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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,590 | 1,739 | 1,577 | 1,730 | 997,000 |
| 2015/12/29 | 1,566 | 1,626 | 1,518 | 1,620 | 888,000 |
| 2015/12/28 | 1,615 | 1,660 | 1,560 | 1,584 | 1,886,200 |
| 2015/12/25 | 1,730 | 1,775 | 1,702 | 1,725 | 401,100 |
| 2015/12/24 | 1,807 | 1,820 | 1,733 | 1,738 | 330,700 |
| 2015/12/22 | 1,745 | 1,837 | 1,745 | 1,780 | 291,500 |
| 2015/12/21 | 1,830 | 1,841 | 1,729 | 1,760 | 366,600 |
| 2015/12/18 | 1,840 | 1,875 | 1,810 | 1,858 | 376,700 |
| 2015/12/17 | 1,793 | 1,842 | 1,769 | 1,830 | 308,100 |
| 2015/12/16 | 1,767 | 1,780 | 1,715 | 1,753 | 184,500 |
| 2015/12/15 | 1,797 | 1,801 | 1,724 | 1,727 | 238,900 |
| 2015/12/14 | 1,802 | 1,825 | 1,779 | 1,808 | 190,200 |
| 2015/12/11 | 1,830 | 1,862 | 1,821 | 1,861 | 199,800 |
| 2015/12/10 | 1,849 | 1,863 | 1,806 | 1,824 | 291,700 |
| 2015/12/09 | 1,937 | 1,969 | 1,877 | 1,895 | 457,400 |
| 2015/12/08 | 1,937 | 1,991 | 1,905 | 1,977 | 574,200 |
| 2015/12/07 | 1,910 | 1,950 | 1,908 | 1,935 | 353,300 |
| 2015/12/04 | 1,900 | 1,919 | 1,863 | 1,896 | 346,900 |
| 2015/12/03 | 1,954 | 1,969 | 1,939 | 1,953 | 139,700 |
| 2015/12/02 | 1,940 | 1,958 | 1,912 | 1,944 | 353,500 |
| 2015/12/01 | 2,019 | 2,022 | 1,948 | 1,964 | 389,300 |
| 2015/11/30 | 1,979 | 2,024 | 1,935 | 2,010 | 405,100 |
| 2015/11/27 | 2,030 | 2,045 | 1,952 | 1,978 | 646,000 |
| 2015/11/26 | 2,065 | 2,088 | 2,050 | 2,050 | 738,000 |
| 2015/11/25 | 2,071 | 2,087 | 1,981 | 2,030 | 1,364,500 |
| 2015/11/24 | 1,900 | 2,006 | 1,871 | 1,981 | 1,606,600 |
| 2015/11/20 | 1,712 | 1,803 | 1,705 | 1,797 | 520,000 |
| 2015/11/19 | 1,720 | 1,727 | 1,707 | 1,724 | 202,000 |
| 2015/11/18 | 1,717 | 1,732 | 1,690 | 1,699 | 304,000 |
| 2015/11/17 | 1,740 | 1,744 | 1,720 | 1,720 | 332,000 |
| 2015/11/16 | 1,700 | 1,723 | 1,689 | 1,716 | 308,000 |
| 2015/11/13 | 1,685 | 1,722 | 1,668 | 1,705 | 418,000 |
| 2015/11/12 | 1,629 | 1,700 | 1,624 | 1,669 | 391,000 |
| 2015/11/11 | 1,600 | 1,625 | 1,590 | 1,619 | 232,000 |
| 2015/11/10 | 1,599 | 1,618 | 1,576 | 1,617 | 289,000 |
| 2015/11/09 | 1,600 | 1,625 | 1,588 | 1,601 | 296,000 |
| 2015/11/06 | 1,639 | 1,646 | 1,575 | 1,592 | 463,000 |
| 2015/11/05 | 1,671 | 1,674 | 1,632 | 1,641 | 434,000 |
