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 |
|---|---|---|---|---|---|
| 2010/12/30 | 216 | 217 | 214 | 217 | 48,000 |
| 2010/12/29 | 217 | 217 | 215 | 217 | 99,000 |
| 2010/12/28 | 217 | 218 | 215 | 216 | 186,000 |
| 2010/12/27 | 209 | 211 | 208 | 211 | 75,000 |
| 2010/12/24 | 208 | 209 | 207 | 207 | 34,000 |
| 2010/12/22 | 208 | 212 | 207 | 209 | 69,000 |
| 2010/12/21 | 208 | 211 | 208 | 208 | 73,000 |
| 2010/12/20 | 211 | 211 | 207 | 208 | 96,000 |
| 2010/12/17 | 215 | 215 | 212 | 212 | 34,000 |
| 2010/12/16 | 213 | 214 | 212 | 213 | 26,000 |
| 2010/12/15 | 214 | 216 | 212 | 213 | 54,000 |
| 2010/12/14 | 212 | 213 | 210 | 213 | 67,000 |
| 2010/12/13 | 213 | 213 | 210 | 211 | 14,000 |
| 2010/12/10 | 212 | 213 | 211 | 213 | 24,000 |
| 2010/12/09 | 211 | 212 | 209 | 212 | 31,000 |
| 2010/12/08 | 212 | 214 | 212 | 213 | 91,000 |
| 2010/12/07 | 207 | 210 | 205 | 210 | 112,000 |
| 2010/12/06 | 205 | 206 | 204 | 206 | 31,000 |
| 2010/12/03 | 204 | 205 | 204 | 204 | 18,000 |
| 2010/12/02 | 205 | 205 | 202 | 202 | 30,000 |
| 2010/12/01 | 202 | 204 | 201 | 202 | 43,000 |
| 2010/11/30 | 204 | 205 | 200 | 200 | 68,000 |
| 2010/11/29 | 206 | 207 | 204 | 204 | 31,000 |
| 2010/11/26 | 207 | 207 | 205 | 206 | 37,000 |
| 2010/11/25 | 207 | 208 | 203 | 207 | 118,000 |
| 2010/11/24 | 203 | 207 | 203 | 207 | 70,000 |
| 2010/11/22 | 204 | 206 | 202 | 206 | 94,000 |
| 2010/11/19 | 202 | 204 | 201 | 202 | 94,000 |
| 2010/11/18 | 200 | 202 | 200 | 202 | 49,000 |
| 2010/11/17 | 201 | 201 | 199 | 201 | 238,000 |
| 2010/11/16 | 206 | 207 | 203 | 206 | 270,000 |
| 2010/11/15 | 209 | 209 | 207 | 207 | 94,000 |
| 2010/11/12 | 207 | 208 | 206 | 208 | 46,000 |
| 2010/11/11 | 206 | 208 | 205 | 207 | 70,000 |
| 2010/11/10 | 205 | 206 | 205 | 205 | 75,000 |
| 2010/11/09 | 205 | 205 | 203 | 204 | 45,000 |
| 2010/11/08 | 205 | 206 | 203 | 203 | 51,000 |
| 2010/11/05 | 202 | 204 | 202 | 202 | 76,000 |
| 2010/11/04 | 204 | 205 | 203 | 203 | 31,000 |
| 2010/11/02 | 206 | 206 | 204 | 205 | 28,000 |
| 2010/11/01 | 204 | 205 | 202 | 205 | 53,000 |
| 2010/10/29 | 200 | 203 | 200 | 203 | 39,000 |
| 2010/10/28 | 198 | 200 | 196 | 200 | 36,000 |
| 2010/10/27 | 197 | 198 | 196 | 197 | 40,000 |
| 2010/10/26 | 197 | 198 | 197 | 198 | 15,000 |
| 2010/10/25 | 198 | 200 | 197 | 197 | 41,000 |
| 2010/10/22 | 198 | 200 | 198 | 199 | 13,000 |
| 2010/10/21 | 201 | 201 | 198 | 198 | 18,000 |
