008/11/19 | 180 | 180 | 176 | 176 | 10,000 |
| 2008/11/18 | 181 | 183 | 180 | 183 | 26,000 |
| 2008/11/17 | 180 | 180 | 172 | 180 | 29,000 |
| 2008/11/14 | 182 | 184 | 182 | 184 | 18,000 |
| 2008/11/13 | 181 | 185 | 180 | 182 | 10,000 |
| 2008/11/12 | 189 | 189 | 182 | 185 | 15,000 |
| 2008/11/11 | 186 | 192 | 186 | 192 | 7,000 |
| 2008/11/10 | 181 | 190 | 181 | 183 | 12,000 |
| 2008/11/07 | 175 | 180 | 175 | 180 | 28,000 |
| 2008/11/06 | 177 | 178 | 176 | 176 | 29,000 |
| 2008/11/05 | 178 | 179 | 176 | 177 | 17,000 |
| 2008/11/04 | 178 | 178 | 176 | 176 | 6,000 |
| 2008/10/31 | 176 | 177 | 175 | 175 | 18,000 |
| 2008/10/30 | 177 | 178 | 172 | 174 | 29,000 |
| 2008/10/29 | 165 | 177 | 165 | 177 | 29,000 |
| 2008/10/28 | 151 | 157 | 151 | 155 | 9,000 |
| 2008/10/27 | 168 | 178 | 155 | 155 | 24,000 |
| 2008/10/24 | 172 | 177 | 168 | 168 | 11,000 |
| 2008/10/23 | 171 | 171 | 170 | 170 | 3,000 |
| 2008/10/22 | 181 | 190 | 180 | 180 | 6,000 |
| 2008/10/21 | 182 | 183 | 181 | 181 | 10,000 |
| 2008/10/20 | 170 | 180 | 170 | 180 | 9,000 |
| 2008/10/17 | 168 | 175 | 168 | 175 | 7,000 |
| 2008/10/16 | 165 | 168 | 162 | 168 | 10,000 |
| 2008/10/15 | 178 | 178 | 165 | 174 | 24,000 |
| 2008/10/14 | 170 | 170 | 169 | 170 | 14,000 |
| 2008/10/10 | 160 | 160 | 156 | 156 | 14,000 |
| 2008/10/09 | 161 | 163 | 160 | 160 | 20,000 |
| 2008/10/08 | 161 | 162 | 161 | 161 | 32,000 |
| 2008/10/07 | 158 | 163 | 157 | 161 | 46,000 |
| 2008/10/06 | 165 | 165 | 156 | 161 | 23,000 |
| 2008/10/03 | 171 | 173 | 168 | 169 | 25,000 |
| 2008/10/02 | 175 | 175 | 170 | 170 | 27,000 |
| 2008/10/01 | 171 | 174 | 169 | 170 | 24,000 |
| 2008/09/30 | 174 | 175 | 167 | 170 | 75,000 |
| 2008/09/29 | 182 | 182 | 179 | 179 | 59,000 |
| 2008/09/26 | 183 | 183 | 180 | 181 | 68,000 |
| 2008/09/25 | 198 | 198 | 174 | 180 | 107,000 |
| 2008/09/24 | 196 | 199 | 190 | 196 | 37,000 |
| 2008/09/22 | 202 | 202 | 190 | 195 | 104,000 |
| 2008/09/19 | 220 | 220 | 166 | 172 | 111,000 |
| 2008/09/18 | 220 | 220 | 219 | 219 | 4,000 |
| 2008/09/17 | 220 | 221 | 220 | 220 | 4,000 |
| 2008/09/16 | 216 | 220 | 215 | 220 | 5,000 |
| 2008/09/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/11 | 241 | 241 | 240 | 240 | 3,000 |
| 2008/09/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/08 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/09/05 | 240 | 240 | 234 | 237 | 10,000 |
| 2008/09/04 | 245 | 245 | 240 | 240 | 7,000 |
| 2008/09/03 | 246 | 250 | 246 | 248 | 5,000 |
| 2008/09/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/09/01 | 255 | 255 | 250 | 250 | 39,000 |
| 2008/08/29 | 246 | 259 | 245 | 255 | 24,000 |
| 2008/08/28 | 247 | 247 | 245 | 245 | 6,000 |
| 2008/08/27 | 254 | 254 | 247 | 249 | 7,000 |
| 2008/08/26 | 255 | 255 | 254 | 254 | 24,000 |
| 2008/08/25 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/08/22 | 258 | 258 | 250 | 256 | 14,000 |
| 2008/08/21 | 269 | 269 | 263 | 267 | 5,000 |
| 2008/08/20 | 261 | 269 | 261 | 268 | 6,000 |
| 2008/08/18 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/08/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/08/12 | 275 | 275 | 275 | 275 | 6,000 |
| 2008/08/11 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/08/08 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/08/07 | 275 | 275 | 274 | 274 | 10,000 |
| 2008/08/06 | 271 | 272 | 271 | 271 | 4,000 |
