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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,159 | 1,159 | 1,134 | 1,148 | 326,100 |
| 2017/12/28 | 1,150 | 1,167 | 1,123 | 1,149 | 575,500 |
| 2017/12/27 | 1,211 | 1,232 | 1,149 | 1,152 | 1,500,000 |
| 2017/12/26 | 1,191 | 1,227 | 1,146 | 1,209 | 3,072,700 |
| 2017/12/25 | 1,053 | 1,062 | 1,042 | 1,055 | 251,000 |
| 2017/12/22 | 1,063 | 1,063 | 1,051 | 1,063 | 288,900 |
| 2017/12/21 | 1,075 | 1,077 | 1,050 | 1,064 | 417,800 |
| 2017/12/20 | 1,085 | 1,096 | 1,077 | 1,083 | 234,900 |
| 2017/12/19 | 1,073 | 1,096 | 1,070 | 1,095 | 368,400 |
| 2017/12/18 | 1,065 | 1,070 | 1,061 | 1,070 | 194,300 |
| 2017/12/15 | 1,062 | 1,070 | 1,056 | 1,056 | 257,900 |
| 2017/12/14 | 1,051 | 1,062 | 1,051 | 1,060 | 140,900 |
| 2017/12/13 | 1,054 | 1,062 | 1,052 | 1,057 | 134,800 |
| 2017/12/12 | 1,042 | 1,059 | 1,042 | 1,056 | 352,400 |
| 2017/12/11 | 1,028 | 1,046 | 1,027 | 1,046 | 298,500 |
| 2017/12/08 | 1,019 | 1,034 | 1,019 | 1,033 | 130,100 |
| 2017/12/07 | 1,010 | 1,026 | 1,010 | 1,022 | 84,700 |
| 2017/12/06 | 1,031 | 1,032 | 1,015 | 1,015 | 118,100 |
| 2017/12/05 | 1,040 | 1,044 | 1,030 | 1,033 | 158,800 |
| 2017/12/04 | 1,035 | 1,043 | 1,032 | 1,036 | 171,300 |
| 2017/12/01 | 1,044 | 1,044 | 1,028 | 1,034 | 197,100 |
| 2017/11/30 | 1,040 | 1,041 | 1,033 | 1,041 | 229,700 |
| 2017/11/29 | 1,030 | 1,040 | 1,030 | 1,038 | 213,900 |
| 2017/11/28 | 1,028 | 1,042 | 1,026 | 1,030 | 259,200 |
| 2017/11/27 | 1,045 | 1,050 | 1,032 | 1,038 | 314,300 |
| 2017/11/24 | 1,031 | 1,038 | 1,021 | 1,036 | 296,800 |
| 2017/11/22 | 1,007 | 1,032 | 1,007 | 1,032 | 529,900 |
| 2017/11/21 | 997 | 1,009 | 985 | 1,003 | 327,300 |
| 2017/11/20 | 1,010 | 1,012 | 982 | 989 | 687,900 |
| 2017/11/17 | 1,010 | 1,023 | 1,010 | 1,019 | 455,200 |
| 2017/11/16 | 1,030 | 1,030 | 1,002 | 1,003 | 393,100 |
| 2017/11/15 | 1,028 | 1,035 | 1,014 | 1,014 | 683,500 |
| 2017/11/14 | 1,036 | 1,039 | 1,031 | 1,031 | 162,700 |
| 2017/11/13 | 1,045 | 1,045 | 1,035 | 1,038 | 155,900 |
| 2017/11/10 | 1,028 | 1,046 | 1,027 | 1,045 | 288,900 |
| 2017/11/09 | 1,040 | 1,050 | 1,026 | 1,031 | 384,800 |
| 2017/11/08 | 1,030 | 1,037 | 1,023 | 1,037 | 246,100 |
| 2017/11/07 | 1,032 | 1,034 | 1,027 | 1,031 | 115,400 |
| 2017/11/06 | 1,049 | 1,049 | 1,032 | 1,032 | 352,500 |
| 2017/11/02 | 1,024 | 1,036 | 1,023 | 1,032 | 291,900 |