| 2015/11/04 | 1,727 | 1,739 | 1,684 | 1,696 | 269,000 |
| 2015/11/02 | 1,717 | 1,742 | 1,705 | 1,727 | 243,000 |
| 2015/10/30 | 1,715 | 1,738 | 1,685 | 1,730 | 256,000 |
| 2015/10/29 | 1,712 | 1,743 | 1,705 | 1,723 | 360,000 |
| 2015/10/28 | 1,648 | 1,725 | 1,646 | 1,700 | 389,000 |
| 2015/10/27 | 1,696 | 1,696 | 1,640 | 1,659 | 479,000 |
| 2015/10/26 | 1,584 | 1,688 | 1,574 | 1,672 | 858,000 |
| 2015/10/23 | 1,522 | 1,551 | 1,499 | 1,548 | 428,000 |
| 2015/10/22 | 1,532 | 1,536 | 1,490 | 1,501 | 464,000 |
| 2015/10/21 | 1,546 | 1,560 | 1,542 | 1,549 | 112,000 |
| 2015/10/20 | 1,590 | 1,590 | 1,551 | 1,555 | 272,000 |
| 2015/10/19 | 1,556 | 1,597 | 1,547 | 1,575 | 189,000 |
| 2015/10/16 | 1,568 | 1,592 | 1,556 | 1,558 | 273,000 |
| 2015/10/15 | 1,531 | 1,596 | 1,531 | 1,575 | 487,000 |
| 2015/10/14 | 1,570 | 1,571 | 1,535 | 1,550 | 314,000 |
| 2015/10/13 | 1,569 | 1,597 | 1,531 | 1,583 | 358,000 |
| 2015/10/09 | 1,560 | 1,586 | 1,520 | 1,577 | 539,000 |
| 2015/10/08 | 1,600 | 1,610 | 1,519 | 1,538 | 686,000 |
| 2015/10/07 | 1,664 | 1,668 | 1,521 | 1,573 | 1,193,000 |
| 2015/10/06 | 1,802 | 1,822 | 1,672 | 1,680 | 770,000 |
| 2015/10/05 | 1,818 | 1,858 | 1,773 | 1,792 | 1,017,000 |
| 2015/10/02 | 1,771 | 1,896 | 1,762 | 1,858 | 824,000 |
| 2015/10/01 | 1,756 | 1,820 | 1,734 | 1,750 | 689,000 |
| 2015/09/30 | 1,648 | 1,724 | 1,625 | 1,716 | 475,000 |
| 2015/09/29 | 1,647 | 1,647 | 1,590 | 1,610 | 295,000 |
| 2015/09/28 | 1,611 | 1,637 | 1,588 | 1,625 | 391,000 |
| 2015/09/25 | 1,661 | 1,675 | 1,586 | 1,611 | 357,000 |
| 2015/09/24 | 1,675 | 1,702 | 1,661 | 1,661 | 170,000 |
| 2015/09/18 | 1,762 | 1,790 | 1,699 | 1,717 | 915,000 |
| 2015/09/17 | 1,678 | 1,799 | 1,664 | 1,799 | 564,000 |
| 2015/09/16 | 1,529 | 1,660 | 1,516 | 1,640 | 472,000 |
| 2015/09/15 | 1,543 | 1,564 | 1,488 | 1,529 | 167,000 |
| 2015/09/14 | 1,525 | 1,543 | 1,509 | 1,543 | 102,000 |
| 2015/09/11 | 1,493 | 1,585 | 1,493 | 1,543 | 150,000 |
| 2015/09/10 | 1,490 | 1,540 | 1,470 | 1,531 | 157,000 |
| 2015/09/09 | 1,505 | 1,537 | 1,477 | 1,537 | 232,000 |
| 2015/09/08 | 1,531 | 1,551 | 1,443 | 1,447 | 259,000 |
| 2015/09/07 | 1,533 | 1,587 | 1,506 | 1,553 | 208,000 |
| 2015/09/04 | 1,620 | 1,634 | 1,549 | 1,573 | 358,000 |
| 2015/09/03 | 1,561 | 1,645 | 1,561 | 1,638 | 399,000 |
