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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,455 | 1,473 | 1,442 | 1,442 | 110,200 |
| 2021/12/29 | 1,491 | 1,500 | 1,456 | 1,472 | 162,100 |
| 2021/12/28 | 1,433 | 1,491 | 1,433 | 1,487 | 303,700 |
| 2021/12/27 | 1,556 | 1,586 | 1,406 | 1,433 | 586,700 |
| 2021/12/24 | 1,613 | 1,615 | 1,586 | 1,586 | 111,700 |
| 2021/12/23 | 1,609 | 1,616 | 1,603 | 1,613 | 40,400 |
| 2021/12/22 | 1,600 | 1,612 | 1,594 | 1,597 | 80,100 |
| 2021/12/21 | 1,601 | 1,630 | 1,595 | 1,606 | 61,300 |
| 2021/12/20 | 1,602 | 1,609 | 1,574 | 1,577 | 91,600 |
| 2021/12/17 | 1,645 | 1,645 | 1,611 | 1,617 | 100,600 |
| 2021/12/16 | 1,651 | 1,651 | 1,626 | 1,646 | 68,700 |
| 2021/12/15 | 1,628 | 1,650 | 1,601 | 1,612 | 62,700 |
| 2021/12/14 | 1,610 | 1,633 | 1,600 | 1,629 | 57,700 |
| 2021/12/13 | 1,605 | 1,610 | 1,595 | 1,603 | 42,600 |
| 2021/12/10 | 1,597 | 1,605 | 1,576 | 1,601 | 86,200 |
| 2021/12/09 | 1,632 | 1,636 | 1,583 | 1,585 | 101,600 |
| 2021/12/08 | 1,661 | 1,671 | 1,627 | 1,632 | 152,000 |
| 2021/12/07 | 1,628 | 1,652 | 1,616 | 1,645 | 223,100 |
| 2021/12/06 | 1,628 | 1,635 | 1,607 | 1,610 | 84,100 |
| 2021/12/03 | 1,610 | 1,629 | 1,606 | 1,625 | 96,400 |
| 2021/12/02 | 1,590 | 1,628 | 1,590 | 1,610 | 105,100 |
| 2021/12/01 | 1,593 | 1,612 | 1,565 | 1,604 | 98,400 |
| 2021/11/30 | 1,655 | 1,678 | 1,586 | 1,591 | 142,500 |
| 2021/11/29 | 1,649 | 1,683 | 1,636 | 1,641 | 153,700 |
| 2021/11/26 | 1,739 | 1,739 | 1,664 | 1,684 | 254,800 |
| 2021/11/25 | 1,719 | 1,759 | 1,715 | 1,750 | 102,700 |
| 2021/11/24 | 1,670 | 1,730 | 1,670 | 1,725 | 180,800 |
| 2021/11/22 | 1,640 | 1,671 | 1,620 | 1,666 | 126,900 |
| 2021/11/19 | 1,628 | 1,650 | 1,623 | 1,649 | 97,200 |
| 2021/11/18 | 1,606 | 1,639 | 1,598 | 1,636 | 288,100 |
| 2021/11/17 | 1,634 | 1,635 | 1,591 | 1,620 | 793,700 |
| 2021/11/16 | 1,625 | 1,648 | 1,625 | 1,637 | 217,700 |
| 2021/11/15 | 1,640 | 1,648 | 1,623 | 1,630 | 208,900 |
| 2021/11/12 | 1,625 | 1,635 | 1,617 | 1,623 | 259,200 |
| 2021/11/11 | 1,619 | 1,639 | 1,609 | 1,610 | 227,100 |
| 2021/11/10 | 1,610 | 1,655 | 1,601 | 1,631 | 286,200 |
| 2021/11/09 | 1,583 | 1,635 | 1,583 | 1,620 | 352,100 |
| 2021/11/08 | 1,598 | 1,599 | 1,578 | 1,580 | 67,000 |
| 2021/11/05 | 1,597 | 1,598 | 1,582 | 1,594 | 57,300 |
