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
2021-08-034,2054,2454,1754,180139,7004,180
2021-08-024,1654,2154,1454,190161,6004,190
2021-07-304,1704,1704,1004,100197,4004,100
2021-07-294,1804,2004,1404,1651,069,5004,165
2021-07-284,1404,2004,1404,170283,5004,170
2021-07-274,1804,2104,1704,195238,5004,195
2021-07-264,1904,1904,1254,145278,1004,145
2021-07-214,1054,1804,0954,095206,6004,095
2021-07-204,0854,1154,0704,085193,3004,085
2021-07-194,1554,1904,1054,120240,9004,120
2021-07-164,1904,2004,1454,180225,3004,180
2021-07-154,2454,2704,2154,230138,9004,230
2021-07-144,2454,3304,2404,270162,9004,270
2021-07-134,2454,2904,2254,290197,8004,290
2021-07-124,1954,2554,1554,225318,0004,225
2021-07-094,1004,1304,0404,125344,7004,125
2021-07-084,1854,1854,1104,130327,1004,130
2021-07-074,1504,1754,1154,145146,0004,145
2021-07-064,2404,2404,1604,180190,0004,180
2021-07-054,2304,2454,1904,210103,0004,210
2021-07-024,2054,2604,1904,230157,5004,230
2021-07-014,2304,2304,1704,175121,6004,175
2021-06-304,1954,2554,1804,200259,2004,200
2021-06-294,1454,1604,0954,130263,4004,130
2021-06-284,2604,2704,1904,210288,3004,210
2021-06-254,2354,2704,2054,260370,5004,260
2021-06-244,2204,2404,2004,235225,7004,235
2021-06-234,2254,2654,2004,210297,4004,210
2021-06-224,2654,2754,2104,230336,3004,230
2021-06-214,2854,2954,1854,205413,4004,205
2021-06-184,4054,4654,3704,385338,4004,385
2021-06-174,3754,3804,3454,370165,3004,370
2021-06-164,3204,3904,3004,345236,3004,345
2021-06-154,2904,3504,2854,345282,2004,345
2021-06-144,4404,4504,2904,310287,5004,310
2021-06-114,4354,4654,3854,435218,3004,435
2021-06-104,4604,4804,4104,445236,8004,445
2021-06-094,5154,5554,4554,460298,7004,460
2021-06-084,4354,4854,4304,445220,6004,445
2021-06-074,3804,4504,3554,405307,1004,405
2021-06-044,2704,3154,2304,290193,1004,290
2021-06-034,2204,2504,2054,210191,2004,210
2021-06-024,2204,2804,2004,220220,3004,220
2021-06-014,3104,3204,2404,265313,5004,265
2021-05-314,3804,3804,3054,315122,2004,315
2021-05-284,3604,3854,3404,360135,6004,360
2021-05-274,3254,3504,2904,290202,4004,290
2021-05-264,3954,4154,3704,390109,7004,390
2021-05-254,3904,4254,3654,390167,9004,390
2021-05-244,3904,4454,3854,430155,0004,430
2021-05-214,4854,4904,3904,405223,5004,405
2021-05-204,3354,4604,3204,440394,3004,440
2021-05-194,2154,3254,2104,320204,8004,320
2021-05-184,2054,3054,2054,285153,6004,285
2021-05-174,3304,3404,2104,225181,1004,225
2021-05-144,3004,3654,2954,320225,8004,320
2021-05-134,2404,2854,2004,205285,6004,205
2021-05-124,3254,3704,2454,290231,1004,290
2021-05-114,4454,4604,3354,345247,3004,345
2021-05-104,4754,5054,4404,445308,0004,445
2021-05-074,4804,5354,4504,475265,7004,475
2021-05-064,5154,5704,4654,470464,4004,470
2021-04-304,6204,6304,3704,375515,9004,375
2021-04-284,5154,8554,5054,635568,6004,635
2021-04-274,5304,5404,4904,495176,7004,495
2021-04-264,5404,5604,5254,545198,0004,545
2021-04-234,5254,5454,5004,520237,4004,520
2021-04-224,5654,6154,5454,615200,8004,615
2021-04-214,5204,5554,4654,530213,6004,530
2021-04-204,6954,7104,6204,635153,2004,635
2021-04-194,7604,7604,7004,710156,6004,710