| 2010/10/20 | 199 | 202 | 196 | 200 | 49,000 |
| 2010/10/19 | 200 | 201 | 199 | 201 | 70,000 |
| 2010/10/18 | 199 | 201 | 199 | 201 | 9,000 |
| 2010/10/15 | 202 | 202 | 199 | 199 | 42,000 |
| 2010/10/14 | 202 | 204 | 202 | 203 | 9,000 |
| 2010/10/13 | 203 | 204 | 202 | 204 | 12,000 |
| 2010/10/12 | 204 | 205 | 203 | 203 | 17,000 |
| 2010/10/08 | 203 | 207 | 201 | 202 | 38,000 |
| 2010/10/07 | 201 | 203 | 201 | 203 | 8,000 |
| 2010/10/06 | 203 | 203 | 201 | 201 | 48,000 |
| 2010/10/05 | 204 | 205 | 202 | 204 | 27,000 |
| 2010/10/04 | 206 | 206 | 203 | 204 | 25,000 |
| 2010/10/01 | 207 | 208 | 205 | 206 | 42,000 |
| 2010/09/30 | 212 | 212 | 203 | 209 | 214,000 |
| 2010/09/29 | 217 | 219 | 215 | 218 | 76,000 |
| 2010/09/28 | 214 | 216 | 212 | 216 | 43,000 |
| 2010/09/27 | 210 | 213 | 209 | 213 | 17,000 |
| 2010/09/24 | 211 | 214 | 205 | 209 | 58,000 |
| 2010/09/22 | 211 | 215 | 210 | 215 | 35,000 |
| 2010/09/21 | 211 | 211 | 208 | 211 | 76,000 |
| 2010/09/17 | 211 | 214 | 211 | 211 | 13,000 |
| 2010/09/16 | 215 | 215 | 213 | 213 | 14,000 |
| 2010/09/15 | 213 | 216 | 212 | 214 | 25,000 |
| 2010/09/14 | 208 | 214 | 208 | 211 | 119,000 |
| 2010/09/13 | 206 | 209 | 205 | 208 | 20,000 |
| 2010/09/10 | 204 | 206 | 204 | 204 | 21,000 |
| 2010/09/09 | 202 | 204 | 202 | 204 | 5,000 |
| 2010/09/08 | 203 | 203 | 200 | 202 | 11,000 |
| 2010/09/07 | 203 | 204 | 202 | 202 | 29,000 |
| 2010/09/06 | 204 | 204 | 202 | 202 | 27,000 |
| 2010/09/03 | 202 | 205 | 200 | 204 | 47,000 |
| 2010/09/02 | 201 | 207 | 199 | 200 | 64,000 |
| 2010/09/01 | 204 | 204 | 200 | 200 | 21,000 |
| 2010/08/31 | 203 | 205 | 201 | 205 | 93,000 |
| 2010/08/30 | 198 | 203 | 198 | 203 | 44,000 |
| 2010/08/27 | 193 | 199 | 193 | 195 | 28,000 |
| 2010/08/26 | 194 | 195 | 193 | 194 | 67,000 |
| 2010/08/25 | 193 | 195 | 193 | 194 | 27,000 |
| 2010/08/24 | 196 | 197 | 195 | 196 | 30,000 |
| 2010/08/23 | 198 | 202 | 195 | 197 | 73,000 |
| 2010/08/20 | 202 | 202 | 198 | 198 | 115,000 |
| 2010/08/19 | 204 | 206 | 200 | 202 | 96,000 |
| 2010/08/18 | 206 | 207 | 204 | 205 | 50,000 |
| 2010/08/17 | 209 | 209 | 207 | 208 | 12,000 |
| 2010/08/16 | 213 | 213 | 209 | 209 | 15,000 |
| 2010/08/13 | 218 | 218 | 212 | 212 | 11,000 |
| 2010/08/12 | 214 | 217 | 212 | 213 | 16,000 |
| 2010/08/11 | 219 | 219 | 215 | 217 | 15,000 |
| 2010/08/10 | 222 | 222 | 218 | 218 | 16,000 |