| 2021/11/04 | 1,599 | 1,605 | 1,591 | 1,597 | 158,700 |
| 2021/11/02 | 1,590 | 1,595 | 1,585 | 1,585 | 113,500 |
| 2021/11/01 | 1,598 | 1,598 | 1,580 | 1,593 | 145,800 |
| 2021/10/29 | 1,566 | 1,574 | 1,559 | 1,573 | 101,600 |
| 2021/10/28 | 1,565 | 1,576 | 1,560 | 1,564 | 111,500 |
| 2021/10/27 | 1,577 | 1,578 | 1,564 | 1,573 | 65,500 |
| 2021/10/26 | 1,579 | 1,588 | 1,569 | 1,577 | 100,900 |
| 2021/10/25 | 1,560 | 1,576 | 1,559 | 1,570 | 52,300 |
| 2021/10/22 | 1,559 | 1,580 | 1,558 | 1,567 | 81,000 |
| 2021/10/21 | 1,571 | 1,585 | 1,562 | 1,562 | 82,500 |
| 2021/10/20 | 1,579 | 1,588 | 1,571 | 1,571 | 120,600 |
| 2021/10/19 | 1,560 | 1,570 | 1,547 | 1,570 | 122,200 |
| 2021/10/18 | 1,570 | 1,574 | 1,556 | 1,560 | 122,800 |
| 2021/10/15 | 1,567 | 1,575 | 1,553 | 1,561 | 256,600 |
| 2021/10/14 | 1,560 | 1,563 | 1,543 | 1,556 | 111,100 |
| 2021/10/13 | 1,549 | 1,566 | 1,543 | 1,559 | 79,800 |
| 2021/10/12 | 1,572 | 1,572 | 1,544 | 1,546 | 115,000 |
| 2021/10/11 | 1,572 | 1,577 | 1,543 | 1,567 | 147,200 |
| 2021/10/08 | 1,615 | 1,615 | 1,574 | 1,574 | 148,200 |
| 2021/10/07 | 1,588 | 1,612 | 1,576 | 1,581 | 149,800 |
| 2021/10/06 | 1,570 | 1,589 | 1,542 | 1,579 | 254,800 |
| 2021/10/05 | 1,596 | 1,596 | 1,548 | 1,580 | 317,600 |
| 2021/10/04 | 1,628 | 1,656 | 1,600 | 1,628 | 650,300 |
| 2021/10/01 | 1,772 | 1,774 | 1,735 | 1,748 | 195,300 |
| 2021/09/30 | 1,783 | 1,798 | 1,776 | 1,796 | 147,000 |
| 2021/09/29 | 1,780 | 1,789 | 1,752 | 1,787 | 158,700 |
| 2021/09/28 | 1,845 | 1,845 | 1,796 | 1,820 | 107,000 |
| 2021/09/27 | 1,873 | 1,880 | 1,846 | 1,851 | 71,000 |
| 2021/09/24 | 1,856 | 1,872 | 1,837 | 1,867 | 99,800 |
| 2021/09/22 | 1,868 | 1,868 | 1,798 | 1,802 | 68,900 |
| 2021/09/21 | 1,883 | 1,904 | 1,870 | 1,875 | 119,800 |
| 2021/09/17 | 1,899 | 1,899 | 1,872 | 1,896 | 120,100 |
| 2021/09/16 | 1,884 | 1,896 | 1,870 | 1,895 | 78,500 |
| 2021/09/15 | 1,861 | 1,898 | 1,855 | 1,884 | 95,500 |
| 2021/09/14 | 1,862 | 1,895 | 1,848 | 1,891 | 112,600 |
| 2021/09/13 | 1,845 | 1,859 | 1,820 | 1,853 | 171,800 |
| 2021/09/10 | 1,845 | 1,862 | 1,840 | 1,862 | 182,800 |
| 2021/09/09 | 1,823 | 1,836 | 1,803 | 1,834 | 136,600 |
| 2021/09/08 | 1,805 | 1,841 | 1,795 | 1,841 | 144,900 |
| 2021/09/07 | 1,787 | 1,802 | 1,780 | 1,790 | 145,200 |
| 2021/09/06 | 1,750 | 1,765 | 1,733 | 1,765 | 138,900 |
