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
2022-11-254,2404,2404,1804,18584,8004,185
2022-11-244,2254,2404,2104,210104,8004,210
2022-11-224,1604,2054,1604,195114,8004,195
2022-11-214,1354,1604,1254,155101,4004,155
2022-11-184,1404,1554,1054,115116,5004,115
2022-11-174,0804,1404,0804,120141,3004,120
2022-11-164,0904,1104,0554,100163,7004,100
2022-11-154,0504,0754,0354,060127,3004,060
2022-11-144,1404,1504,0804,080112,5004,080
2022-11-114,1704,1704,0954,115156,4004,115
2022-11-104,0854,1104,0654,10098,6004,100
2022-11-094,1204,1504,1054,120122,1004,120
2022-11-084,1004,1304,0704,105156,7004,105
2022-11-074,1004,1154,0554,095187,7004,095
2022-11-044,2004,3104,0654,125434,9004,125
2022-11-024,0754,1804,0704,135501,9004,135
2022-11-014,0654,0954,0504,085121,6004,085
2022-10-313,9554,0553,9554,040198,5004,040
2022-10-283,9003,9753,9003,915457,5003,915
2022-10-274,0054,0153,9253,925116,9003,925
2022-10-264,0204,0303,9954,000104,1004,000
2022-10-253,9954,0203,9854,000125,9004,000
2022-10-243,9753,9753,9403,950128,2003,950
2022-10-213,9203,9353,9003,905132,5003,905
2022-10-203,9453,9853,8953,915214,7003,915
2022-10-193,9203,9753,9203,955101,0003,955
2022-10-184,0004,0003,9453,975103,2003,975
2022-10-173,9203,9403,9153,94073,3003,940
2022-10-143,9804,0103,9553,975152,1003,975
2022-10-133,8953,9403,8903,905162,2003,905
2022-10-123,9503,9653,9153,930129,4003,930
2022-10-113,9703,9753,9203,950171,0003,950
2022-10-074,0104,0753,9904,030152,8004,030
2022-10-064,0754,0954,0504,080157,9004,080
2022-10-054,1004,1204,0654,080252,8004,080
2022-10-044,0254,0454,0054,035115,0004,035
2022-10-033,8753,9803,8753,955156,0003,955
2022-09-304,0254,0253,9153,930224,4003,930
2022-09-293,9703,9953,9353,990164,3003,990
2022-09-283,8953,9303,8603,930261,0003,930
2022-09-274,0154,0353,9653,965229,6003,965
2022-09-264,0204,0453,9603,960355,5003,960
2022-09-224,0304,0303,9954,025167,6004,025
2022-09-214,0504,0754,0104,010173,9004,010
2022-09-204,0354,1354,0154,070284,0004,070
2022-09-163,9703,9803,9553,965129,9003,965
2022-09-153,9804,0103,9404,010106,1004,010
2022-09-144,0004,0203,9904,000111,6004,000
2022-09-134,0454,0754,0154,070107,6004,070
2022-09-124,0504,0704,0304,03095,9004,030
2022-09-094,0654,0804,0254,035147,6004,035
2022-09-084,0404,0654,0154,060188,6004,060
2022-09-073,9603,9903,9353,980184,2003,980
2022-09-063,9353,9453,9003,92579,2003,925
2022-09-053,9053,9453,9053,915109,1003,915
2022-09-023,9253,9253,8453,905190,9003,905
2022-09-013,9003,9603,8903,945145,0003,945
2022-08-313,9253,9803,9253,970160,1003,970
2022-08-303,9503,9653,9253,95578,8003,955
2022-08-293,8853,9353,8703,920158,5003,920
2022-08-264,0004,0003,9553,95595,4003,955
2022-08-253,9453,9603,9403,95578,3003,955
2022-08-243,9503,9603,9303,940112,2003,940
2022-08-233,9753,9753,9353,95098,8003,950
2022-08-224,0004,0403,9704,010113,1004,010
2022-08-194,0504,1004,0504,065211,8004,065
2022-08-183,9954,0603,9854,040244,0004,040
2022-08-174,0054,0153,9704,000234,1004,000
2022-08-164,0504,0653,9053,955249,6003,955