| 2015/09/02 | 1,405 | 1,565 | 1,405 | 1,535 | 372,000 |
| 2015/09/01 | 1,527 | 1,527 | 1,456 | 1,465 | 274,000 |
| 2015/08/31 | 1,559 | 1,575 | 1,502 | 1,526 | 213,000 |
| 2015/08/28 | 1,569 | 1,569 | 1,520 | 1,558 | 264,000 |
| 2015/08/27 | 1,589 | 1,596 | 1,507 | 1,516 | 266,000 |
| 2015/08/26 | 1,505 | 1,561 | 1,482 | 1,536 | 253,000 |
| 2015/08/25 | 1,400 | 1,589 | 1,344 | 1,475 | 672,000 |
| 2015/08/24 | 1,595 | 1,650 | 1,501 | 1,509 | 703,000 |
| 2015/08/21 | 1,689 | 1,693 | 1,629 | 1,632 | 514,000 |
| 2015/08/20 | 1,755 | 1,776 | 1,723 | 1,729 | 274,000 |
| 2015/08/19 | 1,831 | 1,831 | 1,748 | 1,755 | 369,000 |
| 2015/08/18 | 1,830 | 1,837 | 1,801 | 1,831 | 245,000 |
| 2015/08/17 | 1,754 | 1,840 | 1,754 | 1,831 | 426,000 |
| 2015/08/14 | 1,790 | 1,846 | 1,752 | 1,753 | 468,000 |
| 2015/08/13 | 1,855 | 1,855 | 1,705 | 1,753 | 1,204,000 |
| 2015/08/12 | 1,945 | 1,946 | 1,837 | 1,843 | 429,000 |
| 2015/08/11 | 1,973 | 1,973 | 1,939 | 1,950 | 140,000 |
| 2015/08/10 | 1,955 | 1,990 | 1,945 | 1,945 | 221,000 |
| 2015/08/07 | 2,019 | 2,022 | 1,970 | 1,974 | 187,000 |
| 2015/08/06 | 2,029 | 2,044 | 2,018 | 2,027 | 373,000 |
| 2015/08/05 | 1,969 | 2,032 | 1,968 | 2,031 | 402,000 |
| 2015/08/04 | 1,935 | 1,968 | 1,919 | 1,968 | 183,000 |
| 2015/08/03 | 1,916 | 1,946 | 1,906 | 1,941 | 165,000 |
| 2015/07/31 | 1,963 | 1,963 | 1,911 | 1,916 | 204,000 |
| 2015/07/30 | 1,980 | 1,990 | 1,931 | 1,961 | 233,000 |
| 2015/07/29 | 1,990 | 2,025 | 1,967 | 1,980 | 290,000 |
| 2015/07/28 | 1,940 | 1,994 | 1,923 | 1,978 | 405,000 |
| 2015/07/27 | 1,940 | 1,986 | 1,936 | 1,961 | 257,000 |
| 2015/07/24 | 1,961 | 1,978 | 1,936 | 1,957 | 219,000 |
| 2015/07/23 | 2,006 | 2,015 | 1,954 | 1,961 | 385,000 |
| 2015/07/22 | 2,015 | 2,020 | 1,970 | 2,006 | 294,000 |
| 2015/07/21 | 1,995 | 2,035 | 1,990 | 2,034 | 444,000 |
| 2015/07/17 | 1,999 | 1,999 | 1,982 | 1,998 | 221,000 |
| 2015/07/16 | 1,973 | 1,995 | 1,955 | 1,995 | 374,000 |
| 2015/07/15 | 1,949 | 1,970 | 1,939 | 1,968 | 441,000 |
| 2015/07/14 | 1,973 | 1,978 | 1,915 | 1,941 | 464,000 |
| 2015/07/13 | 1,846 | 1,927 | 1,840 | 1,923 | 390,000 |
| 2015/07/10 | 1,796 | 1,868 | 1,795 | 1,826 | 508,000 |
| 2015/07/09 | 1,600 | 1,843 | 1,600 | 1,826 | 1,355,000 |