| 2010/08/09 | 220 | 221 | 215 | 215 | 30,000 |
| 2010/08/06 | 214 | 218 | 214 | 218 | 5,000 |
| 2010/08/05 | 214 | 218 | 213 | 215 | 17,000 |
| 2010/08/04 | 221 | 223 | 213 | 213 | 22,000 |
| 2010/08/03 | 223 | 223 | 219 | 220 | 16,000 |
| 2010/08/02 | 225 | 225 | 217 | 220 | 62,000 |
| 2010/07/30 | 219 | 222 | 213 | 221 | 45,000 |
| 2010/07/29 | 218 | 220 | 216 | 219 | 15,000 |
| 2010/07/28 | 213 | 219 | 212 | 215 | 83,000 |
| 2010/07/27 | 209 | 222 | 207 | 217 | 106,000 |
| 2010/07/26 | 214 | 215 | 207 | 209 | 120,000 |
| 2010/07/23 | 215 | 217 | 210 | 213 | 49,000 |
| 2010/07/22 | 223 | 223 | 215 | 217 | 40,000 |
| 2010/07/21 | 227 | 227 | 223 | 223 | 19,000 |
| 2010/07/20 | 224 | 226 | 222 | 226 | 37,000 |
| 2010/07/16 | 226 | 230 | 225 | 227 | 37,000 |
| 2010/07/15 | 226 | 228 | 224 | 228 | 38,000 |
| 2010/07/14 | 225 | 228 | 224 | 226 | 40,000 |
| 2010/07/13 | 225 | 225 | 221 | 223 | 25,000 |
| 2010/07/12 | 223 | 226 | 222 | 226 | 27,000 |
| 2010/07/09 | 230 | 230 | 224 | 225 | 53,000 |
| 2010/07/08 | 230 | 233 | 226 | 231 | 146,000 |
| 2010/07/07 | 228 | 232 | 226 | 229 | 75,000 |
| 2010/07/06 | 223 | 226 | 223 | 226 | 31,000 |
| 2010/07/05 | 225 | 233 | 223 | 223 | 80,000 |
| 2010/07/02 | 213 | 225 | 213 | 225 | 88,000 |
| 2010/07/01 | 215 | 215 | 207 | 214 | 196,000 |
| 2010/06/30 | 211 | 214 | 206 | 214 | 105,000 |
| 2010/06/29 | 218 | 219 | 212 | 215 | 166,000 |
| 2010/06/28 | 215 | 220 | 212 | 215 | 84,000 |
| 2010/06/25 | 214 | 219 | 214 | 214 | 57,000 |
| 2010/06/24 | 218 | 224 | 216 | 217 | 121,000 |
| 2010/06/23 | 217 | 220 | 213 | 215 | 331,000 |
| 2010/06/22 | 242 | 248 | 227 | 227 | 809,000 |
| 2010/06/21 | 238 | 239 | 233 | 238 | 170,000 |
| 2010/06/18 | 215 | 240 | 215 | 231 | 397,000 |
| 2010/06/17 | 209 | 215 | 207 | 215 | 106,000 |
| 2010/06/16 | 203 | 209 | 202 | 208 | 59,000 |
| 2010/06/15 | 201 | 203 | 200 | 203 | 64,000 |
| 2010/06/14 | 200 | 202 | 199 | 200 | 57,000 |
| 2010/06/11 | 202 | 202 | 198 | 199 | 66,000 |
| 2010/06/10 | 198 | 199 | 195 | 199 | 60,000 |
| 2010/06/09 | 201 | 201 | 196 | 198 | 153,000 |
| 2010/06/08 | 189 | 198 | 189 | 197 | 186,000 |
| 2010/06/07 | 194 | 197 | 189 | 190 | 72,000 |
| 2010/06/04 | 199 | 202 | 198 | 198 | 16,000 |
| 2010/06/03 | 198 | 202 | 198 | 199 | 30,000 |
| 2010/06/02 | 196 | 202 | 193 | 196 | 56,000 |
| 2010/06/01 | 203 | 203 | 199 | 199 | 13,000 |
