6592 マブチモーター(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,820 | 3,890 | 3,705 | 3,860 | 627,600 | 3,860 |
| 2022-08-10 | 3,775 | 3,775 | 3,715 | 3,750 | 150,800 | 3,750 |
| 2022-08-09 | 3,755 | 3,785 | 3,725 | 3,745 | 116,000 | 3,745 |
| 2022-08-08 | 3,785 | 3,785 | 3,760 | 3,780 | 126,200 | 3,780 |
| 2022-08-05 | 3,760 | 3,805 | 3,760 | 3,785 | 131,300 | 3,785 |
| 2022-08-04 | 3,760 | 3,810 | 3,735 | 3,780 | 119,800 | 3,780 |
| 2022-08-03 | 3,770 | 3,775 | 3,735 | 3,745 | 131,100 | 3,745 |
| 2022-08-02 | 3,760 | 3,770 | 3,730 | 3,755 | 135,200 | 3,755 |
| 2022-08-01 | 3,800 | 3,835 | 3,775 | 3,805 | 151,400 | 3,805 |
| 2022-07-29 | 3,880 | 3,890 | 3,780 | 3,800 | 239,000 | 3,800 |
| 2022-07-28 | 3,815 | 3,825 | 3,745 | 3,810 | 653,300 | 3,810 |
| 2022-07-27 | 3,775 | 3,825 | 3,755 | 3,810 | 159,000 | 3,810 |
| 2022-07-26 | 3,860 | 3,860 | 3,800 | 3,830 | 157,700 | 3,830 |
| 2022-07-25 | 3,875 | 3,900 | 3,825 | 3,830 | 157,200 | 3,830 |
| 2022-07-22 | 3,845 | 3,905 | 3,845 | 3,895 | 199,700 | 3,895 |
| 2022-07-21 | 3,845 | 3,860 | 3,815 | 3,850 | 173,000 | 3,850 |
| 2022-07-20 | 3,800 | 3,850 | 3,795 | 3,845 | 223,200 | 3,845 |
| 2022-07-19 | 3,705 | 3,760 | 3,695 | 3,750 | 275,900 | 3,750 |
| 2022-07-15 | 3,750 | 3,760 | 3,715 | 3,750 | 177,100 | 3,750 |
| 2022-07-14 | 3,660 | 3,730 | 3,645 | 3,725 | 176,000 | 3,725 |
| 2022-07-13 | 3,680 | 3,695 | 3,615 | 3,660 | 213,100 | 3,660 |
| 2022-07-12 | 3,800 | 3,815 | 3,685 | 3,690 | 402,000 | 3,690 |
| 2022-07-11 | 3,680 | 3,695 | 3,645 | 3,685 | 204,500 | 3,685 |
| 2022-07-08 | 3,635 | 3,665 | 3,620 | 3,630 | 281,400 | 3,630 |
| 2022-07-07 | 3,545 | 3,625 | 3,525 | 3,605 | 263,400 | 3,605 |
| 2022-07-06 | 3,540 | 3,555 | 3,505 | 3,510 | 184,400 | 3,510 |
| 2022-07-05 | 3,580 | 3,585 | 3,560 | 3,575 | 118,500 | 3,575 |
| 2022-07-04 | 3,515 | 3,560 | 3,505 | 3,555 | 200,700 | 3,555 |
| 2022-07-01 | 3,520 | 3,520 | 3,480 | 3,490 | 222,300 | 3,490 |
| 2022-06-30 | 3,530 | 3,535 | 3,490 | 3,495 | 290,100 | 3,495 |
| 2022-06-29 | 3,535 | 3,585 | 3,530 | 3,560 | 286,800 | 3,560 |
| 2022-06-28 | 3,600 | 3,635 | 3,590 | 3,635 | 278,400 | 3,635 |
| 2022-06-27 | 3,625 | 3,635 | 3,590 | 3,605 | 207,800 | 3,605 |
| 2022-06-24 | 3,575 | 3,615 | 3,565 | 3,615 | 217,700 | 3,615 |
| 2022-06-23 | 3,560 | 3,605 | 3,530 | 3,545 | 157,600 | 3,545 |
| 2022-06-22 | 3,595 | 3,600 | 3,550 | 3,555 | 183,700 | 3,555 |
| 2022-06-21 | 3,525 | 3,600 | 3,525 | 3,585 | 251,100 | 3,585 |
