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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,575 | 1,598 | 1,562 | 1,569 | 182,600 |
| 2016/12/29 | 1,587 | 1,590 | 1,533 | 1,565 | 402,800 |
| 2016/12/28 | 1,602 | 1,648 | 1,581 | 1,606 | 402,700 |
| 2016/12/27 | 1,581 | 1,683 | 1,581 | 1,612 | 1,063,300 |
| 2016/12/26 | 1,614 | 1,631 | 1,562 | 1,590 | 370,900 |
| 2016/12/22 | 1,619 | 1,624 | 1,592 | 1,613 | 289,800 |
| 2016/12/21 | 1,567 | 1,633 | 1,560 | 1,620 | 590,200 |
| 2016/12/20 | 1,564 | 1,564 | 1,537 | 1,555 | 86,800 |
| 2016/12/19 | 1,528 | 1,565 | 1,520 | 1,560 | 155,300 |
| 2016/12/16 | 1,578 | 1,580 | 1,530 | 1,543 | 142,100 |
| 2016/12/15 | 1,550 | 1,579 | 1,538 | 1,572 | 333,700 |
| 2016/12/14 | 1,539 | 1,570 | 1,522 | 1,533 | 246,000 |
| 2016/12/13 | 1,475 | 1,547 | 1,464 | 1,543 | 451,900 |
| 2016/12/12 | 1,467 | 1,484 | 1,456 | 1,465 | 172,700 |
| 2016/12/09 | 1,458 | 1,482 | 1,450 | 1,471 | 151,600 |
| 2016/12/08 | 1,466 | 1,473 | 1,453 | 1,473 | 130,100 |
| 2016/12/07 | 1,459 | 1,470 | 1,453 | 1,463 | 74,500 |
| 2016/12/06 | 1,434 | 1,462 | 1,421 | 1,455 | 162,200 |
| 2016/12/05 | 1,455 | 1,455 | 1,433 | 1,435 | 108,400 |
| 2016/12/02 | 1,468 | 1,478 | 1,457 | 1,463 | 143,000 |
| 2016/12/01 | 1,504 | 1,505 | 1,455 | 1,457 | 438,400 |
| 2016/11/30 | 1,448 | 1,513 | 1,446 | 1,513 | 464,800 |
| 2016/11/29 | 1,496 | 1,508 | 1,455 | 1,467 | 399,400 |
| 2016/11/28 | 1,450 | 1,496 | 1,447 | 1,496 | 626,700 |
| 2016/11/25 | 1,390 | 1,434 | 1,390 | 1,434 | 352,100 |
| 2016/11/24 | 1,460 | 1,461 | 1,372 | 1,378 | 749,600 |
| 2016/11/22 | 1,400 | 1,463 | 1,397 | 1,453 | 529,400 |
| 2016/11/21 | 1,339 | 1,388 | 1,339 | 1,385 | 282,300 |
| 2016/11/18 | 1,340 | 1,343 | 1,317 | 1,339 | 184,700 |
| 2016/11/17 | 1,317 | 1,352 | 1,303 | 1,334 | 226,600 |
| 2016/11/16 | 1,255 | 1,330 | 1,255 | 1,321 | 572,000 |
| 2016/11/15 | 1,288 | 1,290 | 1,260 | 1,282 | 565,000 |
| 2016/11/14 | 1,295 | 1,309 | 1,264 | 1,287 | 532,400 |
| 2016/11/11 | 1,370 | 1,371 | 1,295 | 1,301 | 383,000 |
| 2016/11/10 | 1,390 | 1,400 | 1,359 | 1,368 | 264,500 |
| 2016/11/09 | 1,400 | 1,400 | 1,288 | 1,363 | 571,200 |
| 2016/11/08 | 1,385 | 1,403 | 1,385 | 1,390 | 146,100 |
| 2016/11/07 | 1,395 | 1,399 | 1,372 | 1,384 | 260,200 |
| 2016/11/04 | 1,408 | 1,412 | 1,378 | 1,396 | 218,000 |
| 2016/11/02 | 1,428 | 1,429 | 1,401 | 1,412 | 226,800 |
