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 |
|---|---|---|---|---|---|
| 2018/12/28 | 918 | 982 | 902 | 965 | 516,900 |
| 2018/12/27 | 930 | 960 | 873 | 932 | 1,118,500 |
| 2018/12/26 | 950 | 964 | 792 | 890 | 2,177,200 |
| 2018/12/25 | 1,020 | 1,087 | 1,009 | 1,070 | 622,500 |
| 2018/12/21 | 1,068 | 1,068 | 1,013 | 1,050 | 288,400 |
| 2018/12/20 | 1,073 | 1,088 | 1,056 | 1,068 | 237,000 |
| 2018/12/19 | 1,069 | 1,092 | 1,063 | 1,081 | 157,500 |
| 2018/12/18 | 1,100 | 1,105 | 1,053 | 1,056 | 316,500 |
| 2018/12/17 | 1,105 | 1,125 | 1,092 | 1,124 | 244,200 |
| 2018/12/14 | 1,094 | 1,117 | 1,091 | 1,111 | 309,200 |
| 2018/12/13 | 1,094 | 1,106 | 1,091 | 1,096 | 236,500 |
| 2018/12/12 | 1,098 | 1,108 | 1,092 | 1,093 | 139,900 |
| 2018/12/11 | 1,088 | 1,102 | 1,076 | 1,081 | 216,800 |
| 2018/12/10 | 1,095 | 1,105 | 1,084 | 1,089 | 167,300 |
| 2018/12/07 | 1,127 | 1,144 | 1,125 | 1,132 | 196,600 |
| 2018/12/06 | 1,143 | 1,143 | 1,106 | 1,119 | 208,100 |
| 2018/12/05 | 1,167 | 1,173 | 1,145 | 1,146 | 184,100 |
| 2018/12/04 | 1,190 | 1,206 | 1,183 | 1,183 | 267,200 |
| 2018/12/03 | 1,181 | 1,199 | 1,174 | 1,192 | 188,500 |
| 2018/11/30 | 1,170 | 1,175 | 1,156 | 1,171 | 182,300 |
| 2018/11/29 | 1,185 | 1,186 | 1,167 | 1,178 | 142,500 |
| 2018/11/28 | 1,175 | 1,176 | 1,161 | 1,176 | 180,800 |
| 2018/11/27 | 1,150 | 1,170 | 1,150 | 1,166 | 190,700 |
| 2018/11/26 | 1,135 | 1,160 | 1,126 | 1,159 | 207,200 |
| 2018/11/22 | 1,148 | 1,148 | 1,134 | 1,147 | 163,800 |
| 2018/11/21 | 1,150 | 1,155 | 1,132 | 1,133 | 250,700 |
| 2018/11/20 | 1,140 | 1,175 | 1,135 | 1,163 | 421,700 |
| 2018/11/19 | 1,152 | 1,165 | 1,132 | 1,160 | 363,200 |
| 2018/11/16 | 1,145 | 1,192 | 1,141 | 1,176 | 681,500 |
| 2018/11/15 | 1,158 | 1,178 | 1,144 | 1,161 | 1,017,000 |
| 2018/11/14 | 1,179 | 1,197 | 1,174 | 1,180 | 408,600 |
| 2018/11/13 | 1,186 | 1,191 | 1,163 | 1,184 | 387,200 |
| 2018/11/12 | 1,225 | 1,226 | 1,200 | 1,208 | 234,500 |
| 2018/11/09 | 1,207 | 1,229 | 1,206 | 1,224 | 189,300 |
| 2018/11/08 | 1,221 | 1,227 | 1,205 | 1,207 | 269,100 |
| 2018/11/07 | 1,203 | 1,221 | 1,198 | 1,205 | 320,900 |
| 2018/11/06 | 1,200 | 1,215 | 1,191 | 1,207 | 192,200 |
| 2018/11/05 | 1,200 | 1,203 | 1,189 | 1,195 | 165,100 |
| 2018/11/02 | 1,215 | 1,221 | 1,200 | 1,214 | 318,500 |
| 2018/11/01 | 1,215 | 1,224 | 1,206 | 1,213 | 217,200 |
