6592 マブチモーター(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 3,910 | 3,930 | 3,850 | 3,855 | 191,200 | 3,855 |
| 2021-10-20 | 3,925 | 3,985 | 3,910 | 3,960 | 201,500 | 3,960 |
| 2021-10-19 | 3,885 | 3,930 | 3,870 | 3,920 | 158,800 | 3,920 |
| 2021-10-18 | 3,925 | 3,930 | 3,885 | 3,930 | 128,900 | 3,930 |
| 2021-10-15 | 3,895 | 3,935 | 3,890 | 3,925 | 133,500 | 3,925 |
| 2021-10-14 | 3,830 | 3,880 | 3,825 | 3,870 | 122,000 | 3,870 |
| 2021-10-13 | 3,835 | 3,880 | 3,785 | 3,830 | 306,600 | 3,830 |
| 2021-10-12 | 3,805 | 3,810 | 3,760 | 3,775 | 144,300 | 3,775 |
| 2021-10-11 | 3,750 | 3,795 | 3,740 | 3,770 | 223,800 | 3,770 |
| 2021-10-08 | 3,745 | 3,790 | 3,725 | 3,765 | 181,100 | 3,765 |
| 2021-10-07 | 3,655 | 3,725 | 3,655 | 3,690 | 304,900 | 3,690 |
| 2021-10-06 | 3,740 | 3,755 | 3,635 | 3,655 | 280,200 | 3,655 |
| 2021-10-05 | 3,635 | 3,690 | 3,605 | 3,670 | 469,200 | 3,670 |
| 2021-10-04 | 3,810 | 3,810 | 3,690 | 3,700 | 324,300 | 3,700 |
| 2021-10-01 | 3,830 | 3,855 | 3,755 | 3,770 | 332,700 | 3,770 |
| 2021-09-30 | 3,860 | 3,915 | 3,860 | 3,880 | 245,000 | 3,880 |
| 2021-09-29 | 3,805 | 3,865 | 3,800 | 3,860 | 313,100 | 3,860 |
| 2021-09-28 | 3,815 | 3,875 | 3,770 | 3,860 | 294,900 | 3,860 |
| 2021-09-27 | 3,830 | 3,855 | 3,810 | 3,840 | 161,600 | 3,840 |
| 2021-09-24 | 3,860 | 3,865 | 3,830 | 3,850 | 261,400 | 3,850 |
| 2021-09-22 | 3,820 | 3,825 | 3,760 | 3,770 | 357,200 | 3,770 |
| 2021-09-21 | 3,875 | 3,875 | 3,825 | 3,840 | 352,400 | 3,840 |
| 2021-09-17 | 3,965 | 3,975 | 3,930 | 3,940 | 362,000 | 3,940 |
| 2021-09-16 | 4,000 | 4,010 | 3,965 | 4,005 | 202,500 | 4,005 |
| 2021-09-15 | 4,055 | 4,060 | 3,980 | 3,995 | 268,200 | 3,995 |
| 2021-09-14 | 4,085 | 4,115 | 4,075 | 4,105 | 251,500 | 4,105 |
| 2021-09-13 | 4,010 | 4,035 | 3,980 | 4,035 | 209,000 | 4,035 |
| 2021-09-10 | 3,975 | 4,010 | 3,975 | 4,010 | 242,600 | 4,010 |
| 2021-09-09 | 3,975 | 4,010 | 3,945 | 3,975 | 281,500 | 3,975 |
| 2021-09-08 | 3,950 | 3,990 | 3,940 | 3,975 | 137,800 | 3,975 |
| 2021-09-07 | 3,990 | 3,995 | 3,960 | 3,975 | 159,900 | 3,975 |
| 2021-09-06 | 4,000 | 4,010 | 3,925 | 3,935 | 174,400 | 3,935 |
