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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,536 | 1,538 | 1,480 | 1,491 | 190,300 |
| 2023/12/28 | 1,532 | 1,552 | 1,510 | 1,531 | 216,700 |
| 2023/12/27 | 1,534 | 1,568 | 1,534 | 1,540 | 281,700 |
| 2023/12/26 | 1,581 | 1,584 | 1,538 | 1,574 | 460,300 |
| 2023/12/25 | 1,538 | 1,554 | 1,529 | 1,541 | 192,400 |
| 2023/12/22 | 1,533 | 1,547 | 1,526 | 1,537 | 121,900 |
| 2023/12/21 | 1,510 | 1,538 | 1,508 | 1,529 | 85,000 |
| 2023/12/20 | 1,523 | 1,529 | 1,514 | 1,521 | 97,600 |
| 2023/12/19 | 1,515 | 1,522 | 1,504 | 1,520 | 98,200 |
| 2023/12/18 | 1,498 | 1,510 | 1,466 | 1,508 | 116,000 |
| 2023/12/15 | 1,495 | 1,519 | 1,493 | 1,506 | 174,600 |
| 2023/12/14 | 1,485 | 1,492 | 1,479 | 1,489 | 152,300 |
| 2023/12/13 | 1,490 | 1,493 | 1,484 | 1,488 | 71,900 |
| 2023/12/12 | 1,488 | 1,491 | 1,482 | 1,485 | 87,700 |
| 2023/12/11 | 1,484 | 1,490 | 1,476 | 1,488 | 96,700 |
| 2023/12/08 | 1,483 | 1,496 | 1,465 | 1,477 | 150,800 |
| 2023/12/07 | 1,510 | 1,520 | 1,496 | 1,496 | 78,900 |
| 2023/12/06 | 1,502 | 1,526 | 1,501 | 1,524 | 141,900 |
| 2023/12/05 | 1,519 | 1,520 | 1,497 | 1,501 | 93,800 |
| 2023/12/04 | 1,527 | 1,529 | 1,505 | 1,519 | 69,900 |
| 2023/12/01 | 1,564 | 1,572 | 1,528 | 1,532 | 105,900 |
| 2023/11/30 | 1,568 | 1,572 | 1,555 | 1,556 | 249,700 |
| 2023/11/29 | 1,562 | 1,576 | 1,561 | 1,570 | 62,900 |
| 2023/11/28 | 1,557 | 1,573 | 1,551 | 1,572 | 109,200 |
| 2023/11/27 | 1,579 | 1,585 | 1,557 | 1,557 | 74,700 |
| 2023/11/24 | 1,574 | 1,580 | 1,556 | 1,562 | 89,000 |
| 2023/11/22 | 1,567 | 1,581 | 1,563 | 1,574 | 76,800 |
| 2023/11/21 | 1,529 | 1,582 | 1,525 | 1,576 | 229,800 |
| 2023/11/20 | 1,538 | 1,556 | 1,523 | 1,523 | 165,200 |
| 2023/11/17 | 1,533 | 1,535 | 1,503 | 1,528 | 447,400 |
| 2023/11/16 | 1,565 | 1,565 | 1,545 | 1,547 | 1,147,400 |
| 2023/11/15 | 1,566 | 1,566 | 1,539 | 1,556 | 407,000 |
| 2023/11/14 | 1,535 | 1,554 | 1,535 | 1,547 | 185,200 |
| 2023/11/13 | 1,578 | 1,578 | 1,536 | 1,536 | 206,200 |
| 2023/11/10 | 1,567 | 1,577 | 1,553 | 1,572 | 144,000 |
| 2023/11/09 | 1,599 | 1,599 | 1,560 | 1,574 | 182,100 |
| 2023/11/08 | 1,594 | 1,599 | 1,576 | 1,583 | 200,700 |
| 2023/11/07 | 1,594 | 1,603 | 1,577 | 1,577 | 131,200 |
| 2023/11/06 | 1,606 | 1,610 | 1,583 | 1,599 | 195,500 |
| 2023/11/02 | 1,590 | 1,593 | 1,576 | 1,592 | 141,300 |