| 2015/07/08 | 1,861 | 1,876 | 1,689 | 1,701 | 997,000 |
| 2015/07/07 | 1,909 | 1,920 | 1,852 | 1,853 | 294,000 |
| 2015/07/06 | 1,890 | 1,932 | 1,869 | 1,886 | 306,000 |
| 2015/07/03 | 1,986 | 1,987 | 1,896 | 1,924 | 426,000 |
| 2015/07/02 | 2,003 | 2,016 | 1,960 | 1,986 | 403,000 |
| 2015/07/01 | 1,909 | 1,990 | 1,903 | 1,990 | 458,000 |
| 2015/06/30 | 1,959 | 2,005 | 1,870 | 1,890 | 757,000 |
| 2015/06/29 | 1,910 | 2,039 | 1,891 | 1,999 | 568,000 |
| 2015/06/26 | 2,015 | 2,069 | 2,013 | 2,027 | 381,000 |
| 2015/06/25 | 2,006 | 2,022 | 1,995 | 2,015 | 168,000 |
| 2015/06/24 | 2,019 | 2,050 | 2,001 | 2,008 | 672,000 |
| 2015/06/23 | 2,079 | 2,080 | 1,971 | 2,004 | 1,724,000 |
| 2015/06/22 | 1,980 | 2,056 | 1,961 | 2,055 | 734,000 |
| 2015/06/19 | 1,960 | 1,976 | 1,931 | 1,960 | 582,000 |
| 2015/06/18 | 1,995 | 1,995 | 1,858 | 1,939 | 715,000 |
| 2015/06/17 | 1,867 | 1,965 | 1,856 | 1,965 | 1,261,000 |
| 2015/06/16 | 1,832 | 1,851 | 1,800 | 1,851 | 589,000 |
| 2015/06/15 | 1,819 | 1,834 | 1,806 | 1,816 | 309,000 |
| 2015/06/12 | 1,850 | 1,869 | 1,791 | 1,798 | 503,000 |
| 2015/06/11 | 1,778 | 1,848 | 1,773 | 1,848 | 988,000 |
| 2015/06/10 | 1,720 | 1,758 | 1,720 | 1,742 | 148,000 |
| 2015/06/09 | 1,726 | 1,741 | 1,710 | 1,719 | 133,000 |
| 2015/06/08 | 1,734 | 1,734 | 1,712 | 1,726 | 84,000 |
| 2015/06/05 | 1,755 | 1,755 | 1,719 | 1,719 | 84,000 |
| 2015/06/04 | 1,750 | 1,774 | 1,740 | 1,747 | 251,000 |
| 2015/06/03 | 1,769 | 1,769 | 1,721 | 1,739 | 221,000 |
| 2015/06/02 | 1,738 | 1,784 | 1,738 | 1,769 | 324,000 |
| 2015/06/01 | 1,720 | 1,745 | 1,718 | 1,738 | 186,000 |
| 2015/05/29 | 1,681 | 1,735 | 1,681 | 1,720 | 563,000 |
| 2015/05/28 | 1,684 | 1,708 | 1,681 | 1,681 | 157,000 |
| 2015/05/27 | 1,693 | 1,693 | 1,665 | 1,683 | 103,000 |
| 2015/05/26 | 1,695 | 1,706 | 1,675 | 1,689 | 97,000 |
| 2015/05/25 | 1,721 | 1,721 | 1,698 | 1,698 | 68,000 |
| 2015/05/22 | 1,700 | 1,717 | 1,674 | 1,697 | 232,000 |
| 2015/05/21 | 1,720 | 1,723 | 1,686 | 1,707 | 169,000 |
| 2015/05/20 | 1,725 | 1,768 | 1,720 | 1,720 | 522,000 |
| 2015/05/19 | 1,610 | 1,700 | 1,610 | 1,698 | 328,000 |
| 2015/05/18 | 1,607 | 1,623 | 1,600 | 1,623 | 103,000 |
| 2015/05/15 | 1,601 | 1,634 | 1,595 | 1,598 | 130,000 |
| 2015/05/14 | 1,627 | 1,655 | 1,615 | 1,622 | 133,000 |