| 2021-09-03 | 3,880 | 3,940 | 3,880 | 3,930 | 198,700 | 3,930 |
| 2021-09-02 | 3,935 | 3,960 | 3,860 | 3,880 | 232,000 | 3,880 |
| 2021-09-01 | 3,885 | 3,935 | 3,885 | 3,910 | 207,600 | 3,910 |
| 2021-08-31 | 3,815 | 3,875 | 3,810 | 3,850 | 171,900 | 3,850 |
| 2021-08-30 | 3,815 | 3,845 | 3,805 | 3,835 | 171,600 | 3,835 |
| 2021-08-27 | 3,770 | 3,790 | 3,765 | 3,770 | 154,000 | 3,770 |
| 2021-08-26 | 3,830 | 3,845 | 3,770 | 3,790 | 233,800 | 3,790 |
| 2021-08-25 | 3,830 | 3,880 | 3,820 | 3,830 | 171,700 | 3,830 |
| 2021-08-24 | 3,790 | 3,835 | 3,790 | 3,805 | 166,400 | 3,805 |
| 2021-08-23 | 3,820 | 3,865 | 3,790 | 3,790 | 176,600 | 3,790 |
| 2021-08-20 | 3,810 | 3,840 | 3,755 | 3,770 | 366,100 | 3,770 |
| 2021-08-19 | 3,860 | 3,920 | 3,845 | 3,855 | 258,700 | 3,855 |
| 2021-08-18 | 3,830 | 3,890 | 3,800 | 3,860 | 258,600 | 3,860 |
| 2021-08-17 | 3,930 | 3,950 | 3,855 | 3,865 | 254,900 | 3,865 |
| 2021-08-16 | 3,945 | 3,945 | 3,845 | 3,915 | 465,200 | 3,915 |
| 2021-08-13 | 4,070 | 4,095 | 3,960 | 3,970 | 638,900 | 3,970 |
| 2021-08-12 | 4,280 | 4,450 | 4,090 | 4,105 | 1,029,000 | 4,105 |
| 2021-08-11 | 4,250 | 4,250 | 4,200 | 4,215 | 197,300 | 4,215 |
| 2021-08-10 | 4,105 | 4,215 | 4,105 | 4,190 | 226,500 | 4,190 |
| 2021-08-06 | 4,090 | 4,115 | 4,080 | 4,095 | 138,800 | 4,095 |
| 2021-08-05 | 4,100 | 4,120 | 4,075 | 4,090 | 168,000 | 4,090 |
| 2021-08-04 | 4,180 | 4,200 | 4,100 | 4,115 | 177,300 | 4,115 |
| 2021-08-03 | 4,205 | 4,245 | 4,175 | 4,180 | 139,700 | 4,180 |
| 2021-08-02 | 4,165 | 4,215 | 4,145 | 4,190 | 161,600 | 4,190 |
| 2021-07-30 | 4,170 | 4,170 | 4,100 | 4,100 | 197,400 | 4,100 |
| 2021-07-29 | 4,180 | 4,200 | 4,140 | 4,165 | 1,069,500 | 4,165 |
| 2021-07-28 | 4,140 | 4,200 | 4,140 | 4,170 | 283,500 | 4,170 |
| 2021-07-27 | 4,180 | 4,210 | 4,170 | 4,195 | 238,500 | 4,195 |
| 2021-07-26 | 4,190 | 4,190 | 4,125 | 4,145 | 278,100 | 4,145 |
| 2021-07-21 | 4,105 | 4,180 | 4,095 | 4,095 | 206,600 | 4,095 |
| 2021-07-20 | 4,085 | 4,115 | 4,070 | 4,085 | 193,300 | 4,085 |
| 2021-07-19 | 4,155 | 4,190 | 4,105 | 4,120 | 240,900 | 4,120 |
| 2021-07-16 | 4,190 | 4,200 | 4,145 | 4,180 | 225,300 | 4,180 |