| 2017/11/01 | 1,025 | 1,028 | 1,022 | 1,023 | 193,300 |
| 2017/10/31 | 1,028 | 1,030 | 1,020 | 1,023 | 277,600 |
| 2017/10/30 | 1,025 | 1,034 | 1,025 | 1,028 | 213,900 |
| 2017/10/27 | 1,022 | 1,027 | 1,018 | 1,020 | 218,400 |
| 2017/10/26 | 1,025 | 1,027 | 1,020 | 1,022 | 145,100 |
| 2017/10/25 | 1,022 | 1,039 | 1,019 | 1,027 | 312,000 |
| 2017/10/24 | 1,024 | 1,024 | 1,017 | 1,021 | 131,000 |
| 2017/10/23 | 1,013 | 1,026 | 1,010 | 1,024 | 362,300 |
| 2017/10/20 | 1,007 | 1,010 | 998 | 1,010 | 441,500 |
| 2017/10/19 | 1,017 | 1,020 | 1,004 | 1,011 | 545,500 |
| 2017/10/18 | 1,040 | 1,042 | 1,007 | 1,009 | 693,200 |
| 2017/10/17 | 1,033 | 1,045 | 1,033 | 1,040 | 301,600 |
| 2017/10/16 | 1,030 | 1,037 | 1,027 | 1,032 | 314,600 |
| 2017/10/13 | 1,017 | 1,035 | 1,017 | 1,025 | 442,000 |
| 2017/10/12 | 1,003 | 1,017 | 1,003 | 1,017 | 392,300 |
| 2017/10/11 | 1,012 | 1,019 | 1,000 | 1,001 | 331,700 |
| 2017/10/10 | 996 | 1,013 | 996 | 1,007 | 863,300 |
| 2017/10/06 | 994 | 1,003 | 987 | 993 | 1,172,500 |
| 2017/10/05 | 990 | 996 | 989 | 993 | 569,400 |
| 2017/10/04 | 1,003 | 1,003 | 989 | 989 | 1,285,900 |
| 2017/10/03 | 1,035 | 1,041 | 989 | 999 | 2,373,400 |
| 2017/10/02 | 1,079 | 1,102 | 1,078 | 1,088 | 630,800 |
| 2017/09/29 | 1,054 | 1,081 | 1,047 | 1,078 | 491,700 |
| 2017/09/28 | 1,045 | 1,058 | 1,045 | 1,051 | 268,400 |
| 2017/09/27 | 1,030 | 1,044 | 1,026 | 1,043 | 256,500 |
| 2017/09/26 | 1,032 | 1,037 | 1,026 | 1,031 | 315,900 |
| 2017/09/25 | 1,033 | 1,035 | 1,026 | 1,028 | 312,900 |
| 2017/09/22 | 1,055 | 1,059 | 1,027 | 1,027 | 535,800 |
| 2017/09/21 | 1,057 | 1,061 | 1,050 | 1,058 | 173,800 |
| 2017/09/20 | 1,059 | 1,062 | 1,052 | 1,057 | 172,500 |
| 2017/09/19 | 1,056 | 1,071 | 1,053 | 1,053 | 270,300 |
| 2017/09/15 | 1,058 | 1,060 | 1,049 | 1,060 | 141,200 |
| 2017/09/14 | 1,078 | 1,083 | 1,054 | 1,058 | 165,300 |
| 2017/09/13 | 1,080 | 1,086 | 1,075 | 1,075 | 123,800 |
| 2017/09/12 | 1,057 | 1,082 | 1,057 | 1,079 | 171,200 |
| 2017/09/11 | 1,050 | 1,062 | 1,050 | 1,058 | 114,500 |
| 2017/09/08 | 1,056 | 1,063 | 1,046 | 1,047 | 124,300 |
| 2017/09/07 | 1,062 | 1,078 | 1,058 | 1,058 | 159,500 |
| 2017/09/06 | 1,040 | 1,070 | 1,035 | 1,063 | 215,700 |
| 2017/09/05 | 1,041 | 1,063 | 1,039 | 1,045 | 390,400 |
| 2017/09/04 | 1,073 | 1,073 | 1,045 | 1,049 | 358,400 |
| 2017/09/01 | 1,086 | 1,098 | 1,074 | 1,075 | 341,600 |