| 2015/05/13 | 1,564 | 1,649 | 1,560 | 1,649 | 224,000 |
| 2015/05/12 | 1,598 | 1,599 | 1,531 | 1,590 | 246,000 |
| 2015/05/11 | 1,588 | 1,601 | 1,527 | 1,600 | 348,000 |
| 2015/05/08 | 1,592 | 1,627 | 1,581 | 1,581 | 258,000 |
| 2015/05/07 | 1,673 | 1,694 | 1,610 | 1,617 | 353,000 |
| 2015/05/01 | 1,665 | 1,684 | 1,651 | 1,675 | 153,000 |
| 2015/04/30 | 1,660 | 1,670 | 1,628 | 1,642 | 384,000 |
| 2015/04/28 | 1,706 | 1,714 | 1,680 | 1,680 | 174,000 |
| 2015/04/27 | 1,686 | 1,720 | 1,680 | 1,680 | 152,000 |
| 2015/04/24 | 1,720 | 1,750 | 1,682 | 1,694 | 343,000 |
| 2015/04/23 | 1,780 | 1,816 | 1,705 | 1,720 | 630,000 |
| 2015/04/22 | 1,730 | 1,817 | 1,722 | 1,805 | 967,000 |
| 2015/04/21 | 1,623 | 1,719 | 1,620 | 1,719 | 509,000 |
| 2015/04/20 | 1,646 | 1,678 | 1,628 | 1,630 | 282,000 |
| 2015/04/17 | 1,726 | 1,726 | 1,678 | 1,686 | 255,000 |
| 2015/04/16 | 1,737 | 1,760 | 1,683 | 1,706 | 358,000 |
| 2015/04/15 | 1,738 | 1,767 | 1,711 | 1,730 | 245,000 |
| 2015/04/14 | 1,688 | 1,750 | 1,688 | 1,738 | 316,000 |
| 2015/04/13 | 1,714 | 1,768 | 1,681 | 1,724 | 411,000 |
| 2015/04/10 | 1,669 | 1,749 | 1,656 | 1,722 | 706,000 |
| 2015/04/09 | 1,710 | 1,728 | 1,611 | 1,642 | 615,000 |
| 2015/04/08 | 1,703 | 1,756 | 1,672 | 1,728 | 736,000 |
| 2015/04/07 | 1,796 | 1,818 | 1,713 | 1,726 | 1,329,000 |
| 2015/04/06 | 1,537 | 1,835 | 1,513 | 1,826 | 2,553,000 |
| 2015/04/03 | 1,425 | 1,619 | 1,413 | 1,554 | 1,213,000 |
| 2015/04/02 | 1,463 | 1,505 | 1,419 | 1,425 | 765,000 |
| 2015/04/01 | 1,360 | 1,570 | 1,286 | 1,471 | 3,970,000 |
| 2015/03/31 | 1,419 | 1,419 | 1,419 | 1,419 | 220,000 |
| 2015/03/30 | 1,100 | 1,146 | 1,093 | 1,119 | 314,000 |
| 2015/03/27 | 1,080 | 1,155 | 1,080 | 1,092 | 296,000 |
| 2015/03/26 | 1,093 | 1,100 | 1,063 | 1,079 | 138,000 |
| 2015/03/25 | 1,063 | 1,177 | 1,063 | 1,090 | 222,000 |
| 2015/03/24 | 1,075 | 1,080 | 1,031 | 1,062 | 204,000 |
| 2015/03/23 | 1,024 | 1,080 | 1,024 | 1,072 | 249,000 |
| 2015/03/20 | 1,030 | 1,030 | 995 | 1,012 | 161,000 |
| 2015/03/19 | 990 | 1,044 | 985 | 1,030 | 236,000 |
| 2015/03/18 | 980 | 1,004 | 980 | 992 | 150,000 |
| 2015/03/17 | 1,000 | 1,015 | 986 | 990 | 474,000 |
| 2015/03/16 | 937 | 1,006 | 936 | 1,001 | 528,000 |
| 2015/03/13 | 959 | 959 | 942 | 952 | 132,000 |