| 2008/08/05 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/08/01 | 271 | 271 | 270 | 270 | 2,000 |
| 2008/07/31 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/07/30 | 274 | 274 | 270 | 270 | 16,000 |
| 2008/07/29 | 275 | 275 | 274 | 274 | 8,000 |
| 2008/07/28 | 271 | 271 | 266 | 266 | 20,000 |
| 2008/07/25 | 273 | 273 | 268 | 268 | 4,000 |
| 2008/07/24 | 273 | 274 | 273 | 274 | 5,000 |
| 2008/07/23 | 276 | 276 | 275 | 276 | 5,000 |
| 2008/07/22 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/07/18 | 276 | 276 | 275 | 275 | 2,000 |
| 2008/07/17 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/07/16 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/07/15 | 289 | 289 | 266 | 270 | 13,000 |
| 2008/07/10 | 293 | 293 | 292 | 292 | 20,000 |
| 2008/07/09 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/07/08 | 295 | 300 | 289 | 289 | 26,000 |
| 2008/07/07 | 275 | 285 | 275 | 285 | 9,000 |
| 2008/07/04 | 272 | 275 | 271 | 274 | 20,000 |
| 2008/07/03 | 272 | 272 | 270 | 270 | 5,000 |
| 2008/07/02 | 270 | 275 | 270 | 275 | 5,000 |
| 2008/07/01 | 282 | 282 | 277 | 279 | 6,000 |
| 2008/06/30 | 281 | 281 | 278 | 278 | 19,000 |
| 2008/06/27 | 285 | 285 | 281 | 281 | 10,000 |
| 2008/06/26 | 300 | 300 | 290 | 290 | 29,000 |
| 2008/06/25 | 305 | 305 | 290 | 293 | 52,000 |
| 2008/06/23 | 295 | 295 | 295 | 295 | 6,000 |
| 2008/06/19 | 296 | 296 | 295 | 295 | 2,000 |
| 2008/06/18 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/06/17 | 310 | 310 | 295 | 300 | 17,000 |
| 2008/06/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/06/13 | 307 | 310 | 305 | 305 | 9,000 |
| 2008/06/12 | 310 | 313 | 310 | 310 | 4,000 |
| 2008/06/11 | 309 | 309 | 305 | 305 | 10,000 |
| 2008/06/10 | 315 | 315 | 310 | 310 | 6,000 |
| 2008/06/09 | 311 | 320 | 311 | 319 | 6,000 |
| 2008/06/06 | 330 | 330 | 325 | 325 | 3,000 |
| 2008/06/05 | 331 | 331 | 328 | 330 | 11,000 |
| 2008/06/04 | 344 | 344 | 326 | 331 | 15,000 |
| 2008/06/03 | 311 | 330 | 311 | 330 | 13,000 |
| 2008/06/02 | 305 | 310 | 305 | 310 | 6,000 |
| 2008/05/30 | 302 | 305 | 302 | 305 | 3,000 |
| 2008/05/29 | 296 | 300 | 296 | 300 | 5,000 |
| 2008/05/28 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/05/27 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/05/26 | 301 | 301 | 285 | 291 | 18,000 |
| 2008/05/23 | 304 | 305 | 301 | 301 | 13,000 |
| 2008/05/22 | 295 | 303 | 295 | 303 | 4,000 |
| 2008/05/21 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/05/20 | 305 | 313 | 305 | 313 | 6,000 |
| 2008/05/19 | 311 | 311 | 295 | 295 | 8,000 |
| 2008/05/16 | 325 | 325 | 310 | 310 | 5,000 |
| 2008/05/15 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/05/14 | 329 | 329 | 329 | 329 | 3,000 |
| 2008/05/13 | 330 | 330 | 329 | 330 | 4,000 |
| 2008/05/12 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/05/09 | 315 | 345 | 315 | 335 | 14,000 |
| 2008/05/08 | 310 | 315 | 310 | 315 | 4,000 |
| 2008/05/02 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/04/30 | 310 | 310 | 310 | 310 | 13,000 |
| 2008/04/28 | 310 | 310 | 310 | 310 | 10,000 |
| 2008/04/25 | 305 | 310 | 305 | 310 | 4,000 |
| 2008/04/24 | 295 | 303 | 290 | 295 | 9,000 |
| 2008/04/23 | 291 | 298 | 291 | 295 | 5,000 |
| 2008/04/22 | 294 | 295 | 294 | 295 | 9,000 |
| 2008/04/21 | 297 | 297 | 295 | 295 | 5,000 |