| 2016/11/01 | 1,436 | 1,444 | 1,430 | 1,438 | 190,800 |
| 2016/10/31 | 1,452 | 1,458 | 1,436 | 1,450 | 190,800 |
| 2016/10/28 | 1,457 | 1,463 | 1,442 | 1,457 | 168,900 |
| 2016/10/27 | 1,429 | 1,464 | 1,429 | 1,456 | 439,700 |
| 2016/10/26 | 1,423 | 1,432 | 1,413 | 1,429 | 133,600 |
| 2016/10/25 | 1,429 | 1,434 | 1,420 | 1,428 | 194,900 |
| 2016/10/24 | 1,400 | 1,425 | 1,400 | 1,418 | 229,800 |
| 2016/10/21 | 1,420 | 1,420 | 1,388 | 1,391 | 581,900 |
| 2016/10/20 | 1,431 | 1,435 | 1,412 | 1,423 | 383,300 |
| 2016/10/19 | 1,435 | 1,460 | 1,432 | 1,442 | 274,100 |
| 2016/10/18 | 1,452 | 1,470 | 1,428 | 1,429 | 437,200 |
| 2016/10/17 | 1,493 | 1,500 | 1,472 | 1,474 | 131,300 |
| 2016/10/14 | 1,485 | 1,511 | 1,476 | 1,476 | 210,200 |
| 2016/10/13 | 1,476 | 1,507 | 1,458 | 1,501 | 401,600 |
| 2016/10/12 | 1,458 | 1,486 | 1,449 | 1,450 | 237,600 |
| 2016/10/11 | 1,480 | 1,488 | 1,450 | 1,459 | 320,600 |
| 2016/10/07 | 1,509 | 1,514 | 1,471 | 1,481 | 318,800 |
| 2016/10/06 | 1,516 | 1,517 | 1,494 | 1,510 | 351,700 |
| 2016/10/05 | 1,511 | 1,527 | 1,500 | 1,503 | 410,000 |
| 2016/10/04 | 1,484 | 1,538 | 1,438 | 1,511 | 1,370,700 |
| 2016/10/03 | 1,638 | 1,672 | 1,615 | 1,618 | 307,200 |
| 2016/09/30 | 1,607 | 1,645 | 1,602 | 1,642 | 200,000 |
| 2016/09/29 | 1,657 | 1,657 | 1,607 | 1,609 | 423,300 |
| 2016/09/28 | 1,687 | 1,721 | 1,652 | 1,662 | 148,800 |
| 2016/09/27 | 1,687 | 1,710 | 1,662 | 1,702 | 308,100 |
| 2016/09/26 | 1,684 | 1,790 | 1,684 | 1,749 | 396,700 |
| 2016/09/23 | 1,649 | 1,718 | 1,648 | 1,707 | 202,100 |
| 2016/09/21 | 1,586 | 1,679 | 1,586 | 1,679 | 249,400 |
| 2016/09/20 | 1,609 | 1,617 | 1,579 | 1,582 | 260,800 |
| 2016/09/16 | 1,650 | 1,664 | 1,621 | 1,624 | 164,600 |
| 2016/09/15 | 1,670 | 1,704 | 1,660 | 1,668 | 117,000 |
| 2016/09/14 | 1,646 | 1,685 | 1,646 | 1,683 | 96,300 |
| 2016/09/13 | 1,625 | 1,677 | 1,625 | 1,664 | 120,300 |
| 2016/09/12 | 1,626 | 1,646 | 1,616 | 1,625 | 84,700 |
| 2016/09/09 | 1,619 | 1,670 | 1,607 | 1,665 | 162,000 |
| 2016/09/08 | 1,621 | 1,647 | 1,621 | 1,626 | 71,200 |
| 2016/09/07 | 1,613 | 1,652 | 1,608 | 1,652 | 174,000 |
| 2016/09/06 | 1,611 | 1,633 | 1,607 | 1,633 | 110,900 |
| 2016/09/05 | 1,654 | 1,658 | 1,621 | 1,627 | 103,300 |
| 2016/09/02 | 1,615 | 1,664 | 1,615 | 1,636 | 94,600 |
| 2016/09/01 | 1,615 | 1,638 | 1,606 | 1,635 | 97,100 |