| 2018/10/31 | 1,220 | 1,233 | 1,203 | 1,230 | 447,500 |
| 2018/10/30 | 1,183 | 1,213 | 1,183 | 1,201 | 330,100 |
| 2018/10/29 | 1,168 | 1,206 | 1,168 | 1,192 | 378,200 |
| 2018/10/26 | 1,174 | 1,192 | 1,157 | 1,168 | 483,500 |
| 2018/10/25 | 1,169 | 1,186 | 1,153 | 1,174 | 437,000 |
| 2018/10/24 | 1,248 | 1,248 | 1,181 | 1,199 | 554,600 |
| 2018/10/23 | 1,249 | 1,253 | 1,232 | 1,239 | 387,400 |
| 2018/10/22 | 1,275 | 1,275 | 1,247 | 1,253 | 549,300 |
| 2018/10/19 | 1,361 | 1,371 | 1,282 | 1,288 | 788,400 |
| 2018/10/18 | 1,388 | 1,391 | 1,372 | 1,381 | 314,600 |
| 2018/10/17 | 1,397 | 1,399 | 1,382 | 1,386 | 287,100 |
| 2018/10/16 | 1,367 | 1,387 | 1,359 | 1,384 | 305,800 |
| 2018/10/15 | 1,384 | 1,401 | 1,370 | 1,370 | 582,100 |
| 2018/10/12 | 1,355 | 1,385 | 1,355 | 1,371 | 586,300 |
| 2018/10/11 | 1,341 | 1,376 | 1,332 | 1,364 | 916,500 |
| 2018/10/10 | 1,370 | 1,387 | 1,364 | 1,368 | 268,000 |
| 2018/10/09 | 1,405 | 1,419 | 1,385 | 1,388 | 438,100 |
| 2018/10/05 | 1,378 | 1,403 | 1,369 | 1,396 | 645,600 |
| 2018/10/04 | 1,390 | 1,400 | 1,356 | 1,377 | 722,500 |
| 2018/10/03 | 1,360 | 1,390 | 1,328 | 1,390 | 1,985,600 |
| 2018/10/02 | 1,405 | 1,421 | 1,322 | 1,377 | 3,772,700 |
| 2018/10/01 | 1,585 | 1,610 | 1,541 | 1,545 | 508,500 |
| 2018/09/28 | 1,622 | 1,641 | 1,605 | 1,607 | 270,100 |
| 2018/09/27 | 1,649 | 1,661 | 1,602 | 1,605 | 246,900 |
| 2018/09/26 | 1,659 | 1,696 | 1,659 | 1,682 | 221,400 |
| 2018/09/25 | 1,619 | 1,664 | 1,615 | 1,659 | 268,300 |
| 2018/09/21 | 1,603 | 1,619 | 1,595 | 1,607 | 215,300 |
| 2018/09/20 | 1,614 | 1,614 | 1,592 | 1,603 | 176,000 |
| 2018/09/19 | 1,648 | 1,653 | 1,610 | 1,611 | 210,800 |
| 2018/09/18 | 1,594 | 1,648 | 1,583 | 1,632 | 274,500 |
| 2018/09/14 | 1,614 | 1,640 | 1,597 | 1,607 | 255,600 |
| 2018/09/13 | 1,582 | 1,618 | 1,580 | 1,608 | 151,100 |
| 2018/09/12 | 1,563 | 1,603 | 1,562 | 1,583 | 228,900 |
| 2018/09/11 | 1,570 | 1,609 | 1,562 | 1,566 | 212,400 |
| 2018/09/10 | 1,540 | 1,560 | 1,528 | 1,545 | 147,400 |
| 2018/09/07 | 1,483 | 1,528 | 1,479 | 1,526 | 128,100 |
| 2018/09/06 | 1,508 | 1,509 | 1,480 | 1,493 | 111,300 |
| 2018/09/05 | 1,475 | 1,513 | 1,475 | 1,500 | 154,900 |
| 2018/09/04 | 1,457 | 1,472 | 1,447 | 1,470 | 112,100 |
| 2018/09/03 | 1,487 | 1,492 | 1,452 | 1,454 | 113,300 |
| 2018/08/31 | 1,478 | 1,496 | 1,476 | 1,490 | 109,500 |