2021-04-164,7604,7654,7154,750165,0004,750
2021-04-154,7904,8004,7354,760132,4004,760
2021-04-144,8404,8404,7854,820165,3004,820
2021-04-134,8154,9054,8104,870145,7004,870
2021-04-124,8754,8904,8154,825103,2004,825
2021-04-094,7904,8554,7904,835175,2004,835
2021-04-084,8654,8704,7504,785145,3004,785
2021-04-074,7554,8504,7554,845188,2004,845
2021-04-064,9054,9054,7304,770217,2004,770
2021-04-054,8954,8954,7704,835268,3004,835
2021-04-024,8004,8904,7954,800324,0004,800
2021-04-014,7754,8404,7104,730503,7004,730
2021-03-314,9354,9604,8604,865240,8004,865
2021-03-304,9654,9804,9204,975209,1004,975
2021-03-295,0205,0604,9655,040216,1005,040
2021-03-265,0305,0304,9354,970220,1004,970
2021-03-254,8854,9904,8754,960285,4004,960
2021-03-245,0105,0504,9554,955176,2004,955
2021-03-235,1605,1805,0105,020243,7005,020
2021-03-225,1605,2305,1305,190176,7005,190
2021-03-195,0905,2405,0505,210266,7005,210
2021-03-185,0905,1405,0505,120284,1005,120
2021-03-175,1405,1805,0605,110194,5005,110
2021-03-165,2205,2505,1805,230168,6005,230
2021-03-155,2905,3405,2405,310241,0005,310
2021-03-125,1305,1905,1005,190227,2005,190
2021-03-115,2405,2505,1205,140234,5005,140
2021-03-105,1805,2805,1605,240239,4005,240
2021-03-095,0305,1805,0105,160214,4005,160
2021-03-085,0605,0704,9855,020170,5005,020
2021-03-054,9905,0204,8704,985321,0004,985
2021-03-044,9755,0504,9405,050258,9005,050
2021-03-034,9054,9454,8804,930145,2004,930
2021-03-024,9354,9654,8304,905281,8004,905
2021-03-014,7804,8904,7804,880189,6004,880
2021-02-264,7654,8554,7104,710371,2004,710
2021-02-254,8054,8554,7654,765253,8004,765
2021-02-244,8404,9504,7754,790408,3004,790
2021-02-224,9154,9954,8604,885251,3004,885
2021-02-194,9004,9204,8304,855264,2004,855
2021-02-185,1205,1204,9254,940265,3004,940
2021-02-175,1005,1305,0005,120245,4005,120
2021-02-165,3705,3805,0805,090384,6005,090
2021-02-155,1105,4505,1105,400969,9005,400
2021-02-124,8504,8604,7104,780431,7004,780
2021-02-104,7904,7954,7104,770237,8004,770
2021-02-094,7854,8404,7654,825233,2004,825
2021-02-084,8654,8804,7554,775251,9004,775
2021-02-054,6504,8404,6404,825481,1004,825
2021-02-044,5804,6204,5604,600182,0004,600
2021-02-034,4854,6254,4804,580242,7004,580
2021-02-024,4654,4904,4454,475186,3004,475
2021-02-014,3354,5004,3354,500325,1004,500
2021-01-294,2954,4154,2804,310441,7004,310
2021-01-284,2104,3304,2054,305294,1004,305
2021-01-274,2054,3204,1654,320431,0004,320
2021-01-264,1804,1804,1104,110265,1004,110
2021-01-254,1654,1854,1504,180166,2004,180
2021-01-224,2404,2404,1504,160238,3004,160
2021-01-214,2354,3054,2054,295284,1004,295
2021-01-204,1504,2354,0954,210390,3004,210
2021-01-194,0604,1604,0604,110335,9004,110
2021-01-184,1054,1454,0554,125231,8004,125
2021-01-154,2854,3554,1154,155495,1004,155
2021-01-144,3104,4004,2954,320291,5004,320
2021-01-134,3004,3754,2604,375316,2004,375
2021-01-124,2654,3804,2604,305574,0004,305
2021-01-084,3154,3354,2804,290233,0004,290
2021-01-074,3254,3504,2904,295297,4004,295
2021-01-064,3954,4054,2654,265188,6004,265
2021-01-054,3654,4154,3504,405261,5004,405
2021-01-044,4904,4904,3404,365188,4004,365

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