| 2016/08/31 | 1,640 | 1,652 | 1,608 | 1,619 | 196,500 |
| 2016/08/30 | 1,628 | 1,676 | 1,625 | 1,655 | 112,000 |
| 2016/08/29 | 1,741 | 1,752 | 1,621 | 1,642 | 423,900 |
| 2016/08/26 | 1,754 | 1,763 | 1,727 | 1,741 | 242,700 |
| 2016/08/25 | 1,690 | 1,769 | 1,690 | 1,769 | 475,600 |
| 2016/08/24 | 1,643 | 1,680 | 1,611 | 1,670 | 289,300 |
| 2016/08/23 | 1,585 | 1,706 | 1,585 | 1,683 | 427,500 |
| 2016/08/22 | 1,587 | 1,605 | 1,573 | 1,602 | 116,600 |
| 2016/08/19 | 1,557 | 1,596 | 1,545 | 1,585 | 129,100 |
| 2016/08/18 | 1,641 | 1,646 | 1,555 | 1,556 | 342,200 |
| 2016/08/17 | 1,648 | 1,660 | 1,631 | 1,646 | 223,600 |
| 2016/08/16 | 1,619 | 1,650 | 1,619 | 1,634 | 165,500 |
| 2016/08/15 | 1,600 | 1,654 | 1,594 | 1,626 | 291,500 |
| 2016/08/12 | 1,570 | 1,635 | 1,563 | 1,609 | 322,900 |
| 2016/08/10 | 1,583 | 1,599 | 1,562 | 1,579 | 71,300 |
| 2016/08/09 | 1,546 | 1,587 | 1,520 | 1,583 | 158,100 |
| 2016/08/08 | 1,565 | 1,607 | 1,522 | 1,527 | 399,100 |
| 2016/08/05 | 1,617 | 1,647 | 1,561 | 1,582 | 339,200 |
| 2016/08/04 | 1,688 | 1,696 | 1,610 | 1,617 | 353,200 |
| 2016/08/03 | 1,666 | 1,698 | 1,637 | 1,651 | 163,800 |
| 2016/08/02 | 1,681 | 1,700 | 1,656 | 1,672 | 223,800 |
| 2016/08/01 | 1,668 | 1,708 | 1,668 | 1,695 | 276,200 |
| 2016/07/29 | 1,585 | 1,695 | 1,585 | 1,693 | 481,400 |
| 2016/07/28 | 1,617 | 1,621 | 1,564 | 1,598 | 294,200 |
| 2016/07/27 | 1,616 | 1,650 | 1,587 | 1,617 | 398,600 |
| 2016/07/26 | 1,601 | 1,613 | 1,553 | 1,585 | 527,600 |
| 2016/07/25 | 1,653 | 1,666 | 1,599 | 1,610 | 661,600 |
| 2016/07/22 | 1,764 | 1,782 | 1,653 | 1,668 | 940,400 |
| 2016/07/21 | 1,843 | 1,895 | 1,728 | 1,737 | 1,035,400 |
| 2016/07/20 | 1,765 | 1,817 | 1,761 | 1,800 | 171,700 |
| 2016/07/19 | 1,770 | 1,810 | 1,750 | 1,801 | 324,300 |
| 2016/07/15 | 1,733 | 1,771 | 1,722 | 1,745 | 384,600 |
| 2016/07/14 | 1,730 | 1,752 | 1,716 | 1,733 | 308,800 |
| 2016/07/13 | 1,822 | 1,823 | 1,711 | 1,725 | 602,100 |
| 2016/07/12 | 1,751 | 1,805 | 1,751 | 1,764 | 859,700 |
| 2016/07/11 | 1,681 | 1,717 | 1,632 | 1,704 | 512,700 |
| 2016/07/08 | 1,711 | 1,733 | 1,628 | 1,641 | 359,500 |
| 2016/07/07 | 1,746 | 1,756 | 1,702 | 1,712 | 415,400 |
| 2016/07/06 | 1,736 | 1,772 | 1,681 | 1,713 | 579,000 |
| 2016/07/05 | 1,838 | 1,846 | 1,754 | 1,765 | 451,600 |
| 2016/07/04 | 1,808 | 1,869 | 1,807 | 1,828 | 464,900 |