| 2023/11/01 | 1,564 | 1,575 | 1,554 | 1,566 | 116,000 |
| 2023/10/31 | 1,527 | 1,543 | 1,515 | 1,542 | 89,600 |
| 2023/10/30 | 1,541 | 1,543 | 1,519 | 1,529 | 85,400 |
| 2023/10/27 | 1,521 | 1,543 | 1,512 | 1,543 | 72,700 |
| 2023/10/26 | 1,517 | 1,522 | 1,495 | 1,504 | 73,500 |
| 2023/10/25 | 1,520 | 1,534 | 1,514 | 1,520 | 51,000 |
| 2023/10/24 | 1,512 | 1,524 | 1,484 | 1,519 | 78,900 |
| 2023/10/23 | 1,512 | 1,522 | 1,505 | 1,512 | 69,000 |
| 2023/10/20 | 1,508 | 1,522 | 1,500 | 1,516 | 70,400 |
| 2023/10/19 | 1,515 | 1,531 | 1,508 | 1,514 | 59,500 |
| 2023/10/18 | 1,542 | 1,543 | 1,516 | 1,535 | 74,400 |
| 2023/10/17 | 1,515 | 1,539 | 1,515 | 1,530 | 74,600 |
| 2023/10/16 | 1,527 | 1,533 | 1,492 | 1,507 | 166,900 |
| 2023/10/13 | 1,575 | 1,575 | 1,531 | 1,535 | 199,700 |
| 2023/10/12 | 1,613 | 1,616 | 1,591 | 1,591 | 115,000 |
| 2023/10/11 | 1,630 | 1,630 | 1,607 | 1,613 | 109,700 |
| 2023/10/10 | 1,606 | 1,639 | 1,600 | 1,630 | 118,900 |
| 2023/10/06 | 1,606 | 1,613 | 1,585 | 1,585 | 114,600 |
| 2023/10/05 | 1,601 | 1,617 | 1,596 | 1,602 | 159,100 |
| 2023/10/04 | 1,616 | 1,641 | 1,592 | 1,600 | 244,400 |
| 2023/10/03 | 1,621 | 1,685 | 1,612 | 1,650 | 480,500 |
| 2023/10/02 | 1,815 | 1,841 | 1,792 | 1,803 | 420,000 |
| 2023/09/29 | 1,799 | 1,812 | 1,770 | 1,783 | 119,900 |
| 2023/09/28 | 1,798 | 1,814 | 1,788 | 1,798 | 103,400 |
| 2023/09/27 | 1,780 | 1,808 | 1,764 | 1,808 | 112,800 |
| 2023/09/26 | 1,812 | 1,812 | 1,785 | 1,791 | 84,600 |
| 2023/09/25 | 1,790 | 1,815 | 1,780 | 1,801 | 77,000 |
| 2023/09/22 | 1,776 | 1,794 | 1,769 | 1,781 | 68,700 |
| 2023/09/21 | 1,800 | 1,820 | 1,780 | 1,787 | 61,100 |
| 2023/09/20 | 1,843 | 1,843 | 1,802 | 1,804 | 121,200 |
| 2023/09/19 | 1,846 | 1,846 | 1,820 | 1,843 | 109,500 |
| 2023/09/15 | 1,830 | 1,867 | 1,825 | 1,849 | 188,400 |
| 2023/09/14 | 1,824 | 1,860 | 1,812 | 1,853 | 94,700 |
| 2023/09/13 | 1,853 | 1,857 | 1,816 | 1,817 | 68,900 |
| 2023/09/12 | 1,830 | 1,855 | 1,830 | 1,853 | 40,700 |
| 2023/09/11 | 1,840 | 1,861 | 1,819 | 1,830 | 48,200 |
| 2023/09/08 | 1,872 | 1,884 | 1,825 | 1,830 | 126,800 |
| 2023/09/07 | 1,900 | 1,924 | 1,887 | 1,893 | 93,400 |
| 2023/09/06 | 1,897 | 1,911 | 1,886 | 1,894 | 89,100 |
| 2023/09/05 | 1,879 | 1,886 | 1,856 | 1,880 | 106,500 |
| 2023/09/04 | 1,840 | 1,877 | 1,823 | 1,875 | 87,300 |