| 2022-06-20 | 3,545 | 3,550 | 3,505 | 3,520 | 186,600 | 3,520 |
| 2022-06-17 | 3,515 | 3,540 | 3,485 | 3,535 | 380,900 | 3,535 |
| 2022-06-16 | 3,600 | 3,640 | 3,570 | 3,585 | 239,000 | 3,585 |
| 2022-06-15 | 3,625 | 3,635 | 3,555 | 3,585 | 267,100 | 3,585 |
| 2022-06-14 | 3,615 | 3,645 | 3,605 | 3,630 | 287,500 | 3,630 |
| 2022-06-13 | 3,660 | 3,725 | 3,655 | 3,705 | 264,400 | 3,705 |
| 2022-06-10 | 3,720 | 3,760 | 3,710 | 3,730 | 208,800 | 3,730 |
| 2022-06-09 | 3,730 | 3,760 | 3,710 | 3,740 | 235,000 | 3,740 |
| 2022-06-08 | 3,665 | 3,740 | 3,655 | 3,725 | 209,900 | 3,725 |
| 2022-06-07 | 3,720 | 3,730 | 3,690 | 3,690 | 148,000 | 3,690 |
| 2022-06-06 | 3,650 | 3,680 | 3,645 | 3,655 | 160,800 | 3,655 |
| 2022-06-03 | 3,695 | 3,705 | 3,655 | 3,675 | 142,100 | 3,675 |
| 2022-06-02 | 3,635 | 3,680 | 3,630 | 3,680 | 123,500 | 3,680 |
| 2022-06-01 | 3,595 | 3,680 | 3,575 | 3,680 | 295,600 | 3,680 |
| 2022-05-31 | 3,560 | 3,580 | 3,545 | 3,550 | 265,600 | 3,550 |
| 2022-05-30 | 3,565 | 3,575 | 3,545 | 3,565 | 239,000 | 3,565 |
| 2022-05-27 | 3,525 | 3,525 | 3,490 | 3,525 | 208,600 | 3,525 |
| 2022-05-26 | 3,485 | 3,510 | 3,470 | 3,475 | 138,500 | 3,475 |
| 2022-05-25 | 3,500 | 3,510 | 3,480 | 3,485 | 180,500 | 3,485 |
| 2022-05-24 | 3,535 | 3,540 | 3,470 | 3,480 | 169,300 | 3,480 |
| 2022-05-23 | 3,525 | 3,545 | 3,500 | 3,525 | 136,500 | 3,525 |
| 2022-05-20 | 3,500 | 3,535 | 3,490 | 3,515 | 135,600 | 3,515 |
| 2022-05-19 | 3,480 | 3,500 | 3,465 | 3,500 | 150,000 | 3,500 |
| 2022-05-18 | 3,565 | 3,575 | 3,505 | 3,515 | 276,500 | 3,515 |
| 2022-05-17 | 3,500 | 3,540 | 3,475 | 3,510 | 247,500 | 3,510 |
| 2022-05-16 | 3,490 | 3,505 | 3,450 | 3,475 | 162,000 | 3,475 |
| 2022-05-13 | 3,425 | 3,480 | 3,420 | 3,475 | 185,100 | 3,475 |
| 2022-05-12 | 3,415 | 3,425 | 3,390 | 3,410 | 307,700 | 3,410 |
| 2022-05-11 | 3,450 | 3,475 | 3,425 | 3,440 | 250,900 | 3,440 |
| 2022-05-10 | 3,485 | 3,500 | 3,440 | 3,470 | 357,300 | 3,470 |
| 2022-05-09 | 3,540 | 3,550 | 3,490 | 3,505 | 195,000 | 3,505 |
| 2022-05-06 | 3,570 | 3,590 | 3,550 | 3,565 | 187,800 | 3,565 |
| 2022-05-02 | 3,470 | 3,590 | 3,460 | 3,580 | 238,700 | 3,580 |
| 2022-04-28 | 3,525 | 3,595 | 3,480 | 3,485 | 547,700 | 3,485 |
| 2022-04-27 | 3,515 | 3,550 | 3,505 | 3,525 | 270,800 | 3,525 |
| 2022-04-26 | 3,580 | 3,600 | 3,580 | 3,580 | 119,200 | 3,580 |
| 2022-04-25 | 3,575 | 3,605 | 3,555 | 3,580 | 138,300 | 3,580 |
| 2022-04-22 | 3,645 | 3,685 | 3,630 | 3,655 | 179,000 | 3,655 |