| 2018/08/30 | 1,468 | 1,482 | 1,449 | 1,480 | 107,300 |
| 2018/08/29 | 1,470 | 1,496 | 1,459 | 1,483 | 289,600 |
| 2018/08/28 | 1,480 | 1,486 | 1,468 | 1,470 | 114,200 |
| 2018/08/27 | 1,466 | 1,478 | 1,460 | 1,467 | 119,600 |
| 2018/08/24 | 1,465 | 1,472 | 1,455 | 1,464 | 91,700 |
| 2018/08/23 | 1,460 | 1,466 | 1,451 | 1,459 | 89,600 |
| 2018/08/22 | 1,441 | 1,463 | 1,437 | 1,460 | 102,200 |
| 2018/08/21 | 1,420 | 1,456 | 1,419 | 1,445 | 136,100 |
| 2018/08/20 | 1,426 | 1,450 | 1,426 | 1,440 | 102,500 |
| 2018/08/17 | 1,427 | 1,456 | 1,421 | 1,456 | 103,900 |
| 2018/08/16 | 1,459 | 1,469 | 1,429 | 1,429 | 174,300 |
| 2018/08/15 | 1,463 | 1,484 | 1,458 | 1,473 | 101,000 |
| 2018/08/14 | 1,430 | 1,468 | 1,430 | 1,468 | 135,900 |
| 2018/08/13 | 1,459 | 1,468 | 1,412 | 1,431 | 278,000 |
| 2018/08/10 | 1,484 | 1,487 | 1,465 | 1,472 | 83,600 |
| 2018/08/09 | 1,475 | 1,489 | 1,470 | 1,480 | 122,400 |
| 2018/08/08 | 1,465 | 1,484 | 1,450 | 1,465 | 154,400 |
| 2018/08/07 | 1,446 | 1,471 | 1,446 | 1,470 | 108,200 |
| 2018/08/06 | 1,470 | 1,479 | 1,440 | 1,444 | 129,900 |
| 2018/08/03 | 1,454 | 1,470 | 1,448 | 1,465 | 128,100 |
| 2018/08/02 | 1,445 | 1,456 | 1,436 | 1,450 | 201,400 |
| 2018/08/01 | 1,450 | 1,453 | 1,442 | 1,443 | 102,200 |
| 2018/07/31 | 1,429 | 1,460 | 1,418 | 1,438 | 300,100 |
| 2018/07/30 | 1,447 | 1,458 | 1,428 | 1,445 | 214,000 |
| 2018/07/27 | 1,452 | 1,484 | 1,450 | 1,467 | 184,400 |
| 2018/07/26 | 1,430 | 1,455 | 1,421 | 1,451 | 160,600 |
| 2018/07/25 | 1,413 | 1,418 | 1,395 | 1,412 | 127,800 |
| 2018/07/24 | 1,422 | 1,432 | 1,399 | 1,406 | 112,400 |
| 2018/07/23 | 1,411 | 1,431 | 1,411 | 1,416 | 238,100 |
| 2018/07/20 | 1,410 | 1,423 | 1,404 | 1,412 | 335,300 |
| 2018/07/19 | 1,410 | 1,416 | 1,403 | 1,410 | 193,000 |
| 2018/07/18 | 1,403 | 1,415 | 1,398 | 1,406 | 146,500 |
| 2018/07/17 | 1,380 | 1,403 | 1,371 | 1,395 | 389,300 |
| 2018/07/13 | 1,374 | 1,382 | 1,362 | 1,374 | 271,000 |
| 2018/07/12 | 1,366 | 1,372 | 1,343 | 1,365 | 456,700 |
| 2018/07/11 | 1,346 | 1,369 | 1,344 | 1,366 | 293,500 |
| 2018/07/10 | 1,366 | 1,367 | 1,335 | 1,346 | 282,100 |
| 2018/07/09 | 1,328 | 1,338 | 1,316 | 1,336 | 272,000 |
| 2018/07/06 | 1,327 | 1,332 | 1,315 | 1,325 | 383,000 |
| 2018/07/05 | 1,340 | 1,349 | 1,319 | 1,330 | 400,100 |
| 2018/07/04 | 1,376 | 1,391 | 1,337 | 1,352 | 580,200 |