| 2023/09/01 | 1,797 | 1,834 | 1,792 | 1,834 | 81,200 |
| 2023/08/31 | 1,792 | 1,809 | 1,780 | 1,795 | 79,200 |
| 2023/08/30 | 1,796 | 1,802 | 1,785 | 1,787 | 82,700 |
| 2023/08/29 | 1,778 | 1,800 | 1,759 | 1,794 | 87,900 |
| 2023/08/28 | 1,733 | 1,751 | 1,733 | 1,745 | 76,600 |
| 2023/08/25 | 1,722 | 1,745 | 1,713 | 1,727 | 78,000 |
| 2023/08/24 | 1,782 | 1,782 | 1,748 | 1,748 | 75,000 |
| 2023/08/23 | 1,750 | 1,779 | 1,739 | 1,775 | 103,300 |
| 2023/08/22 | 1,797 | 1,804 | 1,762 | 1,770 | 47,300 |
| 2023/08/21 | 1,784 | 1,805 | 1,781 | 1,790 | 39,900 |
| 2023/08/18 | 1,812 | 1,812 | 1,771 | 1,779 | 85,800 |
| 2023/08/17 | 1,830 | 1,838 | 1,815 | 1,827 | 75,600 |
| 2023/08/16 | 1,820 | 1,836 | 1,811 | 1,831 | 96,500 |
| 2023/08/15 | 1,824 | 1,824 | 1,803 | 1,810 | 71,800 |
| 2023/08/14 | 1,876 | 1,894 | 1,815 | 1,829 | 102,000 |
| 2023/08/10 | 1,810 | 1,853 | 1,805 | 1,853 | 114,100 |
| 2023/08/09 | 1,800 | 1,831 | 1,793 | 1,822 | 106,300 |
| 2023/08/08 | 1,807 | 1,832 | 1,799 | 1,808 | 105,100 |
| 2023/08/07 | 1,780 | 1,803 | 1,754 | 1,796 | 146,500 |
| 2023/08/04 | 1,843 | 1,854 | 1,783 | 1,783 | 124,500 |
| 2023/08/03 | 1,889 | 1,894 | 1,838 | 1,843 | 153,800 |
| 2023/08/02 | 1,969 | 1,976 | 1,905 | 1,905 | 134,100 |
| 2023/08/01 | 1,997 | 1,998 | 1,974 | 1,987 | 104,400 |
| 2023/07/31 | 1,989 | 2,011 | 1,966 | 1,999 | 165,400 |
| 2023/07/28 | 1,924 | 1,957 | 1,909 | 1,957 | 629,200 |
| 2023/07/27 | 1,932 | 1,945 | 1,914 | 1,943 | 129,700 |
| 2023/07/26 | 1,985 | 1,994 | 1,941 | 1,967 | 171,800 |
| 2023/07/25 | 1,992 | 1,992 | 1,951 | 1,975 | 144,900 |
| 2023/07/24 | 2,012 | 2,012 | 1,971 | 1,986 | 143,500 |
| 2023/07/21 | 2,012 | 2,036 | 1,985 | 1,989 | 142,000 |
| 2023/07/20 | 2,012 | 2,042 | 2,004 | 2,013 | 166,700 |
| 2023/07/19 | 2,001 | 2,033 | 1,982 | 2,030 | 277,500 |
| 2023/07/18 | 2,089 | 2,094 | 2,000 | 2,011 | 268,600 |
| 2023/07/14 | 2,134 | 2,152 | 2,089 | 2,097 | 169,700 |
| 2023/07/13 | 2,163 | 2,180 | 2,129 | 2,134 | 197,800 |
| 2023/07/12 | 2,124 | 2,168 | 2,103 | 2,161 | 250,500 |
| 2023/07/11 | 2,127 | 2,149 | 2,109 | 2,142 | 258,100 |
| 2023/07/10 | 2,090 | 2,124 | 2,082 | 2,098 | 323,900 |
| 2023/07/07 | 2,060 | 2,117 | 2,045 | 2,069 | 339,200 |
| 2023/07/06 | 2,065 | 2,083 | 2,033 | 2,050 | 278,800 |
| 2023/07/05 | 2,005 | 2,085 | 2,005 | 2,073 | 596,900 |