| 2016/07/01 | 1,951 | 1,978 | 1,775 | 1,826 | 955,500 |
| 2016/06/30 | 1,951 | 2,035 | 1,918 | 1,936 | 767,700 |
| 2016/06/29 | 2,076 | 2,100 | 1,915 | 1,927 | 1,572,300 |
| 2016/06/28 | 2,196 | 2,240 | 2,127 | 2,176 | 702,800 |
| 2016/06/27 | 2,051 | 2,240 | 2,051 | 2,206 | 736,900 |
| 2016/06/24 | 2,105 | 2,182 | 2,005 | 2,051 | 598,400 |
| 2016/06/23 | 2,078 | 2,126 | 2,063 | 2,108 | 284,400 |
| 2016/06/22 | 2,060 | 2,140 | 2,046 | 2,128 | 523,900 |
| 2016/06/21 | 1,950 | 2,109 | 1,941 | 2,096 | 709,800 |
| 2016/06/20 | 1,932 | 1,959 | 1,919 | 1,955 | 184,300 |
| 2016/06/17 | 1,880 | 1,938 | 1,865 | 1,909 | 301,000 |
| 2016/06/16 | 1,896 | 1,919 | 1,863 | 1,903 | 183,800 |
| 2016/06/15 | 1,832 | 1,930 | 1,830 | 1,891 | 212,500 |
| 2016/06/14 | 1,910 | 1,919 | 1,836 | 1,859 | 401,100 |
| 2016/06/13 | 1,943 | 1,957 | 1,913 | 1,921 | 199,000 |
| 2016/06/10 | 1,989 | 2,017 | 1,966 | 1,978 | 198,400 |
| 2016/06/09 | 1,960 | 2,019 | 1,960 | 2,009 | 279,100 |
| 2016/06/08 | 1,950 | 1,988 | 1,927 | 1,983 | 307,500 |
| 2016/06/07 | 1,950 | 1,959 | 1,927 | 1,940 | 221,300 |
| 2016/06/06 | 1,896 | 1,954 | 1,880 | 1,951 | 148,000 |
| 2016/06/03 | 1,941 | 1,978 | 1,916 | 1,935 | 207,200 |
| 2016/06/02 | 1,950 | 1,958 | 1,923 | 1,936 | 393,100 |
| 2016/06/01 | 1,975 | 1,980 | 1,911 | 1,927 | 560,200 |
| 2016/05/31 | 1,870 | 1,895 | 1,835 | 1,895 | 474,300 |
| 2016/05/30 | 1,830 | 1,896 | 1,830 | 1,881 | 442,300 |
| 2016/05/27 | 1,800 | 1,810 | 1,768 | 1,798 | 183,600 |
| 2016/05/26 | 1,762 | 1,799 | 1,739 | 1,795 | 211,000 |
| 2016/05/25 | 1,737 | 1,795 | 1,710 | 1,739 | 215,900 |
| 2016/05/24 | 1,720 | 1,723 | 1,668 | 1,669 | 221,000 |
| 2016/05/23 | 1,731 | 1,764 | 1,724 | 1,743 | 109,900 |
| 2016/05/20 | 1,766 | 1,779 | 1,735 | 1,745 | 178,900 |
| 2016/05/19 | 1,782 | 1,822 | 1,747 | 1,757 | 589,500 |
| 2016/05/18 | 1,793 | 1,810 | 1,731 | 1,747 | 311,100 |
| 2016/05/17 | 1,783 | 1,807 | 1,739 | 1,762 | 371,300 |
| 2016/05/16 | 1,815 | 1,840 | 1,755 | 1,771 | 261,400 |
| 2016/05/13 | 1,783 | 1,819 | 1,756 | 1,794 | 355,100 |
| 2016/05/12 | 1,724 | 1,771 | 1,700 | 1,771 | 268,300 |
| 2016/05/11 | 1,805 | 1,805 | 1,703 | 1,725 | 312,500 |
| 2016/05/10 | 1,758 | 1,767 | 1,725 | 1,765 | 407,500 |
| 2016/05/09 | 1,691 | 1,750 | 1,668 | 1,743 | 355,400 |
| 2016/05/06 | 1,615 | 1,704 | 1,605 | 1,691 | 495,900 |