| 2018/07/03 | 1,351 | 1,380 | 1,331 | 1,380 | 721,400 |
| 2018/07/02 | 1,381 | 1,404 | 1,338 | 1,351 | 751,900 |
| 2018/06/29 | 1,346 | 1,361 | 1,295 | 1,354 | 1,643,400 |
| 2018/06/28 | 1,498 | 1,510 | 1,445 | 1,466 | 717,700 |
| 2018/06/27 | 1,573 | 1,597 | 1,524 | 1,535 | 408,200 |
| 2018/06/26 | 1,600 | 1,619 | 1,584 | 1,592 | 709,600 |
| 2018/06/25 | 1,600 | 1,610 | 1,577 | 1,582 | 273,000 |
| 2018/06/22 | 1,564 | 1,611 | 1,556 | 1,611 | 348,600 |
| 2018/06/21 | 1,560 | 1,582 | 1,540 | 1,571 | 336,400 |
| 2018/06/20 | 1,565 | 1,565 | 1,527 | 1,563 | 445,100 |
| 2018/06/19 | 1,566 | 1,592 | 1,554 | 1,570 | 619,900 |
| 2018/06/18 | 1,587 | 1,602 | 1,563 | 1,581 | 423,800 |
| 2018/06/15 | 1,571 | 1,605 | 1,565 | 1,589 | 582,600 |
| 2018/06/14 | 1,610 | 1,622 | 1,576 | 1,579 | 922,200 |
| 2018/06/13 | 1,655 | 1,725 | 1,628 | 1,634 | 930,600 |
| 2018/06/12 | 1,740 | 1,740 | 1,709 | 1,725 | 311,200 |
| 2018/06/11 | 1,708 | 1,755 | 1,708 | 1,736 | 474,400 |
| 2018/06/08 | 1,715 | 1,727 | 1,696 | 1,708 | 250,500 |
| 2018/06/07 | 1,741 | 1,741 | 1,676 | 1,720 | 190,200 |
| 2018/06/06 | 1,750 | 1,758 | 1,733 | 1,748 | 248,100 |
| 2018/06/05 | 1,710 | 1,742 | 1,710 | 1,739 | 287,100 |
| 2018/06/04 | 1,687 | 1,700 | 1,685 | 1,700 | 155,900 |
| 2018/06/01 | 1,630 | 1,672 | 1,630 | 1,671 | 230,600 |
| 2018/05/31 | 1,635 | 1,653 | 1,617 | 1,645 | 211,800 |
| 2018/05/30 | 1,617 | 1,640 | 1,609 | 1,619 | 146,800 |
| 2018/05/29 | 1,642 | 1,646 | 1,618 | 1,640 | 162,800 |
| 2018/05/28 | 1,600 | 1,662 | 1,600 | 1,641 | 397,000 |
| 2018/05/25 | 1,594 | 1,600 | 1,578 | 1,596 | 90,800 |
| 2018/05/24 | 1,595 | 1,612 | 1,586 | 1,596 | 163,500 |
| 2018/05/23 | 1,586 | 1,607 | 1,580 | 1,597 | 267,700 |
| 2018/05/22 | 1,585 | 1,592 | 1,575 | 1,584 | 151,300 |
| 2018/05/21 | 1,596 | 1,618 | 1,587 | 1,601 | 201,400 |
| 2018/05/18 | 1,590 | 1,602 | 1,578 | 1,596 | 170,600 |
| 2018/05/17 | 1,575 | 1,599 | 1,575 | 1,591 | 217,500 |
| 2018/05/16 | 1,586 | 1,610 | 1,575 | 1,601 | 200,200 |
| 2018/05/15 | 1,588 | 1,608 | 1,586 | 1,602 | 269,000 |
| 2018/05/14 | 1,610 | 1,613 | 1,583 | 1,589 | 288,700 |
| 2018/05/11 | 1,589 | 1,625 | 1,582 | 1,609 | 386,000 |
| 2018/05/10 | 1,597 | 1,607 | 1,575 | 1,581 | 314,100 |
| 2018/05/09 | 1,561 | 1,595 | 1,555 | 1,590 | 376,900 |
| 2018/05/08 | 1,541 | 1,576 | 1,530 | 1,565 | 281,400 |