| 2021/09/03 | 1,703 | 1,738 | 1,700 | 1,738 | 94,900 |
| 2021/09/02 | 1,709 | 1,715 | 1,678 | 1,685 | 63,800 |
| 2021/09/01 | 1,730 | 1,730 | 1,697 | 1,714 | 83,700 |
| 2021/08/31 | 1,724 | 1,749 | 1,714 | 1,730 | 142,900 |
| 2021/08/30 | 1,694 | 1,716 | 1,688 | 1,714 | 100,500 |
| 2021/08/27 | 1,674 | 1,695 | 1,663 | 1,680 | 124,600 |
| 2021/08/26 | 1,668 | 1,682 | 1,666 | 1,674 | 70,000 |
| 2021/08/25 | 1,658 | 1,677 | 1,652 | 1,666 | 75,400 |
| 2021/08/24 | 1,633 | 1,660 | 1,630 | 1,658 | 87,500 |
| 2021/08/23 | 1,614 | 1,630 | 1,613 | 1,627 | 63,000 |
| 2021/08/20 | 1,596 | 1,613 | 1,589 | 1,596 | 86,400 |
| 2021/08/19 | 1,586 | 1,607 | 1,581 | 1,594 | 62,300 |
| 2021/08/18 | 1,587 | 1,601 | 1,581 | 1,587 | 48,700 |
| 2021/08/17 | 1,556 | 1,597 | 1,556 | 1,587 | 95,600 |
| 2021/08/16 | 1,573 | 1,580 | 1,541 | 1,541 | 87,900 |
| 2021/08/13 | 1,588 | 1,588 | 1,578 | 1,580 | 42,100 |
| 2021/08/12 | 1,595 | 1,605 | 1,588 | 1,588 | 66,500 |
| 2021/08/11 | 1,570 | 1,585 | 1,557 | 1,579 | 111,600 |
| 2021/08/10 | 1,587 | 1,595 | 1,550 | 1,554 | 122,200 |
| 2021/08/06 | 1,583 | 1,594 | 1,576 | 1,590 | 53,900 |
| 2021/08/05 | 1,543 | 1,567 | 1,541 | 1,561 | 44,200 |
| 2021/08/04 | 1,566 | 1,566 | 1,551 | 1,552 | 48,900 |
| 2021/08/03 | 1,572 | 1,587 | 1,561 | 1,571 | 37,600 |
| 2021/08/02 | 1,532 | 1,581 | 1,528 | 1,572 | 106,200 |
| 2021/07/30 | 1,545 | 1,545 | 1,508 | 1,512 | 71,800 |
| 2021/07/29 | 1,531 | 1,546 | 1,531 | 1,545 | 34,800 |
| 2021/07/28 | 1,545 | 1,545 | 1,527 | 1,530 | 77,500 |
| 2021/07/27 | 1,580 | 1,580 | 1,549 | 1,553 | 63,800 |
| 2021/07/26 | 1,610 | 1,614 | 1,563 | 1,564 | 62,700 |
| 2021/07/21 | 1,555 | 1,584 | 1,555 | 1,575 | 61,400 |
| 2021/07/20 | 1,550 | 1,561 | 1,543 | 1,553 | 61,100 |
| 2021/07/19 | 1,573 | 1,577 | 1,560 | 1,567 | 70,600 |
| 2021/07/16 | 1,587 | 1,601 | 1,579 | 1,594 | 53,200 |
| 2021/07/15 | 1,623 | 1,623 | 1,591 | 1,591 | 73,000 |
| 2021/07/14 | 1,625 | 1,640 | 1,615 | 1,630 | 51,500 |
| 2021/07/13 | 1,620 | 1,632 | 1,617 | 1,625 | 62,800 |
| 2021/07/12 | 1,594 | 1,610 | 1,582 | 1,610 | 98,100 |
| 2021/07/09 | 1,539 | 1,557 | 1,526 | 1,554 | 164,100 |
| 2021/07/08 | 1,605 | 1,610 | 1,579 | 1,579 | 120,900 |
| 2021/07/07 | 1,619 | 1,628 | 1,606 | 1,607 | 107,600 |
| 2021/07/06 | 1,640 | 1,644 | 1,630 | 1,641 | 58,400 |