| 2017/08/31 | 1,074 | 1,099 | 1,067 | 1,096 | 283,600 |
| 2017/08/30 | 1,106 | 1,106 | 1,070 | 1,077 | 418,200 |
| 2017/08/29 | 1,120 | 1,122 | 1,085 | 1,095 | 474,100 |
| 2017/08/28 | 1,149 | 1,149 | 1,118 | 1,126 | 288,000 |
| 2017/08/25 | 1,145 | 1,156 | 1,142 | 1,149 | 338,600 |
| 2017/08/24 | 1,149 | 1,156 | 1,137 | 1,150 | 595,800 |
| 2017/08/23 | 1,154 | 1,161 | 1,146 | 1,150 | 227,100 |
| 2017/08/22 | 1,153 | 1,168 | 1,147 | 1,155 | 152,500 |
| 2017/08/21 | 1,155 | 1,163 | 1,150 | 1,154 | 112,900 |
| 2017/08/18 | 1,155 | 1,162 | 1,150 | 1,154 | 131,400 |
| 2017/08/17 | 1,153 | 1,174 | 1,153 | 1,174 | 153,400 |
| 2017/08/16 | 1,152 | 1,160 | 1,150 | 1,154 | 79,600 |
| 2017/08/15 | 1,154 | 1,160 | 1,151 | 1,154 | 170,700 |
| 2017/08/14 | 1,152 | 1,164 | 1,151 | 1,157 | 182,000 |
| 2017/08/10 | 1,164 | 1,164 | 1,149 | 1,161 | 177,200 |
| 2017/08/09 | 1,165 | 1,170 | 1,154 | 1,160 | 157,000 |
| 2017/08/08 | 1,173 | 1,191 | 1,163 | 1,169 | 190,700 |
| 2017/08/07 | 1,180 | 1,181 | 1,161 | 1,165 | 145,800 |
| 2017/08/04 | 1,156 | 1,184 | 1,155 | 1,175 | 304,400 |
| 2017/08/03 | 1,166 | 1,184 | 1,151 | 1,156 | 401,900 |
| 2017/08/02 | 1,156 | 1,169 | 1,153 | 1,154 | 215,600 |
| 2017/08/01 | 1,146 | 1,152 | 1,135 | 1,151 | 288,000 |
| 2017/07/31 | 1,153 | 1,158 | 1,144 | 1,152 | 234,900 |
| 2017/07/28 | 1,143 | 1,152 | 1,139 | 1,152 | 311,600 |
| 2017/07/27 | 1,139 | 1,146 | 1,137 | 1,141 | 173,600 |
| 2017/07/26 | 1,145 | 1,146 | 1,131 | 1,140 | 201,300 |
| 2017/07/25 | 1,130 | 1,150 | 1,127 | 1,144 | 403,400 |
| 2017/07/24 | 1,123 | 1,132 | 1,120 | 1,132 | 264,800 |
| 2017/07/21 | 1,120 | 1,132 | 1,116 | 1,123 | 358,600 |
| 2017/07/20 | 1,127 | 1,130 | 1,120 | 1,120 | 274,300 |
| 2017/07/19 | 1,116 | 1,127 | 1,111 | 1,125 | 302,600 |
| 2017/07/18 | 1,126 | 1,140 | 1,116 | 1,117 | 383,400 |
| 2017/07/14 | 1,122 | 1,131 | 1,120 | 1,125 | 212,800 |
| 2017/07/13 | 1,130 | 1,130 | 1,118 | 1,121 | 219,600 |
| 2017/07/12 | 1,133 | 1,144 | 1,125 | 1,130 | 373,400 |
| 2017/07/11 | 1,119 | 1,135 | 1,115 | 1,130 | 412,400 |
| 2017/07/10 | 1,125 | 1,126 | 1,111 | 1,114 | 627,200 |
| 2017/07/07 | 1,118 | 1,144 | 1,111 | 1,135 | 565,300 |
| 2017/07/06 | 1,141 | 1,142 | 1,117 | 1,119 | 943,500 |
| 2017/07/05 | 1,140 | 1,141 | 1,131 | 1,132 | 625,400 |
| 2017/07/04 | 1,185 | 1,185 | 1,130 | 1,135 | 2,317,600 |