| 2021-07-15 | 4,245 | 4,270 | 4,215 | 4,230 | 138,900 | 4,230 |
| 2021-07-14 | 4,245 | 4,330 | 4,240 | 4,270 | 162,900 | 4,270 |
| 2021-07-13 | 4,245 | 4,290 | 4,225 | 4,290 | 197,800 | 4,290 |
| 2021-07-12 | 4,195 | 4,255 | 4,155 | 4,225 | 318,000 | 4,225 |
| 2021-07-09 | 4,100 | 4,130 | 4,040 | 4,125 | 344,700 | 4,125 |
| 2021-07-08 | 4,185 | 4,185 | 4,110 | 4,130 | 327,100 | 4,130 |
| 2021-07-07 | 4,150 | 4,175 | 4,115 | 4,145 | 146,000 | 4,145 |
| 2021-07-06 | 4,240 | 4,240 | 4,160 | 4,180 | 190,000 | 4,180 |
| 2021-07-05 | 4,230 | 4,245 | 4,190 | 4,210 | 103,000 | 4,210 |
| 2021-07-02 | 4,205 | 4,260 | 4,190 | 4,230 | 157,500 | 4,230 |
| 2021-07-01 | 4,230 | 4,230 | 4,170 | 4,175 | 121,600 | 4,175 |
| 2021-06-30 | 4,195 | 4,255 | 4,180 | 4,200 | 259,200 | 4,200 |
| 2021-06-29 | 4,145 | 4,160 | 4,095 | 4,130 | 263,400 | 4,130 |
| 2021-06-28 | 4,260 | 4,270 | 4,190 | 4,210 | 288,300 | 4,210 |
| 2021-06-25 | 4,235 | 4,270 | 4,205 | 4,260 | 370,500 | 4,260 |
| 2021-06-24 | 4,220 | 4,240 | 4,200 | 4,235 | 225,700 | 4,235 |
| 2021-06-23 | 4,225 | 4,265 | 4,200 | 4,210 | 297,400 | 4,210 |
| 2021-06-22 | 4,265 | 4,275 | 4,210 | 4,230 | 336,300 | 4,230 |
| 2021-06-21 | 4,285 | 4,295 | 4,185 | 4,205 | 413,400 | 4,205 |
| 2021-06-18 | 4,405 | 4,465 | 4,370 | 4,385 | 338,400 | 4,385 |
| 2021-06-17 | 4,375 | 4,380 | 4,345 | 4,370 | 165,300 | 4,370 |
| 2021-06-16 | 4,320 | 4,390 | 4,300 | 4,345 | 236,300 | 4,345 |
| 2021-06-15 | 4,290 | 4,350 | 4,285 | 4,345 | 282,200 | 4,345 |
| 2021-06-14 | 4,440 | 4,450 | 4,290 | 4,310 | 287,500 | 4,310 |
| 2021-06-11 | 4,435 | 4,465 | 4,385 | 4,435 | 218,300 | 4,435 |
| 2021-06-10 | 4,460 | 4,480 | 4,410 | 4,445 | 236,800 | 4,445 |
| 2021-06-09 | 4,515 | 4,555 | 4,455 | 4,460 | 298,700 | 4,460 |
| 2021-06-08 | 4,435 | 4,485 | 4,430 | 4,445 | 220,600 | 4,445 |
| 2021-06-07 | 4,380 | 4,450 | 4,355 | 4,405 | 307,100 | 4,405 |
| 2021-06-04 | 4,270 | 4,315 | 4,230 | 4,290 | 193,100 | 4,290 |
| 2021-06-03 | 4,220 | 4,250 | 4,205 | 4,210 | 191,200 | 4,210 |
| 2021-06-02 | 4,220 | 4,280 | 4,200 | 4,220 | 220,300 | 4,220 |
| 2021-06-01 | 4,310 | 4,320 | 4,240 | 4,265 | 313,500 | 4,265 |
| 2021-05-31 | 4,380 | 4,380 | 4,305 | 4,315 | 122,200 | 4,315 |