| 2021/07/05 | 1,652 | 1,652 | 1,627 | 1,634 | 90,300 |
| 2021/07/02 | 1,665 | 1,674 | 1,654 | 1,663 | 91,500 |
| 2021/07/01 | 1,651 | 1,665 | 1,637 | 1,641 | 96,300 |
| 2021/06/30 | 1,683 | 1,696 | 1,652 | 1,656 | 145,300 |
| 2021/06/29 | 1,752 | 1,752 | 1,663 | 1,679 | 296,100 |
| 2021/06/28 | 1,737 | 1,770 | 1,728 | 1,752 | 178,300 |
| 2021/06/25 | 1,718 | 1,739 | 1,698 | 1,724 | 106,000 |
| 2021/06/24 | 1,730 | 1,730 | 1,683 | 1,691 | 92,700 |
| 2021/06/23 | 1,760 | 1,787 | 1,703 | 1,708 | 184,200 |
| 2021/06/22 | 1,688 | 1,758 | 1,664 | 1,740 | 559,800 |
| 2021/06/21 | 1,630 | 1,645 | 1,610 | 1,617 | 124,100 |
| 2021/06/18 | 1,686 | 1,714 | 1,679 | 1,679 | 83,400 |
| 2021/06/17 | 1,695 | 1,695 | 1,673 | 1,677 | 44,500 |
| 2021/06/16 | 1,709 | 1,709 | 1,692 | 1,696 | 42,000 |
| 2021/06/15 | 1,689 | 1,714 | 1,682 | 1,708 | 54,400 |
| 2021/06/14 | 1,702 | 1,702 | 1,676 | 1,683 | 46,000 |
| 2021/06/11 | 1,700 | 1,703 | 1,681 | 1,686 | 78,200 |
| 2021/06/10 | 1,710 | 1,720 | 1,703 | 1,703 | 55,300 |
| 2021/06/09 | 1,723 | 1,735 | 1,721 | 1,723 | 37,900 |
| 2021/06/08 | 1,715 | 1,734 | 1,708 | 1,713 | 52,800 |
| 2021/06/07 | 1,736 | 1,743 | 1,708 | 1,711 | 42,500 |
| 2021/06/04 | 1,720 | 1,732 | 1,711 | 1,730 | 49,400 |
| 2021/06/03 | 1,692 | 1,740 | 1,692 | 1,727 | 81,600 |
| 2021/06/02 | 1,679 | 1,703 | 1,674 | 1,688 | 74,200 |
| 2021/06/01 | 1,682 | 1,697 | 1,676 | 1,696 | 65,300 |
| 2021/05/31 | 1,697 | 1,712 | 1,670 | 1,670 | 75,200 |
| 2021/05/28 | 1,660 | 1,700 | 1,659 | 1,696 | 95,100 |
| 2021/05/27 | 1,662 | 1,674 | 1,628 | 1,628 | 103,600 |
| 2021/05/26 | 1,680 | 1,694 | 1,669 | 1,669 | 51,900 |
| 2021/05/25 | 1,703 | 1,708 | 1,684 | 1,684 | 40,800 |
| 2021/05/24 | 1,697 | 1,723 | 1,697 | 1,711 | 50,700 |
| 2021/05/21 | 1,700 | 1,718 | 1,693 | 1,704 | 78,600 |
| 2021/05/20 | 1,686 | 1,710 | 1,686 | 1,698 | 47,900 |
| 2021/05/19 | 1,670 | 1,694 | 1,664 | 1,682 | 84,400 |
| 2021/05/18 | 1,702 | 1,719 | 1,690 | 1,711 | 218,100 |
| 2021/05/17 | 1,670 | 1,693 | 1,662 | 1,685 | 77,200 |
| 2021/05/14 | 1,656 | 1,670 | 1,648 | 1,650 | 57,000 |
| 2021/05/13 | 1,650 | 1,650 | 1,617 | 1,623 | 87,200 |
| 2021/05/12 | 1,697 | 1,723 | 1,653 | 1,662 | 94,900 |
| 2021/05/11 | 1,732 | 1,739 | 1,690 | 1,698 | 130,700 |
| 2021/05/10 | 1,738 | 1,743 | 1,730 | 1,738 | 50,800 |
| 2021/05/07 | 1,728 | 1,735 | 1,713 | 1,726 | 94,100 |