| 2017/07/03 | 1,305 | 1,323 | 1,294 | 1,316 | 553,500 |
| 2017/06/30 | 1,291 | 1,293 | 1,276 | 1,281 | 307,400 |
| 2017/06/29 | 1,275 | 1,307 | 1,271 | 1,307 | 296,600 |
| 2017/06/28 | 1,265 | 1,277 | 1,259 | 1,266 | 179,500 |
| 2017/06/27 | 1,270 | 1,277 | 1,265 | 1,266 | 153,600 |
| 2017/06/26 | 1,269 | 1,281 | 1,260 | 1,263 | 167,600 |
| 2017/06/23 | 1,260 | 1,268 | 1,246 | 1,252 | 306,100 |
| 2017/06/22 | 1,235 | 1,264 | 1,224 | 1,261 | 378,700 |
| 2017/06/21 | 1,234 | 1,235 | 1,223 | 1,227 | 220,200 |
| 2017/06/20 | 1,229 | 1,237 | 1,222 | 1,231 | 296,300 |
| 2017/06/19 | 1,232 | 1,241 | 1,227 | 1,229 | 206,100 |
| 2017/06/16 | 1,228 | 1,249 | 1,226 | 1,230 | 340,300 |
| 2017/06/15 | 1,256 | 1,263 | 1,212 | 1,220 | 560,300 |
| 2017/06/14 | 1,276 | 1,278 | 1,254 | 1,256 | 234,700 |
| 2017/06/13 | 1,258 | 1,262 | 1,253 | 1,258 | 262,100 |
| 2017/06/12 | 1,278 | 1,281 | 1,262 | 1,264 | 232,600 |
| 2017/06/09 | 1,280 | 1,294 | 1,274 | 1,276 | 433,700 |
| 2017/06/08 | 1,330 | 1,330 | 1,278 | 1,295 | 454,100 |
| 2017/06/07 | 1,353 | 1,358 | 1,317 | 1,325 | 261,500 |
| 2017/06/06 | 1,365 | 1,374 | 1,341 | 1,353 | 252,100 |
| 2017/06/05 | 1,339 | 1,383 | 1,336 | 1,365 | 460,300 |
| 2017/06/02 | 1,304 | 1,330 | 1,301 | 1,325 | 317,500 |
| 2017/06/01 | 1,304 | 1,307 | 1,297 | 1,298 | 176,400 |
| 2017/05/31 | 1,316 | 1,316 | 1,294 | 1,307 | 221,000 |
| 2017/05/30 | 1,290 | 1,315 | 1,278 | 1,312 | 335,100 |
| 2017/05/29 | 1,314 | 1,317 | 1,274 | 1,288 | 603,800 |
| 2017/05/26 | 1,345 | 1,345 | 1,294 | 1,311 | 1,046,000 |
| 2017/05/25 | 1,378 | 1,386 | 1,361 | 1,379 | 308,300 |
| 2017/05/24 | 1,392 | 1,396 | 1,378 | 1,378 | 267,400 |
| 2017/05/23 | 1,386 | 1,390 | 1,371 | 1,375 | 209,700 |
| 2017/05/22 | 1,377 | 1,389 | 1,359 | 1,385 | 268,900 |
| 2017/05/19 | 1,404 | 1,406 | 1,372 | 1,373 | 238,000 |
| 2017/05/18 | 1,392 | 1,417 | 1,392 | 1,405 | 349,800 |
| 2017/05/17 | 1,403 | 1,425 | 1,391 | 1,419 | 297,000 |
| 2017/05/16 | 1,418 | 1,420 | 1,391 | 1,408 | 333,400 |
| 2017/05/15 | 1,382 | 1,412 | 1,375 | 1,406 | 428,000 |
| 2017/05/12 | 1,438 | 1,438 | 1,335 | 1,381 | 1,215,700 |
| 2017/05/11 | 1,523 | 1,530 | 1,445 | 1,450 | 537,700 |
| 2017/05/10 | 1,540 | 1,543 | 1,516 | 1,523 | 208,600 |
| 2017/05/09 | 1,520 | 1,557 | 1,518 | 1,546 | 306,300 |
| 2017/05/08 | 1,517 | 1,535 | 1,516 | 1,528 | 255,200 |