| 2010/05/31 | 196 | 204 | 196 | 203 | 45,000 |
| 2010/05/28 | 195 | 197 | 191 | 196 | 93,000 |
| 2010/05/27 | 187 | 191 | 187 | 191 | 227,000 |
| 2010/05/26 | 190 | 192 | 187 | 189 | 392,000 |
| 2010/05/25 | 196 | 196 | 190 | 190 | 53,000 |
| 2010/05/24 | 205 | 205 | 196 | 198 | 22,000 |
| 2010/05/21 | 193 | 197 | 192 | 196 | 41,000 |
| 2010/05/20 | 197 | 201 | 197 | 201 | 19,000 |
| 2010/05/19 | 194 | 203 | 190 | 200 | 87,000 |
| 2010/05/18 | 202 | 202 | 198 | 198 | 105,000 |
| 2010/05/17 | 207 | 207 | 200 | 202 | 184,000 |
| 2010/05/14 | 214 | 216 | 209 | 209 | 150,000 |
| 2010/05/13 | 216 | 218 | 214 | 214 | 107,000 |
| 2010/05/12 | 218 | 218 | 213 | 214 | 66,000 |
| 2010/05/11 | 223 | 227 | 212 | 216 | 167,000 |
| 2010/05/10 | 210 | 216 | 208 | 216 | 43,000 |
| 2010/05/07 | 199 | 210 | 199 | 210 | 118,000 |
| 2010/05/06 | 226 | 227 | 221 | 221 | 76,000 |
| 2010/04/30 | 229 | 229 | 225 | 229 | 124,000 |
| 2010/04/28 | 229 | 232 | 228 | 232 | 48,000 |
| 2010/04/27 | 230 | 231 | 229 | 229 | 45,000 |
| 2010/04/26 | 230 | 233 | 230 | 230 | 60,000 |
| 2010/04/23 | 229 | 231 | 227 | 230 | 37,000 |
| 2010/04/22 | 231 | 231 | 227 | 228 | 52,000 |
| 2010/04/21 | 224 | 230 | 224 | 230 | 50,000 |
| 2010/04/20 | 232 | 233 | 222 | 224 | 90,000 |
| 2010/04/19 | 231 | 235 | 231 | 231 | 110,000 |
| 2010/04/16 | 235 | 235 | 233 | 235 | 33,000 |
| 2010/04/15 | 235 | 236 | 232 | 236 | 75,000 |
| 2010/04/14 | 238 | 238 | 234 | 236 | 67,000 |
| 2010/04/13 | 238 | 240 | 235 | 238 | 116,000 |
| 2010/04/12 | 235 | 240 | 235 | 238 | 149,000 |
| 2010/04/09 | 231 | 237 | 231 | 237 | 61,000 |
| 2010/04/08 | 228 | 232 | 223 | 230 | 100,000 |
| 2010/04/07 | 227 | 228 | 226 | 228 | 106,000 |
| 2010/04/06 | 229 | 229 | 224 | 225 | 139,000 |
| 2010/04/05 | 216 | 229 | 216 | 224 | 237,000 |
| 2010/04/02 | 212 | 216 | 212 | 216 | 85,000 |
| 2010/04/01 | 214 | 214 | 212 | 213 | 24,000 |
| 2010/03/31 | 216 | 217 | 213 | 215 | 28,000 |
| 2010/03/30 | 216 | 218 | 212 | 216 | 108,000 |
| 2010/03/29 | 215 | 216 | 211 | 216 | 68,000 |
| 2010/03/26 | 204 | 215 | 204 | 214 | 101,000 |
| 2010/03/25 | 201 | 204 | 198 | 204 | 49,000 |
| 2010/03/24 | 201 | 203 | 200 | 200 | 34,000 |
| 2010/03/23 | 204 | 204 | 202 | 202 | 29,000 |
| 2010/03/19 | 200 | 204 | 200 | 203 | 26,000 |
| 2010/03/18 | 204 | 205 | 200 | 202 | 53,000 |
| 2010/03/17 | 210 | 210 | 204 | 204 | 78,000 |
| 2010/03/16 | 213 | 213 | 209 | 210 | 69,000 |