| 2018/05/07 | 1,556 | 1,559 | 1,537 | 1,549 | 367,300 |
| 2018/05/02 | 1,504 | 1,565 | 1,499 | 1,540 | 525,800 |
| 2018/05/01 | 1,470 | 1,506 | 1,453 | 1,500 | 274,300 |
| 2018/04/27 | 1,475 | 1,477 | 1,453 | 1,472 | 266,500 |
| 2018/04/26 | 1,453 | 1,474 | 1,442 | 1,472 | 243,200 |
| 2018/04/25 | 1,415 | 1,462 | 1,407 | 1,451 | 250,100 |
| 2018/04/24 | 1,430 | 1,447 | 1,421 | 1,426 | 176,400 |
| 2018/04/23 | 1,442 | 1,446 | 1,419 | 1,427 | 210,300 |
| 2018/04/20 | 1,441 | 1,451 | 1,431 | 1,440 | 205,300 |
| 2018/04/19 | 1,455 | 1,467 | 1,447 | 1,447 | 377,900 |
| 2018/04/18 | 1,415 | 1,450 | 1,406 | 1,445 | 263,800 |
| 2018/04/17 | 1,395 | 1,433 | 1,385 | 1,418 | 357,500 |
| 2018/04/16 | 1,394 | 1,422 | 1,387 | 1,400 | 578,200 |
| 2018/04/13 | 1,371 | 1,387 | 1,363 | 1,380 | 489,900 |
| 2018/04/12 | 1,350 | 1,382 | 1,344 | 1,373 | 693,000 |
| 2018/04/11 | 1,317 | 1,355 | 1,315 | 1,349 | 701,400 |
| 2018/04/10 | 1,300 | 1,316 | 1,287 | 1,309 | 497,400 |
| 2018/04/09 | 1,275 | 1,303 | 1,271 | 1,300 | 554,000 |
| 2018/04/06 | 1,286 | 1,301 | 1,268 | 1,289 | 965,800 |
| 2018/04/05 | 1,321 | 1,323 | 1,288 | 1,295 | 879,800 |
| 2018/04/04 | 1,331 | 1,342 | 1,307 | 1,331 | 869,900 |
| 2018/04/03 | 1,400 | 1,402 | 1,307 | 1,317 | 2,458,300 |
| 2018/04/02 | 1,517 | 1,536 | 1,438 | 1,470 | 1,445,800 |
| 2018/03/30 | 1,552 | 1,571 | 1,523 | 1,525 | 841,200 |
| 2018/03/29 | 1,580 | 1,660 | 1,535 | 1,548 | 4,902,400 |
| 2018/03/28 | 1,529 | 1,573 | 1,507 | 1,540 | 1,236,600 |
| 2018/03/27 | 1,453 | 1,600 | 1,433 | 1,567 | 3,767,800 |
| 2018/03/26 | 1,370 | 1,404 | 1,356 | 1,403 | 828,900 |
| 2018/03/23 | 1,365 | 1,390 | 1,356 | 1,382 | 687,600 |
| 2018/03/22 | 1,389 | 1,400 | 1,385 | 1,395 | 380,100 |
| 2018/03/20 | 1,378 | 1,390 | 1,362 | 1,389 | 532,000 |
| 2018/03/19 | 1,380 | 1,389 | 1,369 | 1,386 | 212,600 |
| 2018/03/16 | 1,399 | 1,399 | 1,368 | 1,380 | 328,200 |
| 2018/03/15 | 1,380 | 1,400 | 1,379 | 1,392 | 527,600 |
| 2018/03/14 | 1,372 | 1,382 | 1,363 | 1,371 | 264,100 |
| 2018/03/13 | 1,361 | 1,372 | 1,349 | 1,368 | 457,800 |
| 2018/03/12 | 1,361 | 1,365 | 1,340 | 1,361 | 330,300 |
| 2018/03/09 | 1,350 | 1,359 | 1,332 | 1,341 | 276,000 |
| 2018/03/08 | 1,343 | 1,352 | 1,334 | 1,339 | 174,500 |
| 2018/03/07 | 1,328 | 1,352 | 1,313 | 1,334 | 280,500 |
| 2018/03/06 | 1,320 | 1,340 | 1,320 | 1,329 | 176,200 |