| 2021-05-28 | 4,360 | 4,385 | 4,340 | 4,360 | 135,600 | 4,360 |
| 2021-05-27 | 4,325 | 4,350 | 4,290 | 4,290 | 202,400 | 4,290 |
| 2021-05-26 | 4,395 | 4,415 | 4,370 | 4,390 | 109,700 | 4,390 |
| 2021-05-25 | 4,390 | 4,425 | 4,365 | 4,390 | 167,900 | 4,390 |
| 2021-05-24 | 4,390 | 4,445 | 4,385 | 4,430 | 155,000 | 4,430 |
| 2021-05-21 | 4,485 | 4,490 | 4,390 | 4,405 | 223,500 | 4,405 |
| 2021-05-20 | 4,335 | 4,460 | 4,320 | 4,440 | 394,300 | 4,440 |
| 2021-05-19 | 4,215 | 4,325 | 4,210 | 4,320 | 204,800 | 4,320 |
| 2021-05-18 | 4,205 | 4,305 | 4,205 | 4,285 | 153,600 | 4,285 |
| 2021-05-17 | 4,330 | 4,340 | 4,210 | 4,225 | 181,100 | 4,225 |
| 2021-05-14 | 4,300 | 4,365 | 4,295 | 4,320 | 225,800 | 4,320 |
| 2021-05-13 | 4,240 | 4,285 | 4,200 | 4,205 | 285,600 | 4,205 |
| 2021-05-12 | 4,325 | 4,370 | 4,245 | 4,290 | 231,100 | 4,290 |
| 2021-05-11 | 4,445 | 4,460 | 4,335 | 4,345 | 247,300 | 4,345 |
| 2021-05-10 | 4,475 | 4,505 | 4,440 | 4,445 | 308,000 | 4,445 |
| 2021-05-07 | 4,480 | 4,535 | 4,450 | 4,475 | 265,700 | 4,475 |
| 2021-05-06 | 4,515 | 4,570 | 4,465 | 4,470 | 464,400 | 4,470 |
| 2021-04-30 | 4,620 | 4,630 | 4,370 | 4,375 | 515,900 | 4,375 |
| 2021-04-28 | 4,515 | 4,855 | 4,505 | 4,635 | 568,600 | 4,635 |
| 2021-04-27 | 4,530 | 4,540 | 4,490 | 4,495 | 176,700 | 4,495 |
| 2021-04-26 | 4,540 | 4,560 | 4,525 | 4,545 | 198,000 | 4,545 |
| 2021-04-23 | 4,525 | 4,545 | 4,500 | 4,520 | 237,400 | 4,520 |
| 2021-04-22 | 4,565 | 4,615 | 4,545 | 4,615 | 200,800 | 4,615 |
| 2021-04-21 | 4,520 | 4,555 | 4,465 | 4,530 | 213,600 | 4,530 |
| 2021-04-20 | 4,695 | 4,710 | 4,620 | 4,635 | 153,200 | 4,635 |
| 2021-04-19 | 4,760 | 4,760 | 4,700 | 4,710 | 156,600 | 4,710 |
| 2021-04-16 | 4,760 | 4,765 | 4,715 | 4,750 | 165,000 | 4,750 |
| 2021-04-15 | 4,790 | 4,800 | 4,735 | 4,760 | 132,400 | 4,760 |
| 2021-04-14 | 4,840 | 4,840 | 4,785 | 4,820 | 165,300 | 4,820 |
| 2021-04-13 | 4,815 | 4,905 | 4,810 | 4,870 | 145,700 | 4,870 |
| 2021-04-12 | 4,875 | 4,890 | 4,815 | 4,825 | 103,200 | 4,825 |
| 2021-04-09 | 4,790 | 4,855 | 4,790 | 4,835 | 175,200 | 4,835 |
| 2021-04-08 | 4,865 | 4,870 | 4,750 | 4,785 | 145,300 | 4,785 |