| 2021/05/06 | 1,732 | 1,739 | 1,702 | 1,702 | 123,900 |
| 2021/04/30 | 1,747 | 1,760 | 1,729 | 1,741 | 79,300 |
| 2021/04/28 | 1,748 | 1,762 | 1,742 | 1,747 | 80,000 |
| 2021/04/27 | 1,750 | 1,767 | 1,732 | 1,752 | 68,600 |
| 2021/04/26 | 1,780 | 1,795 | 1,748 | 1,750 | 60,400 |
| 2021/04/23 | 1,794 | 1,810 | 1,778 | 1,778 | 61,600 |
| 2021/04/22 | 1,819 | 1,843 | 1,803 | 1,823 | 60,100 |
| 2021/04/21 | 1,835 | 1,835 | 1,788 | 1,806 | 92,800 |
| 2021/04/20 | 1,898 | 1,900 | 1,865 | 1,865 | 85,800 |
| 2021/04/19 | 1,951 | 1,966 | 1,940 | 1,945 | 57,400 |
| 2021/04/16 | 1,961 | 1,970 | 1,952 | 1,957 | 32,500 |
| 2021/04/15 | 1,970 | 1,992 | 1,956 | 1,957 | 45,800 |
| 2021/04/14 | 1,983 | 1,994 | 1,956 | 1,974 | 40,300 |
| 2021/04/13 | 1,961 | 2,005 | 1,953 | 2,000 | 78,800 |
| 2021/04/12 | 1,957 | 1,961 | 1,927 | 1,956 | 53,400 |
| 2021/04/09 | 1,925 | 1,966 | 1,924 | 1,952 | 98,300 |
| 2021/04/08 | 1,940 | 1,944 | 1,912 | 1,915 | 99,500 |
| 2021/04/07 | 1,930 | 1,991 | 1,911 | 1,958 | 105,900 |
| 2021/04/06 | 2,020 | 2,023 | 1,931 | 1,941 | 186,700 |
| 2021/04/05 | 2,081 | 2,094 | 2,016 | 2,027 | 194,900 |
| 2021/04/02 | 2,150 | 2,218 | 2,058 | 2,089 | 510,000 |
| 2021/04/01 | 1,952 | 2,022 | 1,952 | 1,996 | 129,700 |
| 2021/03/31 | 1,950 | 1,964 | 1,935 | 1,935 | 94,300 |
| 2021/03/30 | 2,028 | 2,028 | 1,968 | 1,982 | 83,800 |
| 2021/03/29 | 1,998 | 2,031 | 1,976 | 2,028 | 160,800 |
| 2021/03/26 | 1,950 | 1,975 | 1,931 | 1,971 | 65,900 |
| 2021/03/25 | 1,941 | 1,941 | 1,905 | 1,925 | 55,700 |
| 2021/03/24 | 1,948 | 1,948 | 1,900 | 1,901 | 60,900 |
| 2021/03/23 | 1,960 | 1,988 | 1,952 | 1,954 | 73,000 |
| 2021/03/22 | 1,976 | 1,992 | 1,932 | 1,977 | 97,100 |
| 2021/03/19 | 1,927 | 1,997 | 1,910 | 1,997 | 163,300 |
| 2021/03/18 | 1,910 | 1,925 | 1,900 | 1,918 | 84,100 |
| 2021/03/17 | 1,878 | 1,922 | 1,870 | 1,922 | 74,700 |
| 2021/03/16 | 1,883 | 1,910 | 1,871 | 1,899 | 94,700 |
| 2021/03/15 | 1,845 | 1,885 | 1,829 | 1,885 | 89,400 |
| 2021/03/12 | 1,823 | 1,843 | 1,808 | 1,843 | 83,500 |
| 2021/03/11 | 1,819 | 1,843 | 1,810 | 1,832 | 77,100 |
| 2021/03/10 | 1,843 | 1,845 | 1,806 | 1,812 | 65,900 |
| 2021/03/09 | 1,819 | 1,849 | 1,802 | 1,843 | 104,900 |
| 2021/03/08 | 1,799 | 1,823 | 1,780 | 1,790 | 101,400 |
| 2021/03/05 | 1,729 | 1,769 | 1,719 | 1,764 | 113,100 |