| 2008/04/18 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/04/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/04/15 | 295 | 295 | 290 | 290 | 30,000 |
| 2008/04/14 | 305 | 305 | 300 | 300 | 3,000 |
| 2008/04/11 | 295 | 300 | 295 | 300 | 2,000 |
| 2008/04/10 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/04/09 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/04/08 | 297 | 297 | 297 | 297 | 4,000 |
| 2008/04/07 | 305 | 305 | 295 | 295 | 2,000 |
| 2008/04/04 | 304 | 306 | 304 | 305 | 4,000 |
| 2008/04/03 | 304 | 304 | 304 | 304 | 12,000 |
| 2008/04/02 | 304 | 304 | 304 | 304 | 4,000 |
| 2008/04/01 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/03/31 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/03/28 | 288 | 291 | 288 | 291 | 5,000 |
| 2008/03/27 | 282 | 283 | 282 | 283 | 4,000 |
| 2008/03/26 | 286 | 286 | 282 | 282 | 3,000 |
| 2008/03/25 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/03/24 | 281 | 282 | 281 | 281 | 7,000 |
| 2008/03/21 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/03/19 | 270 | 274 | 270 | 270 | 4,000 |
| 2008/03/18 | 272 | 272 | 265 | 270 | 5,000 |
| 2008/03/17 | 280 | 280 | 252 | 257 | 16,000 |
| 2008/03/14 | 292 | 292 | 292 | 292 | 9,000 |
| 2008/03/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/03/12 | 289 | 292 | 289 | 292 | 5,000 |
| 2008/03/11 | 289 | 289 | 289 | 289 | 5,000 |
| 2008/03/10 | 290 | 290 | 286 | 290 | 8,000 |
| 2008/03/07 | 285 | 296 | 285 | 295 | 8,000 |
| 2008/03/06 | 297 | 300 | 297 | 300 | 4,000 |
| 2008/03/05 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/02/29 | 310 | 310 | 310 | 310 | 39,000 |
| 2008/02/28 | 310 | 310 | 310 | 310 | 5,000 |
| 2008/02/27 | 311 | 315 | 309 | 312 | 27,000 |
| 2008/02/26 | 313 | 313 | 305 | 305 | 29,000 |
| 2008/02/25 | 312 | 312 | 310 | 310 | 5,000 |
| 2008/02/22 | 315 | 325 | 313 | 315 | 87,000 |
| 2008/02/21 | 322 | 322 | 315 | 315 | 29,000 |
| 2008/02/20 | 321 | 330 | 317 | 317 | 27,000 |
| 2008/02/19 | 340 | 340 | 320 | 320 | 23,000 |
| 2008/02/18 | 308 | 331 | 308 | 330 | 26,000 |
| 2008/02/15 | 286 | 286 | 286 | 286 | 3,000 |
| 2008/02/14 | 285 | 285 | 280 | 285 | 4,000 |
| 2008/02/13 | 310 | 310 | 290 | 290 | 9,000 |
| 2008/02/12 | 294 | 308 | 294 | 308 | 7,000 |
| 2008/02/08 | 328 | 329 | 324 | 324 | 5,000 |
| 2008/02/07 | 328 | 328 | 327 | 327 | 3,000 |
| 2008/02/06 | 327 | 327 | 320 | 323 | 8,000 |
| 2008/02/05 | 330 | 330 | 325 | 325 | 23,000 |
| 2008/02/04 | 330 | 330 | 321 | 330 | 15,000 |
| 2008/02/01 | 330 | 330 | 321 | 325 | 28,000 |
| 2008/01/31 | 330 | 330 | 330 | 330 | 15,000 |
| 2008/01/30 | 335 | 335 | 330 | 330 | 36,000 |
| 2008/01/29 | 331 | 335 | 331 | 335 | 8,000 |
| 2008/01/28 | 332 | 332 | 325 | 325 | 22,000 |
| 2008/01/25 | 332 | 334 | 332 | 332 | 14,000 |
| 2008/01/24 | 330 | 331 | 321 | 331 | 17,000 |
| 2008/01/23 | 331 | 332 | 330 | 330 | 15,000 |
| 2008/01/22 | 355 | 355 | 320 | 320 | 8,000 |
| 2008/01/21 | 360 | 360 | 360 | 360 | 10,000 |
| 2008/01/18 | 350 | 370 | 350 | 370 | 5,000 |
| 2008/01/17 | 382 | 382 | 375 | 375 | 7,000 |
| 2008/01/16 | 390 | 390 | 380 | 382 | 13,000 |
| 2008/01/15 | 393 | 395 | 393 | 393 | 10,000 |
| 2008/01/11 | 395 | 395 | 395 | 395 | 4,000 |
| 2008/01/09 | 395 | 395 | 395 | 395 | 4,000 |
| 2008/01/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/01/07 | 400 | 400 | 390 | 394 | 34,000 |
| 2008/01/04 | 400 | 400 | 400 | 400 | 2,000 |