| 2023/07/04 | 1,995 | 2,029 | 1,973 | 2,003 | 1,183,000 |
| 2023/07/03 | 1,797 | 1,822 | 1,792 | 1,810 | 288,700 |
| 2023/06/30 | 1,776 | 1,783 | 1,764 | 1,770 | 128,400 |
| 2023/06/29 | 1,816 | 1,820 | 1,766 | 1,777 | 106,600 |
| 2023/06/28 | 1,795 | 1,817 | 1,777 | 1,817 | 81,200 |
| 2023/06/27 | 1,750 | 1,779 | 1,735 | 1,779 | 57,400 |
| 2023/06/26 | 1,772 | 1,779 | 1,748 | 1,758 | 69,700 |
| 2023/06/23 | 1,841 | 1,847 | 1,767 | 1,770 | 88,700 |
| 2023/06/22 | 1,828 | 1,861 | 1,828 | 1,834 | 65,100 |
| 2023/06/21 | 1,829 | 1,870 | 1,827 | 1,828 | 115,800 |
| 2023/06/20 | 1,762 | 1,821 | 1,749 | 1,821 | 132,900 |
| 2023/06/19 | 1,759 | 1,775 | 1,752 | 1,774 | 57,700 |
| 2023/06/16 | 1,763 | 1,773 | 1,733 | 1,748 | 118,800 |
| 2023/06/15 | 1,785 | 1,786 | 1,764 | 1,764 | 63,900 |
| 2023/06/14 | 1,776 | 1,783 | 1,758 | 1,781 | 97,400 |
| 2023/06/13 | 1,732 | 1,769 | 1,732 | 1,761 | 96,000 |
| 2023/06/12 | 1,724 | 1,729 | 1,715 | 1,729 | 43,000 |
| 2023/06/09 | 1,702 | 1,720 | 1,695 | 1,711 | 101,400 |
| 2023/06/08 | 1,702 | 1,703 | 1,673 | 1,687 | 86,900 |
| 2023/06/07 | 1,710 | 1,710 | 1,680 | 1,692 | 137,000 |
| 2023/06/06 | 1,699 | 1,706 | 1,665 | 1,698 | 94,300 |
| 2023/06/05 | 1,726 | 1,746 | 1,709 | 1,714 | 86,200 |
| 2023/06/02 | 1,663 | 1,702 | 1,663 | 1,699 | 72,500 |
| 2023/06/01 | 1,663 | 1,677 | 1,658 | 1,659 | 88,100 |
| 2023/05/31 | 1,672 | 1,679 | 1,658 | 1,669 | 208,000 |
| 2023/05/30 | 1,687 | 1,699 | 1,680 | 1,690 | 62,700 |
| 2023/05/29 | 1,742 | 1,742 | 1,700 | 1,704 | 65,000 |
| 2023/05/26 | 1,754 | 1,754 | 1,717 | 1,720 | 73,100 |
| 2023/05/25 | 1,722 | 1,756 | 1,722 | 1,752 | 62,400 |
| 2023/05/24 | 1,735 | 1,758 | 1,731 | 1,734 | 50,300 |
| 2023/05/23 | 1,791 | 1,791 | 1,732 | 1,746 | 91,400 |
| 2023/05/22 | 1,770 | 1,793 | 1,756 | 1,790 | 52,300 |
| 2023/05/19 | 1,785 | 1,799 | 1,767 | 1,774 | 82,500 |
| 2023/05/18 | 1,804 | 1,805 | 1,758 | 1,781 | 110,400 |
| 2023/05/17 | 1,821 | 1,834 | 1,803 | 1,805 | 214,400 |
| 2023/05/16 | 1,830 | 1,830 | 1,812 | 1,826 | 71,000 |
| 2023/05/15 | 1,811 | 1,827 | 1,810 | 1,814 | 58,900 |
| 2023/05/12 | 1,790 | 1,804 | 1,771 | 1,800 | 71,800 |
| 2023/05/11 | 1,769 | 1,778 | 1,760 | 1,773 | 57,900 |
| 2023/05/10 | 1,807 | 1,819 | 1,780 | 1,788 | 58,600 |
| 2023/05/09 | 1,782 | 1,811 | 1,774 | 1,811 | 105,200 |