| 2017/05/02 | 1,500 | 1,534 | 1,498 | 1,515 | 185,500 |
| 2017/05/01 | 1,515 | 1,528 | 1,495 | 1,503 | 170,400 |
| 2017/04/28 | 1,507 | 1,522 | 1,500 | 1,514 | 129,700 |
| 2017/04/27 | 1,498 | 1,508 | 1,489 | 1,500 | 134,300 |
| 2017/04/26 | 1,462 | 1,497 | 1,462 | 1,494 | 320,600 |
| 2017/04/25 | 1,454 | 1,470 | 1,454 | 1,457 | 176,800 |
| 2017/04/24 | 1,444 | 1,468 | 1,444 | 1,454 | 181,300 |
| 2017/04/21 | 1,435 | 1,451 | 1,434 | 1,443 | 73,600 |
| 2017/04/20 | 1,439 | 1,446 | 1,429 | 1,437 | 84,800 |
| 2017/04/19 | 1,410 | 1,441 | 1,410 | 1,427 | 99,600 |
| 2017/04/18 | 1,395 | 1,430 | 1,395 | 1,426 | 187,500 |
| 2017/04/17 | 1,410 | 1,424 | 1,390 | 1,392 | 158,500 |
| 2017/04/14 | 1,430 | 1,437 | 1,413 | 1,419 | 137,200 |
| 2017/04/13 | 1,430 | 1,446 | 1,410 | 1,425 | 225,600 |
| 2017/04/12 | 1,419 | 1,469 | 1,417 | 1,444 | 479,900 |
| 2017/04/11 | 1,405 | 1,453 | 1,403 | 1,440 | 490,100 |
| 2017/04/10 | 1,390 | 1,438 | 1,390 | 1,404 | 393,500 |
| 2017/04/07 | 1,390 | 1,416 | 1,375 | 1,391 | 469,700 |
| 2017/04/06 | 1,432 | 1,437 | 1,388 | 1,388 | 404,700 |
| 2017/04/05 | 1,480 | 1,484 | 1,438 | 1,446 | 271,600 |
| 2017/04/04 | 1,469 | 1,498 | 1,455 | 1,477 | 352,900 |
| 2017/04/03 | 1,489 | 1,498 | 1,426 | 1,468 | 981,300 |
| 2017/03/31 | 1,629 | 1,633 | 1,609 | 1,615 | 281,100 |
| 2017/03/30 | 1,635 | 1,636 | 1,587 | 1,596 | 265,300 |
| 2017/03/29 | 1,624 | 1,639 | 1,622 | 1,633 | 210,800 |
| 2017/03/28 | 1,600 | 1,620 | 1,587 | 1,619 | 233,600 |
| 2017/03/27 | 1,582 | 1,598 | 1,573 | 1,587 | 227,900 |
| 2017/03/24 | 1,551 | 1,581 | 1,541 | 1,581 | 188,500 |
| 2017/03/23 | 1,596 | 1,610 | 1,539 | 1,547 | 378,600 |
| 2017/03/22 | 1,567 | 1,627 | 1,562 | 1,613 | 268,100 |
| 2017/03/21 | 1,570 | 1,609 | 1,567 | 1,597 | 274,000 |
| 2017/03/17 | 1,547 | 1,585 | 1,547 | 1,579 | 222,600 |
| 2017/03/16 | 1,536 | 1,562 | 1,535 | 1,553 | 207,900 |
| 2017/03/15 | 1,522 | 1,550 | 1,522 | 1,536 | 140,600 |
| 2017/03/14 | 1,526 | 1,564 | 1,525 | 1,558 | 245,300 |
| 2017/03/13 | 1,518 | 1,550 | 1,517 | 1,528 | 224,200 |
| 2017/03/10 | 1,496 | 1,530 | 1,491 | 1,515 | 182,800 |
| 2017/03/09 | 1,519 | 1,534 | 1,507 | 1,530 | 192,300 |
| 2017/03/08 | 1,523 | 1,532 | 1,509 | 1,519 | 109,600 |
| 2017/03/07 | 1,525 | 1,545 | 1,522 | 1,525 | 163,900 |
| 2017/03/06 | 1,495 | 1,525 | 1,488 | 1,525 | 229,200 |
| 2017/03/03 | 1,488 | 1,499 | 1,486 | 1,491 | 58,300 |