| 2010/03/15 | 215 | 215 | 213 | 215 | 23,000 |
| 2010/03/12 | 216 | 217 | 214 | 216 | 27,000 |
| 2010/03/11 | 216 | 217 | 214 | 214 | 72,000 |
| 2010/03/10 | 216 | 216 | 213 | 213 | 43,000 |
| 2010/03/09 | 212 | 217 | 210 | 217 | 122,000 |
| 2010/03/08 | 212 | 212 | 210 | 212 | 69,000 |
| 2010/03/05 | 212 | 212 | 210 | 211 | 44,000 |
| 2010/03/04 | 212 | 213 | 208 | 213 | 90,000 |
| 2010/03/03 | 213 | 213 | 205 | 212 | 210,000 |
| 2010/03/02 | 207 | 215 | 207 | 210 | 360,000 |
| 2010/03/01 | 204 | 205 | 203 | 204 | 65,000 |
| 2010/02/26 | 197 | 201 | 197 | 201 | 78,000 |
| 2010/02/25 | 195 | 198 | 194 | 197 | 80,000 |
| 2010/02/24 | 193 | 195 | 192 | 194 | 31,000 |
| 2010/02/23 | 194 | 197 | 191 | 196 | 89,000 |
| 2010/02/22 | 195 | 195 | 193 | 195 | 39,000 |
| 2010/02/19 | 197 | 197 | 192 | 195 | 104,000 |
| 2010/02/18 | 200 | 201 | 197 | 198 | 52,000 |
| 2010/02/17 | 198 | 201 | 195 | 200 | 104,000 |
| 2010/02/16 | 199 | 209 | 196 | 198 | 308,000 |
| 2010/02/15 | 194 | 200 | 193 | 196 | 193,000 |
| 2010/02/12 | 191 | 193 | 188 | 192 | 64,000 |
| 2010/02/10 | 190 | 192 | 190 | 190 | 67,000 |
| 2010/02/09 | 190 | 190 | 186 | 189 | 41,000 |
| 2010/02/08 | 191 | 191 | 189 | 191 | 63,000 |
| 2010/02/05 | 184 | 195 | 184 | 189 | 145,000 |
| 2010/02/04 | 183 | 186 | 180 | 186 | 48,000 |
| 2010/02/03 | 186 | 186 | 181 | 181 | 36,000 |
| 2010/02/02 | 185 | 185 | 183 | 185 | 16,000 |
| 2010/02/01 | 185 | 186 | 181 | 184 | 111,000 |
| 2010/01/29 | 189 | 189 | 185 | 188 | 88,000 |
| 2010/01/28 | 190 | 190 | 187 | 189 | 61,000 |
| 2010/01/27 | 191 | 192 | 187 | 190 | 79,000 |
| 2010/01/26 | 183 | 194 | 182 | 192 | 227,000 |
| 2010/01/25 | 178 | 181 | 178 | 181 | 34,000 |
| 2010/01/22 | 178 | 179 | 177 | 179 | 63,000 |
| 2010/01/21 | 174 | 181 | 174 | 180 | 107,000 |
| 2010/01/20 | 176 | 177 | 175 | 176 | 29,000 |
| 2010/01/19 | 175 | 175 | 175 | 175 | 11,000 |
| 2010/01/18 | 175 | 176 | 175 | 175 | 19,000 |
| 2010/01/15 | 175 | 175 | 174 | 175 | 54,000 |
| 2010/01/14 | 173 | 174 | 173 | 174 | 7,000 |
| 2010/01/13 | 175 | 175 | 173 | 174 | 56,000 |
| 2010/01/12 | 177 | 177 | 176 | 176 | 16,000 |
| 2010/01/08 | 173 | 177 | 173 | 176 | 49,000 |
| 2010/01/07 | 174 | 174 | 173 | 173 | 10,000 |
| 2010/01/06 | 176 | 176 | 174 | 175 | 6,000 |
| 2010/01/05 | 177 | 177 | 174 | 175 | 22,000 |
| 2010/01/04 | 172 | 176 | 170 | 176 | 27,000 |