| 2023/05/08 | 1,755 | 1,786 | 1,755 | 1,777 | 69,300 |
| 2023/05/02 | 1,779 | 1,788 | 1,745 | 1,764 | 67,200 |
| 2023/05/01 | 1,780 | 1,788 | 1,743 | 1,758 | 110,900 |
| 2023/04/28 | 1,758 | 1,777 | 1,746 | 1,777 | 120,800 |
| 2023/04/27 | 1,715 | 1,737 | 1,712 | 1,732 | 89,300 |
| 2023/04/26 | 1,738 | 1,738 | 1,713 | 1,716 | 89,400 |
| 2023/04/25 | 1,736 | 1,756 | 1,733 | 1,743 | 110,900 |
| 2023/04/24 | 1,732 | 1,749 | 1,727 | 1,729 | 61,000 |
| 2023/04/21 | 1,710 | 1,730 | 1,705 | 1,723 | 65,400 |
| 2023/04/20 | 1,700 | 1,722 | 1,698 | 1,709 | 59,400 |
| 2023/04/19 | 1,706 | 1,709 | 1,690 | 1,696 | 84,900 |
| 2023/04/18 | 1,700 | 1,728 | 1,694 | 1,718 | 71,300 |
| 2023/04/17 | 1,690 | 1,714 | 1,690 | 1,711 | 105,900 |
| 2023/04/14 | 1,663 | 1,676 | 1,656 | 1,672 | 75,400 |
| 2023/04/13 | 1,671 | 1,676 | 1,656 | 1,662 | 83,700 |
| 2023/04/12 | 1,669 | 1,691 | 1,666 | 1,691 | 122,700 |
| 2023/04/11 | 1,651 | 1,665 | 1,643 | 1,654 | 131,400 |
| 2023/04/10 | 1,661 | 1,667 | 1,631 | 1,657 | 148,000 |
| 2023/04/07 | 1,640 | 1,664 | 1,635 | 1,660 | 165,200 |
| 2023/04/06 | 1,648 | 1,679 | 1,646 | 1,660 | 168,200 |
| 2023/04/05 | 1,648 | 1,665 | 1,642 | 1,659 | 241,600 |
| 2023/04/04 | 1,672 | 1,731 | 1,663 | 1,668 | 501,800 |
| 2023/04/03 | 1,619 | 1,619 | 1,590 | 1,592 | 104,600 |
| 2023/03/31 | 1,605 | 1,608 | 1,589 | 1,595 | 77,300 |
| 2023/03/30 | 1,589 | 1,597 | 1,583 | 1,592 | 100,000 |
| 2023/03/29 | 1,564 | 1,587 | 1,559 | 1,583 | 147,700 |
| 2023/03/28 | 1,581 | 1,581 | 1,551 | 1,551 | 81,900 |
| 2023/03/27 | 1,568 | 1,576 | 1,564 | 1,565 | 84,700 |
| 2023/03/24 | 1,533 | 1,557 | 1,528 | 1,550 | 79,100 |
| 2023/03/23 | 1,546 | 1,553 | 1,537 | 1,547 | 69,800 |
| 2023/03/22 | 1,555 | 1,570 | 1,549 | 1,556 | 132,500 |
| 2023/03/20 | 1,572 | 1,579 | 1,526 | 1,529 | 94,600 |
| 2023/03/17 | 1,599 | 1,601 | 1,578 | 1,586 | 115,400 |
| 2023/03/16 | 1,570 | 1,581 | 1,560 | 1,570 | 136,000 |
| 2023/03/15 | 1,600 | 1,618 | 1,596 | 1,617 | 144,400 |
| 2023/03/14 | 1,564 | 1,603 | 1,553 | 1,598 | 125,800 |
| 2023/03/13 | 1,590 | 1,604 | 1,588 | 1,604 | 115,400 |
| 2023/03/10 | 1,611 | 1,626 | 1,588 | 1,596 | 213,200 |
| 2023/03/09 | 1,646 | 1,674 | 1,646 | 1,651 | 108,200 |
| 2023/03/08 | 1,640 | 1,650 | 1,629 | 1,637 | 79,700 |
| 2023/03/07 | 1,672 | 1,672 | 1,650 | 1,652 | 93,400 |
| 2023/03/06 | 1,666 | 1,682 | 1,652 | 1,677 | 82,400 |