| 2016/05/02 | 1,631 | 1,657 | 1,613 | 1,645 | 347,700 |
| 2016/04/28 | 1,727 | 1,728 | 1,626 | 1,657 | 374,600 |
| 2016/04/27 | 1,679 | 1,736 | 1,665 | 1,707 | 398,100 |
| 2016/04/26 | 1,679 | 1,712 | 1,610 | 1,646 | 562,600 |
| 2016/04/25 | 1,748 | 1,748 | 1,679 | 1,683 | 477,500 |
| 2016/04/22 | 1,740 | 1,750 | 1,666 | 1,693 | 992,900 |
| 2016/04/21 | 1,850 | 1,850 | 1,744 | 1,756 | 1,025,600 |
| 2016/04/20 | 1,918 | 1,925 | 1,850 | 1,871 | 519,500 |
| 2016/04/19 | 1,916 | 1,990 | 1,916 | 1,937 | 325,200 |
| 2016/04/18 | 1,936 | 1,979 | 1,934 | 1,956 | 341,200 |
| 2016/04/15 | 1,959 | 1,981 | 1,959 | 1,977 | 311,500 |
| 2016/04/14 | 1,986 | 1,993 | 1,936 | 1,971 | 342,100 |
| 2016/04/13 | 2,010 | 2,027 | 1,932 | 1,964 | 711,900 |
| 2016/04/12 | 1,960 | 2,035 | 1,960 | 1,988 | 695,900 |
| 2016/04/11 | 2,000 | 2,012 | 1,939 | 1,987 | 635,300 |
| 2016/04/08 | 1,859 | 2,048 | 1,846 | 2,048 | 1,022,200 |
| 2016/04/07 | 1,840 | 1,899 | 1,810 | 1,899 | 520,100 |
| 2016/04/06 | 1,893 | 1,894 | 1,802 | 1,843 | 649,200 |
| 2016/04/05 | 1,913 | 1,973 | 1,846 | 1,894 | 721,100 |
| 2016/04/04 | 1,920 | 2,009 | 1,853 | 1,935 | 1,818,300 |
| 2016/04/01 | 1,820 | 1,821 | 1,735 | 1,768 | 383,700 |
| 2016/03/31 | 1,810 | 1,823 | 1,767 | 1,792 | 348,500 |
| 2016/03/30 | 1,850 | 1,887 | 1,817 | 1,820 | 729,100 |
| 2016/03/29 | 1,836 | 1,883 | 1,819 | 1,850 | 619,200 |
| 2016/03/28 | 1,780 | 1,845 | 1,780 | 1,836 | 405,500 |
| 2016/03/25 | 1,665 | 1,774 | 1,658 | 1,763 | 518,800 |
| 2016/03/24 | 1,705 | 1,722 | 1,672 | 1,673 | 378,400 |
| 2016/03/23 | 1,717 | 1,739 | 1,699 | 1,718 | 280,000 |
| 2016/03/22 | 1,659 | 1,742 | 1,659 | 1,738 | 226,500 |
| 2016/03/18 | 1,745 | 1,762 | 1,670 | 1,677 | 355,000 |
| 2016/03/17 | 1,779 | 1,789 | 1,761 | 1,764 | 95,400 |
| 2016/03/16 | 1,785 | 1,791 | 1,763 | 1,769 | 79,100 |
| 2016/03/15 | 1,770 | 1,788 | 1,745 | 1,767 | 80,400 |
| 2016/03/14 | 1,762 | 1,796 | 1,756 | 1,792 | 86,500 |
| 2016/03/11 | 1,731 | 1,784 | 1,731 | 1,771 | 208,400 |
| 2016/03/10 | 1,780 | 1,810 | 1,756 | 1,761 | 282,000 |
| 2016/03/09 | 1,723 | 1,776 | 1,708 | 1,770 | 244,700 |
| 2016/03/08 | 1,690 | 1,765 | 1,666 | 1,759 | 313,500 |
| 2016/03/07 | 1,726 | 1,735 | 1,680 | 1,691 | 270,500 |
| 2016/03/04 | 1,765 | 1,780 | 1,702 | 1,725 | 279,000 |
| 2016/03/03 | 1,779 | 1,810 | 1,716 | 1,758 | 355,000 |