| 2021/03/04 | 1,717 | 1,739 | 1,705 | 1,726 | 62,800 |
| 2021/03/03 | 1,719 | 1,748 | 1,714 | 1,740 | 76,400 |
| 2021/03/02 | 1,782 | 1,787 | 1,719 | 1,731 | 120,300 |
| 2021/03/01 | 1,748 | 1,784 | 1,748 | 1,782 | 68,400 |
| 2021/02/26 | 1,786 | 1,789 | 1,718 | 1,718 | 87,500 |
| 2021/02/25 | 1,807 | 1,816 | 1,784 | 1,786 | 97,000 |
| 2021/02/24 | 1,824 | 1,841 | 1,792 | 1,793 | 65,400 |
| 2021/02/22 | 1,823 | 1,838 | 1,814 | 1,824 | 36,800 |
| 2021/02/19 | 1,811 | 1,818 | 1,797 | 1,807 | 44,500 |
| 2021/02/18 | 1,824 | 1,833 | 1,810 | 1,817 | 52,200 |
| 2021/02/17 | 1,865 | 1,885 | 1,844 | 1,845 | 34,300 |
| 2021/02/16 | 1,909 | 1,909 | 1,858 | 1,870 | 41,700 |
| 2021/02/15 | 1,894 | 1,910 | 1,884 | 1,896 | 64,900 |
| 2021/02/12 | 1,875 | 1,883 | 1,861 | 1,880 | 38,000 |
| 2021/02/10 | 1,862 | 1,868 | 1,842 | 1,854 | 42,900 |
| 2021/02/09 | 1,866 | 1,866 | 1,837 | 1,860 | 38,800 |
| 2021/02/08 | 1,836 | 1,873 | 1,829 | 1,869 | 81,700 |
| 2021/02/05 | 1,832 | 1,839 | 1,819 | 1,826 | 54,600 |
| 2021/02/04 | 1,822 | 1,826 | 1,797 | 1,814 | 47,800 |
| 2021/02/03 | 1,834 | 1,842 | 1,826 | 1,834 | 34,100 |
| 2021/02/02 | 1,782 | 1,838 | 1,776 | 1,834 | 109,100 |
| 2021/02/01 | 1,741 | 1,790 | 1,741 | 1,774 | 70,100 |
| 2021/01/29 | 1,772 | 1,793 | 1,741 | 1,742 | 50,600 |
| 2021/01/28 | 1,757 | 1,793 | 1,753 | 1,772 | 93,400 |
| 2021/01/27 | 1,800 | 1,803 | 1,779 | 1,783 | 46,100 |
| 2021/01/26 | 1,748 | 1,775 | 1,743 | 1,769 | 66,800 |
| 2021/01/25 | 1,740 | 1,747 | 1,732 | 1,739 | 39,800 |
| 2021/01/22 | 1,722 | 1,755 | 1,718 | 1,744 | 116,300 |
| 2021/01/21 | 1,755 | 1,764 | 1,739 | 1,739 | 79,800 |
| 2021/01/20 | 1,753 | 1,757 | 1,738 | 1,749 | 67,100 |
| 2021/01/19 | 1,798 | 1,798 | 1,762 | 1,764 | 57,600 |
| 2021/01/18 | 1,808 | 1,815 | 1,787 | 1,788 | 48,700 |
| 2021/01/15 | 1,843 | 1,843 | 1,820 | 1,822 | 83,900 |
| 2021/01/14 | 1,842 | 1,855 | 1,824 | 1,841 | 54,900 |
| 2021/01/13 | 1,852 | 1,860 | 1,827 | 1,853 | 70,000 |
| 2021/01/12 | 1,830 | 1,866 | 1,821 | 1,866 | 71,600 |
| 2021/01/08 | 1,850 | 1,855 | 1,825 | 1,837 | 97,900 |
| 2021/01/07 | 1,841 | 1,860 | 1,830 | 1,853 | 94,100 |
| 2021/01/06 | 1,852 | 1,852 | 1,803 | 1,807 | 62,200 |
| 2021/01/05 | 1,825 | 1,852 | 1,811 | 1,842 | 95,700 |
| 2021/01/04 | 1,850 | 1,862 | 1,813 | 1,823 | 75,300 |