| 2023/03/03 | 1,659 | 1,674 | 1,641 | 1,660 | 88,100 |
| 2023/03/02 | 1,657 | 1,661 | 1,634 | 1,642 | 79,000 |
| 2023/03/01 | 1,649 | 1,656 | 1,640 | 1,649 | 75,900 |
| 2023/02/28 | 1,644 | 1,654 | 1,640 | 1,646 | 49,200 |
| 2023/02/27 | 1,650 | 1,650 | 1,635 | 1,642 | 30,200 |
| 2023/02/24 | 1,628 | 1,645 | 1,614 | 1,644 | 51,600 |
| 2023/02/22 | 1,642 | 1,646 | 1,603 | 1,616 | 61,700 |
| 2023/02/21 | 1,633 | 1,650 | 1,631 | 1,648 | 36,700 |
| 2023/02/20 | 1,634 | 1,649 | 1,634 | 1,635 | 37,100 |
| 2023/02/17 | 1,632 | 1,632 | 1,616 | 1,618 | 29,200 |
| 2023/02/16 | 1,627 | 1,641 | 1,608 | 1,629 | 73,300 |
| 2023/02/15 | 1,630 | 1,642 | 1,606 | 1,616 | 78,300 |
| 2023/02/14 | 1,650 | 1,670 | 1,642 | 1,645 | 108,100 |
| 2023/02/13 | 1,614 | 1,617 | 1,594 | 1,611 | 51,500 |
| 2023/02/10 | 1,596 | 1,634 | 1,596 | 1,622 | 69,200 |
| 2023/02/09 | 1,632 | 1,644 | 1,614 | 1,618 | 132,900 |
| 2023/02/08 | 1,668 | 1,670 | 1,643 | 1,648 | 44,400 |
| 2023/02/07 | 1,679 | 1,680 | 1,663 | 1,663 | 40,100 |
| 2023/02/06 | 1,696 | 1,702 | 1,672 | 1,678 | 60,400 |
| 2023/02/03 | 1,660 | 1,673 | 1,645 | 1,673 | 63,700 |
| 2023/02/02 | 1,690 | 1,708 | 1,664 | 1,667 | 63,800 |
| 2023/02/01 | 1,662 | 1,689 | 1,658 | 1,675 | 81,100 |
| 2023/01/31 | 1,638 | 1,657 | 1,637 | 1,655 | 103,700 |
| 2023/01/30 | 1,616 | 1,634 | 1,611 | 1,633 | 81,200 |
| 2023/01/27 | 1,584 | 1,610 | 1,579 | 1,607 | 61,700 |
| 2023/01/26 | 1,618 | 1,633 | 1,587 | 1,596 | 84,400 |
| 2023/01/25 | 1,600 | 1,623 | 1,589 | 1,618 | 127,500 |
| 2023/01/24 | 1,552 | 1,586 | 1,543 | 1,585 | 105,700 |
| 2023/01/23 | 1,509 | 1,539 | 1,504 | 1,538 | 149,100 |
| 2023/01/20 | 1,472 | 1,502 | 1,469 | 1,491 | 90,900 |
| 2023/01/19 | 1,460 | 1,488 | 1,460 | 1,478 | 84,300 |
| 2023/01/18 | 1,419 | 1,478 | 1,419 | 1,475 | 142,100 |
| 2023/01/17 | 1,407 | 1,412 | 1,400 | 1,408 | 60,600 |
| 2023/01/16 | 1,400 | 1,420 | 1,391 | 1,396 | 79,600 |
| 2023/01/13 | 1,428 | 1,436 | 1,399 | 1,406 | 143,400 |
| 2023/01/12 | 1,450 | 1,458 | 1,429 | 1,433 | 120,400 |
| 2023/01/11 | 1,448 | 1,470 | 1,445 | 1,448 | 173,700 |
| 2023/01/10 | 1,445 | 1,468 | 1,437 | 1,440 | 94,500 |
| 2023/01/06 | 1,473 | 1,475 | 1,435 | 1,436 | 193,800 |
| 2023/01/05 | 1,520 | 1,520 | 1,464 | 1,488 | 185,300 |
| 2023/01/04 | 1,624 | 1,624 | 1,534 | 1,534 | 139,600 |