| 2022-04-21 | 3,600 | 3,685 | 3,590 | 3,680 | 206,000 | 3,680 |
| 2022-04-20 | 3,620 | 3,635 | 3,580 | 3,600 | 141,500 | 3,600 |
| 2022-04-19 | 3,550 | 3,570 | 3,530 | 3,565 | 152,100 | 3,565 |
| 2022-04-18 | 3,535 | 3,550 | 3,505 | 3,515 | 171,000 | 3,515 |
| 2022-04-15 | 3,570 | 3,585 | 3,545 | 3,560 | 173,400 | 3,560 |
| 2022-04-14 | 3,550 | 3,590 | 3,515 | 3,585 | 339,700 | 3,585 |
| 2022-04-13 | 3,605 | 3,625 | 3,580 | 3,585 | 293,800 | 3,585 |
| 2022-04-12 | 3,600 | 3,635 | 3,580 | 3,595 | 248,500 | 3,595 |
| 2022-04-11 | 3,620 | 3,630 | 3,575 | 3,610 | 245,700 | 3,610 |
| 2022-04-08 | 3,725 | 3,755 | 3,635 | 3,670 | 185,800 | 3,670 |
| 2022-04-07 | 3,710 | 3,730 | 3,680 | 3,710 | 172,300 | 3,710 |
| 2022-04-06 | 3,785 | 3,835 | 3,760 | 3,770 | 187,800 | 3,770 |
| 2022-04-05 | 3,845 | 3,870 | 3,820 | 3,820 | 116,800 | 3,820 |
| 2022-04-04 | 3,815 | 3,850 | 3,800 | 3,840 | 90,600 | 3,840 |
| 2022-04-01 | 3,805 | 3,865 | 3,760 | 3,825 | 156,000 | 3,825 |
| 2022-03-31 | 3,880 | 3,920 | 3,825 | 3,825 | 182,000 | 3,825 |
| 2022-03-30 | 3,905 | 3,920 | 3,825 | 3,890 | 303,300 | 3,890 |
| 2022-03-29 | 3,895 | 3,955 | 3,860 | 3,940 | 213,500 | 3,940 |
| 2022-03-28 | 3,865 | 3,880 | 3,810 | 3,845 | 195,800 | 3,845 |
| 2022-03-25 | 3,905 | 3,930 | 3,850 | 3,865 | 218,800 | 3,865 |
| 2022-03-24 | 3,835 | 3,900 | 3,800 | 3,900 | 235,700 | 3,900 |
| 2022-03-23 | 3,850 | 3,890 | 3,790 | 3,870 | 263,700 | 3,870 |
| 2022-03-22 | 3,835 | 3,840 | 3,750 | 3,765 | 191,300 | 3,765 |
| 2022-03-18 | 3,795 | 3,825 | 3,755 | 3,785 | 293,700 | 3,785 |
| 2022-03-17 | 3,775 | 3,785 | 3,715 | 3,765 | 282,600 | 3,765 |
| 2022-03-16 | 3,735 | 3,760 | 3,680 | 3,680 | 227,100 | 3,680 |
| 2022-03-15 | 3,615 | 3,735 | 3,615 | 3,715 | 294,800 | 3,715 |
| 2022-03-14 | 3,725 | 3,750 | 3,600 | 3,600 | 383,100 | 3,600 |
| 2022-03-11 | 3,750 | 3,800 | 3,730 | 3,760 | 227,700 | 3,760 |
| 2022-03-10 | 3,735 | 3,825 | 3,725 | 3,810 | 302,200 | 3,810 |
| 2022-03-09 | 3,680 | 3,730 | 3,600 | 3,610 | 318,000 | 3,610 |
| 2022-03-08 | 3,665 | 3,745 | 3,640 | 3,650 | 388,000 | 3,650 |
| 2022-03-07 | 3,800 | 3,820 | 3,665 | 3,670 | 479,800 | 3,670 |
| 2022-03-04 | 4,000 | 4,015 | 3,930 | 3,930 | 204,500 | 3,930 |
| 2022-03-03 | 3,980 | 4,055 | 3,980 | 4,025 | 162,000 | 4,025 |
| 2022-03-02 | 3,980 | 4,005 | 3,920 | 3,920 | 207,000 | 3,920 |
| 2022-03-01 | 4,025 | 4,070 | 4,015 | 4,015 | 291,400 | 4,015 |