| 2015/03/12 | 924 | 967 | 924 | 949 | 306,000 |
| 2015/03/11 | 905 | 938 | 891 | 922 | 275,000 |
| 2015/03/10 | 940 | 953 | 906 | 917 | 422,000 |
| 2015/03/09 | 895 | 937 | 886 | 927 | 373,000 |
| 2015/03/06 | 824 | 886 | 824 | 883 | 448,000 |
| 2015/03/05 | 820 | 849 | 815 | 824 | 429,000 |
| 2015/03/04 | 811 | 817 | 806 | 816 | 83,000 |
| 2015/03/03 | 823 | 827 | 815 | 818 | 140,000 |
| 2015/03/02 | 805 | 824 | 805 | 822 | 237,000 |
| 2015/02/27 | 802 | 805 | 793 | 805 | 89,000 |
| 2015/02/26 | 785 | 804 | 785 | 802 | 410,000 |
| 2015/02/25 | 804 | 807 | 793 | 800 | 155,000 |
| 2015/02/24 | 805 | 810 | 795 | 804 | 198,000 |
| 2015/02/23 | 811 | 822 | 806 | 809 | 494,000 |
| 2015/02/20 | 803 | 814 | 802 | 804 | 253,000 |
| 2015/02/19 | 785 | 824 | 785 | 801 | 703,000 |
| 2015/02/18 | 750 | 780 | 745 | 778 | 374,000 |
| 2015/02/17 | 739 | 744 | 731 | 740 | 128,000 |
| 2015/02/16 | 740 | 741 | 727 | 730 | 92,000 |
| 2015/02/13 | 741 | 746 | 733 | 733 | 113,000 |
| 2015/02/12 | 754 | 754 | 741 | 753 | 85,000 |
| 2015/02/10 | 738 | 741 | 738 | 739 | 53,000 |
| 2015/02/09 | 740 | 747 | 740 | 740 | 37,000 |
| 2015/02/06 | 758 | 764 | 745 | 745 | 61,000 |
| 2015/02/05 | 770 | 772 | 757 | 757 | 96,000 |
| 2015/02/04 | 783 | 783 | 771 | 772 | 163,000 |
| 2015/02/03 | 783 | 784 | 777 | 782 | 183,000 |
| 2015/02/02 | 783 | 784 | 771 | 777 | 78,000 |
| 2015/01/30 | 769 | 789 | 765 | 789 | 274,000 |
| 2015/01/29 | 764 | 774 | 762 | 764 | 90,000 |
| 2015/01/28 | 740 | 773 | 740 | 764 | 144,000 |
| 2015/01/27 | 743 | 744 | 738 | 742 | 57,000 |
| 2015/01/26 | 739 | 741 | 735 | 738 | 63,000 |
| 2015/01/23 | 738 | 740 | 735 | 739 | 82,000 |
| 2015/01/22 | 747 | 747 | 736 | 738 | 106,000 |
| 2015/01/21 | 748 | 751 | 740 | 748 | 125,000 |
| 2015/01/20 | 751 | 751 | 743 | 748 | 107,000 |
| 2015/01/19 | 757 | 757 | 746 | 751 | 114,000 |
| 2015/01/16 | 751 | 760 | 746 | 760 | 137,000 |
| 2015/01/15 | 734 | 753 | 734 | 751 | 102,000 |
| 2015/01/14 | 751 | 751 | 734 | 739 | 76,000 |
| 2015/01/13 | 739 | 754 | 727 | 754 | 183,000 |
| 2015/01/09 | 756 | 756 | 746 | 749 | 134,000 |
| 2015/01/08 | 765 | 768 | 753 | 754 | 138,000 |
| 2015/01/07 | 764 | 773 | 762 | 767 | 128,000 |
| 2015/01/06 | 766 | 773 | 759 | 768 | 319,000 |
| 2015/01/05 | 764 | 775 | 755 | 774 | 262,000 |