| 2016/03/02 | 1,753 | 1,814 | 1,737 | 1,808 | 428,000 |
| 2016/03/01 | 1,685 | 1,727 | 1,674 | 1,708 | 277,600 |
| 2016/02/29 | 1,690 | 1,745 | 1,674 | 1,685 | 392,900 |
| 2016/02/26 | 1,683 | 1,683 | 1,648 | 1,674 | 223,400 |
| 2016/02/25 | 1,639 | 1,678 | 1,632 | 1,643 | 392,600 |
| 2016/02/24 | 1,575 | 1,609 | 1,553 | 1,599 | 424,000 |
| 2016/02/23 | 1,528 | 1,599 | 1,524 | 1,575 | 733,700 |
| 2016/02/22 | 1,355 | 1,527 | 1,355 | 1,514 | 812,900 |
| 2016/02/19 | 1,361 | 1,397 | 1,353 | 1,364 | 220,100 |
| 2016/02/18 | 1,404 | 1,410 | 1,371 | 1,387 | 278,100 |
| 2016/02/17 | 1,379 | 1,414 | 1,318 | 1,351 | 369,200 |
| 2016/02/16 | 1,371 | 1,413 | 1,334 | 1,379 | 657,600 |
| 2016/02/15 | 1,407 | 1,439 | 1,333 | 1,372 | 978,200 |
| 2016/02/12 | 1,370 | 1,420 | 1,266 | 1,333 | 1,409,300 |
| 2016/02/10 | 1,558 | 1,582 | 1,450 | 1,470 | 663,900 |
| 2016/02/09 | 1,623 | 1,655 | 1,534 | 1,566 | 416,600 |
| 2016/02/08 | 1,646 | 1,694 | 1,623 | 1,671 | 280,300 |
| 2016/02/05 | 1,636 | 1,730 | 1,620 | 1,697 | 532,700 |
| 2016/02/04 | 1,848 | 1,860 | 1,717 | 1,720 | 603,300 |
| 2016/02/03 | 1,853 | 1,909 | 1,827 | 1,860 | 656,200 |
| 2016/02/02 | 1,841 | 1,945 | 1,830 | 1,890 | 1,262,400 |
| 2016/02/01 | 1,740 | 1,808 | 1,739 | 1,782 | 664,600 |
| 2016/01/29 | 1,690 | 1,721 | 1,629 | 1,706 | 397,900 |
| 2016/01/28 | 1,623 | 1,725 | 1,623 | 1,663 | 438,300 |
| 2016/01/27 | 1,623 | 1,677 | 1,607 | 1,657 | 464,900 |
| 2016/01/26 | 1,520 | 1,647 | 1,515 | 1,604 | 387,600 |
| 2016/01/25 | 1,521 | 1,624 | 1,517 | 1,575 | 441,600 |
| 2016/01/22 | 1,473 | 1,529 | 1,420 | 1,495 | 744,000 |
| 2016/01/21 | 1,473 | 1,493 | 1,350 | 1,385 | 870,100 |
| 2016/01/20 | 1,580 | 1,589 | 1,488 | 1,498 | 575,900 |
| 2016/01/19 | 1,540 | 1,604 | 1,514 | 1,601 | 523,500 |
| 2016/01/18 | 1,499 | 1,630 | 1,482 | 1,560 | 759,800 |
| 2016/01/15 | 1,546 | 1,580 | 1,525 | 1,539 | 492,900 |
| 2016/01/14 | 1,490 | 1,527 | 1,461 | 1,526 | 292,200 |
| 2016/01/13 | 1,515 | 1,540 | 1,513 | 1,536 | 348,600 |
| 2016/01/12 | 1,527 | 1,546 | 1,450 | 1,477 | 583,200 |
| 2016/01/08 | 1,580 | 1,613 | 1,550 | 1,569 | 257,900 |
| 2016/01/07 | 1,629 | 1,670 | 1,583 | 1,597 | 409,400 |
| 2016/01/06 | 1,576 | 1,644 | 1,567 | 1,637 | 466,000 |
| 2016/01/05 | 1,637 | 1,651 | 1,585 | 1,593 | 439,200 |
| 2016/01/04 | 1,720 | 1,749 | 1,625 | 1,644 | 639,800 |