| 2018/03/05 | 1,306 | 1,319 | 1,294 | 1,313 | 227,600 |
| 2018/03/02 | 1,300 | 1,328 | 1,293 | 1,327 | 292,600 |
| 2018/03/01 | 1,340 | 1,370 | 1,307 | 1,317 | 496,600 |
| 2018/02/28 | 1,329 | 1,357 | 1,303 | 1,339 | 552,000 |
| 2018/02/27 | 1,378 | 1,378 | 1,350 | 1,352 | 306,300 |
| 2018/02/26 | 1,395 | 1,402 | 1,350 | 1,364 | 396,200 |
| 2018/02/23 | 1,358 | 1,392 | 1,356 | 1,392 | 571,000 |
| 2018/02/22 | 1,360 | 1,365 | 1,344 | 1,356 | 238,800 |
| 2018/02/21 | 1,364 | 1,370 | 1,344 | 1,355 | 229,600 |
| 2018/02/20 | 1,350 | 1,370 | 1,329 | 1,369 | 334,100 |
| 2018/02/19 | 1,304 | 1,371 | 1,304 | 1,364 | 933,800 |
| 2018/02/16 | 1,274 | 1,301 | 1,274 | 1,291 | 427,400 |
| 2018/02/15 | 1,300 | 1,304 | 1,278 | 1,278 | 302,700 |
| 2018/02/14 | 1,281 | 1,314 | 1,281 | 1,306 | 407,400 |
| 2018/02/13 | 1,294 | 1,314 | 1,276 | 1,295 | 467,400 |
| 2018/02/09 | 1,244 | 1,288 | 1,241 | 1,288 | 309,900 |
| 2018/02/08 | 1,277 | 1,308 | 1,274 | 1,301 | 284,800 |
| 2018/02/07 | 1,300 | 1,315 | 1,277 | 1,277 | 476,900 |
| 2018/02/06 | 1,221 | 1,268 | 1,210 | 1,268 | 1,007,600 |
| 2018/02/05 | 1,330 | 1,335 | 1,321 | 1,325 | 1,445,300 |
| 2018/02/02 | 1,350 | 1,360 | 1,337 | 1,348 | 393,900 |
| 2018/02/01 | 1,335 | 1,364 | 1,335 | 1,356 | 491,900 |
| 2018/01/31 | 1,350 | 1,362 | 1,339 | 1,339 | 465,500 |
| 2018/01/30 | 1,363 | 1,367 | 1,345 | 1,360 | 497,400 |
| 2018/01/29 | 1,365 | 1,375 | 1,359 | 1,371 | 293,300 |
| 2018/01/26 | 1,363 | 1,376 | 1,357 | 1,369 | 495,800 |
| 2018/01/25 | 1,366 | 1,373 | 1,349 | 1,355 | 1,102,600 |
| 2018/01/24 | 1,365 | 1,393 | 1,364 | 1,366 | 923,200 |
| 2018/01/23 | 1,360 | 1,393 | 1,355 | 1,368 | 495,000 |
| 2018/01/22 | 1,360 | 1,381 | 1,344 | 1,362 | 638,000 |
| 2018/01/19 | 1,401 | 1,413 | 1,363 | 1,378 | 596,000 |
| 2018/01/18 | 1,377 | 1,420 | 1,377 | 1,410 | 1,071,800 |
| 2018/01/17 | 1,385 | 1,386 | 1,350 | 1,368 | 945,400 |
| 2018/01/16 | 1,356 | 1,390 | 1,347 | 1,383 | 2,482,300 |
| 2018/01/15 | 1,250 | 1,274 | 1,245 | 1,266 | 574,100 |
| 2018/01/12 | 1,215 | 1,235 | 1,206 | 1,233 | 416,400 |
| 2018/01/11 | 1,197 | 1,218 | 1,189 | 1,215 | 355,200 |
| 2018/01/10 | 1,198 | 1,216 | 1,188 | 1,197 | 427,600 |
| 2018/01/09 | 1,183 | 1,198 | 1,167 | 1,192 | 440,200 |
| 2018/01/05 | 1,165 | 1,186 | 1,165 | 1,174 | 357,100 |
| 2018/01/04 | 1,178 | 1,194 | 1,167 | 1,175 | 832,900 |