| 2021-04-07 | 4,755 | 4,850 | 4,755 | 4,845 | 188,200 | 4,845 |
| 2021-04-06 | 4,905 | 4,905 | 4,730 | 4,770 | 217,200 | 4,770 |
| 2021-04-05 | 4,895 | 4,895 | 4,770 | 4,835 | 268,300 | 4,835 |
| 2021-04-02 | 4,800 | 4,890 | 4,795 | 4,800 | 324,000 | 4,800 |
| 2021-04-01 | 4,775 | 4,840 | 4,710 | 4,730 | 503,700 | 4,730 |
| 2021-03-31 | 4,935 | 4,960 | 4,860 | 4,865 | 240,800 | 4,865 |
| 2021-03-30 | 4,965 | 4,980 | 4,920 | 4,975 | 209,100 | 4,975 |
| 2021-03-29 | 5,020 | 5,060 | 4,965 | 5,040 | 216,100 | 5,040 |
| 2021-03-26 | 5,030 | 5,030 | 4,935 | 4,970 | 220,100 | 4,970 |
| 2021-03-25 | 4,885 | 4,990 | 4,875 | 4,960 | 285,400 | 4,960 |
| 2021-03-24 | 5,010 | 5,050 | 4,955 | 4,955 | 176,200 | 4,955 |
| 2021-03-23 | 5,160 | 5,180 | 5,010 | 5,020 | 243,700 | 5,020 |
| 2021-03-22 | 5,160 | 5,230 | 5,130 | 5,190 | 176,700 | 5,190 |
| 2021-03-19 | 5,090 | 5,240 | 5,050 | 5,210 | 266,700 | 5,210 |
| 2021-03-18 | 5,090 | 5,140 | 5,050 | 5,120 | 284,100 | 5,120 |
| 2021-03-17 | 5,140 | 5,180 | 5,060 | 5,110 | 194,500 | 5,110 |
| 2021-03-16 | 5,220 | 5,250 | 5,180 | 5,230 | 168,600 | 5,230 |
| 2021-03-15 | 5,290 | 5,340 | 5,240 | 5,310 | 241,000 | 5,310 |
| 2021-03-12 | 5,130 | 5,190 | 5,100 | 5,190 | 227,200 | 5,190 |
| 2021-03-11 | 5,240 | 5,250 | 5,120 | 5,140 | 234,500 | 5,140 |
| 2021-03-10 | 5,180 | 5,280 | 5,160 | 5,240 | 239,400 | 5,240 |
| 2021-03-09 | 5,030 | 5,180 | 5,010 | 5,160 | 214,400 | 5,160 |
| 2021-03-08 | 5,060 | 5,070 | 4,985 | 5,020 | 170,500 | 5,020 |
| 2021-03-05 | 4,990 | 5,020 | 4,870 | 4,985 | 321,000 | 4,985 |
| 2021-03-04 | 4,975 | 5,050 | 4,940 | 5,050 | 258,900 | 5,050 |
| 2021-03-03 | 4,905 | 4,945 | 4,880 | 4,930 | 145,200 | 4,930 |
| 2021-03-02 | 4,935 | 4,965 | 4,830 | 4,905 | 281,800 | 4,905 |
| 2021-03-01 | 4,780 | 4,890 | 4,780 | 4,880 | 189,600 | 4,880 |
| 2021-02-26 | 4,765 | 4,855 | 4,710 | 4,710 | 371,200 | 4,710 |
| 2021-02-25 | 4,805 | 4,855 | 4,765 | 4,765 | 253,800 | 4,765 |
| 2021-02-24 | 4,840 | 4,950 | 4,775 | 4,790 | 408,300 | 4,790 |
| 2021-02-22 | 4,915 | 4,995 | 4,860 | 4,885 | 251,300 | 4,885 |
| 2021-02-19 | 4,900 | 4,920 | 4,830 | 4,855 | 264,200 | 4,855 |