| 2022-02-28 | 3,945 | 4,015 | 3,945 | 3,965 | 357,700 | 3,965 |
| 2022-02-25 | 4,005 | 4,025 | 3,885 | 3,915 | 413,900 | 3,915 |
| 2022-02-24 | 4,030 | 4,060 | 3,885 | 3,945 | 419,000 | 3,945 |
| 2022-02-22 | 4,115 | 4,135 | 4,020 | 4,070 | 329,900 | 4,070 |
| 2022-02-21 | 4,060 | 4,180 | 4,060 | 4,180 | 359,200 | 4,180 |
| 2022-02-18 | 4,010 | 4,145 | 4,010 | 4,105 | 312,800 | 4,105 |
| 2022-02-17 | 4,135 | 4,155 | 4,055 | 4,055 | 352,400 | 4,055 |
| 2022-02-16 | 3,945 | 4,155 | 3,915 | 4,140 | 950,600 | 4,140 |
| 2022-02-15 | 3,755 | 3,935 | 3,755 | 3,840 | 764,100 | 3,840 |
| 2022-02-14 | 3,660 | 3,830 | 3,550 | 3,705 | 692,900 | 3,705 |
| 2022-02-10 | 3,730 | 3,735 | 3,685 | 3,710 | 146,700 | 3,710 |
| 2022-02-09 | 3,680 | 3,720 | 3,650 | 3,715 | 197,600 | 3,715 |
| 2022-02-08 | 3,620 | 3,655 | 3,615 | 3,635 | 135,500 | 3,635 |
| 2022-02-07 | 3,635 | 3,640 | 3,590 | 3,600 | 239,200 | 3,600 |
| 2022-02-04 | 3,600 | 3,685 | 3,600 | 3,685 | 203,700 | 3,685 |
| 2022-02-03 | 3,615 | 3,645 | 3,605 | 3,620 | 156,600 | 3,620 |
| 2022-02-02 | 3,570 | 3,625 | 3,570 | 3,625 | 199,300 | 3,625 |
| 2022-02-01 | 3,640 | 3,645 | 3,570 | 3,575 | 206,000 | 3,575 |
| 2022-01-31 | 3,500 | 3,605 | 3,495 | 3,600 | 168,300 | 3,600 |
| 2022-01-28 | 3,530 | 3,565 | 3,500 | 3,525 | 367,000 | 3,525 |
| 2022-01-27 | 3,555 | 3,610 | 3,470 | 3,480 | 286,700 | 3,480 |
| 2022-01-26 | 3,585 | 3,605 | 3,540 | 3,580 | 158,800 | 3,580 |
| 2022-01-25 | 3,630 | 3,630 | 3,555 | 3,590 | 304,800 | 3,590 |
| 2022-01-24 | 3,670 | 3,675 | 3,635 | 3,655 | 168,900 | 3,655 |
| 2022-01-21 | 3,750 | 3,755 | 3,665 | 3,705 | 235,700 | 3,705 |
| 2022-01-20 | 3,740 | 3,805 | 3,740 | 3,765 | 166,300 | 3,765 |
| 2022-01-19 | 3,760 | 3,785 | 3,745 | 3,755 | 310,700 | 3,755 |
| 2022-01-18 | 3,850 | 3,885 | 3,775 | 3,780 | 215,200 | 3,780 |
| 2022-01-17 | 3,780 | 3,860 | 3,780 | 3,845 | 152,700 | 3,845 |
| 2022-01-14 | 3,800 | 3,815 | 3,740 | 3,800 | 281,900 | 3,800 |
| 2022-01-13 | 3,815 | 3,835 | 3,780 | 3,780 | 225,100 | 3,780 |
| 2022-01-12 | 3,830 | 3,890 | 3,830 | 3,860 | 191,700 | 3,860 |
| 2022-01-11 | 3,840 | 3,845 | 3,800 | 3,830 | 214,800 | 3,830 |
| 2022-01-07 | 3,870 | 3,920 | 3,845 | 3,865 | 209,100 | 3,865 |
| 2022-01-06 | 3,920 | 3,985 | 3,875 | 3,900 | 316,600 | 3,900 |
| 2022-01-05 | 3,900 | 3,945 | 3,880 | 3,940 | 198,600 | 3,940 |
| 2022-01-04 | 3,870 | 3,895 | 3,845 | 3,870 | 240,700 | 3,870 |
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