| 2017/03/02 | 1,508 | 1,513 | 1,488 | 1,494 | 153,200 |
| 2017/03/01 | 1,500 | 1,508 | 1,487 | 1,497 | 140,400 |
| 2017/02/28 | 1,486 | 1,522 | 1,476 | 1,500 | 207,900 |
| 2017/02/27 | 1,480 | 1,490 | 1,467 | 1,486 | 103,200 |
| 2017/02/24 | 1,470 | 1,485 | 1,463 | 1,478 | 154,400 |
| 2017/02/23 | 1,452 | 1,476 | 1,452 | 1,470 | 90,800 |
| 2017/02/22 | 1,452 | 1,466 | 1,450 | 1,457 | 45,200 |
| 2017/02/21 | 1,462 | 1,469 | 1,449 | 1,450 | 117,100 |
| 2017/02/20 | 1,460 | 1,489 | 1,445 | 1,461 | 179,900 |
| 2017/02/17 | 1,447 | 1,460 | 1,435 | 1,447 | 157,300 |
| 2017/02/16 | 1,456 | 1,482 | 1,455 | 1,462 | 197,600 |
| 2017/02/15 | 1,455 | 1,457 | 1,444 | 1,454 | 131,600 |
| 2017/02/14 | 1,457 | 1,464 | 1,446 | 1,446 | 89,300 |
| 2017/02/13 | 1,475 | 1,487 | 1,442 | 1,461 | 246,600 |
| 2017/02/10 | 1,448 | 1,466 | 1,441 | 1,463 | 194,400 |
| 2017/02/09 | 1,446 | 1,457 | 1,429 | 1,446 | 119,600 |
| 2017/02/08 | 1,449 | 1,459 | 1,440 | 1,448 | 418,000 |
| 2017/02/07 | 1,455 | 1,458 | 1,442 | 1,450 | 341,700 |
| 2017/02/06 | 1,490 | 1,508 | 1,479 | 1,485 | 117,700 |
| 2017/02/03 | 1,500 | 1,520 | 1,480 | 1,488 | 155,300 |
| 2017/02/02 | 1,474 | 1,524 | 1,474 | 1,506 | 214,800 |
| 2017/02/01 | 1,460 | 1,497 | 1,453 | 1,489 | 299,900 |
| 2017/01/31 | 1,491 | 1,495 | 1,463 | 1,477 | 377,200 |
| 2017/01/30 | 1,509 | 1,531 | 1,509 | 1,520 | 144,500 |
| 2017/01/27 | 1,528 | 1,531 | 1,510 | 1,515 | 216,200 |
| 2017/01/26 | 1,551 | 1,558 | 1,508 | 1,529 | 267,600 |
| 2017/01/25 | 1,547 | 1,555 | 1,533 | 1,547 | 79,700 |
| 2017/01/24 | 1,562 | 1,563 | 1,525 | 1,540 | 216,900 |
| 2017/01/23 | 1,565 | 1,579 | 1,565 | 1,572 | 156,500 |
| 2017/01/20 | 1,590 | 1,598 | 1,565 | 1,587 | 238,200 |
| 2017/01/19 | 1,600 | 1,600 | 1,566 | 1,587 | 274,200 |
| 2017/01/18 | 1,585 | 1,599 | 1,563 | 1,597 | 182,900 |
| 2017/01/17 | 1,600 | 1,616 | 1,587 | 1,590 | 136,900 |
| 2017/01/16 | 1,597 | 1,610 | 1,587 | 1,607 | 154,200 |
| 2017/01/13 | 1,596 | 1,622 | 1,585 | 1,604 | 263,900 |
| 2017/01/12 | 1,564 | 1,604 | 1,564 | 1,596 | 346,200 |
| 2017/01/11 | 1,588 | 1,619 | 1,563 | 1,572 | 333,900 |
| 2017/01/10 | 1,622 | 1,645 | 1,561 | 1,579 | 698,000 |
| 2017/01/06 | 1,586 | 1,648 | 1,586 | 1,641 | 268,700 |
| 2017/01/05 | 1,566 | 1,619 | 1,556 | 1,605 | 282,800 |
| 2017/01/04 | 1,579 | 1,579 | 1,550 | 1,569 | 284,800 |