| 2021-02-18 | 5,120 | 5,120 | 4,925 | 4,940 | 265,300 | 4,940 |
| 2021-02-17 | 5,100 | 5,130 | 5,000 | 5,120 | 245,400 | 5,120 |
| 2021-02-16 | 5,370 | 5,380 | 5,080 | 5,090 | 384,600 | 5,090 |
| 2021-02-15 | 5,110 | 5,450 | 5,110 | 5,400 | 969,900 | 5,400 |
| 2021-02-12 | 4,850 | 4,860 | 4,710 | 4,780 | 431,700 | 4,780 |
| 2021-02-10 | 4,790 | 4,795 | 4,710 | 4,770 | 237,800 | 4,770 |
| 2021-02-09 | 4,785 | 4,840 | 4,765 | 4,825 | 233,200 | 4,825 |
| 2021-02-08 | 4,865 | 4,880 | 4,755 | 4,775 | 251,900 | 4,775 |
| 2021-02-05 | 4,650 | 4,840 | 4,640 | 4,825 | 481,100 | 4,825 |
| 2021-02-04 | 4,580 | 4,620 | 4,560 | 4,600 | 182,000 | 4,600 |
| 2021-02-03 | 4,485 | 4,625 | 4,480 | 4,580 | 242,700 | 4,580 |
| 2021-02-02 | 4,465 | 4,490 | 4,445 | 4,475 | 186,300 | 4,475 |
| 2021-02-01 | 4,335 | 4,500 | 4,335 | 4,500 | 325,100 | 4,500 |
| 2021-01-29 | 4,295 | 4,415 | 4,280 | 4,310 | 441,700 | 4,310 |
| 2021-01-28 | 4,210 | 4,330 | 4,205 | 4,305 | 294,100 | 4,305 |
| 2021-01-27 | 4,205 | 4,320 | 4,165 | 4,320 | 431,000 | 4,320 |
| 2021-01-26 | 4,180 | 4,180 | 4,110 | 4,110 | 265,100 | 4,110 |
| 2021-01-25 | 4,165 | 4,185 | 4,150 | 4,180 | 166,200 | 4,180 |
| 2021-01-22 | 4,240 | 4,240 | 4,150 | 4,160 | 238,300 | 4,160 |
| 2021-01-21 | 4,235 | 4,305 | 4,205 | 4,295 | 284,100 | 4,295 |
| 2021-01-20 | 4,150 | 4,235 | 4,095 | 4,210 | 390,300 | 4,210 |
| 2021-01-19 | 4,060 | 4,160 | 4,060 | 4,110 | 335,900 | 4,110 |
| 2021-01-18 | 4,105 | 4,145 | 4,055 | 4,125 | 231,800 | 4,125 |
| 2021-01-15 | 4,285 | 4,355 | 4,115 | 4,155 | 495,100 | 4,155 |
| 2021-01-14 | 4,310 | 4,400 | 4,295 | 4,320 | 291,500 | 4,320 |
| 2021-01-13 | 4,300 | 4,375 | 4,260 | 4,375 | 316,200 | 4,375 |
| 2021-01-12 | 4,265 | 4,380 | 4,260 | 4,305 | 574,000 | 4,305 |
| 2021-01-08 | 4,315 | 4,335 | 4,280 | 4,290 | 233,000 | 4,290 |
| 2021-01-07 | 4,325 | 4,350 | 4,290 | 4,295 | 297,400 | 4,295 |
| 2021-01-06 | 4,395 | 4,405 | 4,265 | 4,265 | 188,600 | 4,265 |
| 2021-01-05 | 4,365 | 4,415 | 4,350 | 4,405 | 261,500 | 4,405 |
| 2021-01-04 | 4,490 | 4,490 | 4,340 | 4,365 | 188,400 | 4,365 |
分割・併合履歴 ： [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