2022-08-154,0004,0903,9904,040589,0004,040
2022-08-123,8203,8903,7053,860627,6003,860
2022-08-103,7753,7753,7153,750150,8003,750
2022-08-093,7553,7853,7253,745116,0003,745
2022-08-083,7853,7853,7603,780126,2003,780
2022-08-053,7603,8053,7603,785131,3003,785
2022-08-043,7603,8103,7353,780119,8003,780
2022-08-033,7703,7753,7353,745131,1003,745
2022-08-023,7603,7703,7303,755135,2003,755
2022-08-013,8003,8353,7753,805151,4003,805
2022-07-293,8803,8903,7803,800239,0003,800
2022-07-283,8153,8253,7453,810653,3003,810
2022-07-273,7753,8253,7553,810159,0003,810
2022-07-263,8603,8603,8003,830157,7003,830
2022-07-253,8753,9003,8253,830157,2003,830
2022-07-223,8453,9053,8453,895199,7003,895
2022-07-213,8453,8603,8153,850173,0003,850
2022-07-203,8003,8503,7953,845223,2003,845
2022-07-193,7053,7603,6953,750275,9003,750
2022-07-153,7503,7603,7153,750177,1003,750
2022-07-143,6603,7303,6453,725176,0003,725
2022-07-133,6803,6953,6153,660213,1003,660
2022-07-123,8003,8153,6853,690402,0003,690
2022-07-113,6803,6953,6453,685204,5003,685
2022-07-083,6353,6653,6203,630281,4003,630
2022-07-073,5453,6253,5253,605263,4003,605
2022-07-063,5403,5553,5053,510184,4003,510
2022-07-053,5803,5853,5603,575118,5003,575
2022-07-043,5153,5603,5053,555200,7003,555
2022-07-013,5203,5203,4803,490222,3003,490
2022-06-303,5303,5353,4903,495290,1003,495
2022-06-293,5353,5853,5303,560286,8003,560
2022-06-283,6003,6353,5903,635278,4003,635
2022-06-273,6253,6353,5903,605207,8003,605
2022-06-243,5753,6153,5653,615217,7003,615
2022-06-233,5603,6053,5303,545157,6003,545
2022-06-223,5953,6003,5503,555183,7003,555
2022-06-213,5253,6003,5253,585251,1003,585
2022-06-203,5453,5503,5053,520186,6003,520
2022-06-173,5153,5403,4853,535380,9003,535
2022-06-163,6003,6403,5703,585239,0003,585
2022-06-153,6253,6353,5553,585267,1003,585
2022-06-143,6153,6453,6053,630287,5003,630
2022-06-133,6603,7253,6553,705264,4003,705
2022-06-103,7203,7603,7103,730208,8003,730
2022-06-093,7303,7603,7103,740235,0003,740
2022-06-083,6653,7403,6553,725209,9003,725
2022-06-073,7203,7303,6903,690148,0003,690
2022-06-063,6503,6803,6453,655160,8003,655
2022-06-033,6953,7053,6553,675142,1003,675
2022-06-023,6353,6803,6303,680123,5003,680
2022-06-013,5953,6803,5753,680295,6003,680
2022-05-313,5603,5803,5453,550265,6003,550
2022-05-303,5653,5753,5453,565239,0003,565
2022-05-273,5253,5253,4903,525208,6003,525
2022-05-263,4853,5103,4703,475138,5003,475
2022-05-253,5003,5103,4803,485180,5003,485
2022-05-243,5353,5403,4703,480169,3003,480
2022-05-233,5253,5453,5003,525136,5003,525
2022-05-203,5003,5353,4903,515135,6003,515
2022-05-193,4803,5003,4653,500150,0003,500
2022-05-183,5653,5753,5053,515276,5003,515
2022-05-173,5003,5403,4753,510247,5003,510
2022-05-163,4903,5053,4503,475162,0003,475
2022-05-133,4253,4803,4203,475185,1003,475
2022-05-123,4153,4253,3903,410307,7003,410
2022-05-113,4503,4753,4253,440250,9003,440
2022-05-103,4853,5003,4403,470357,3003,470
2022-05-093,5403,5503,4903,505195,0003,505
2022-05-063,5703,5903,5503,565187,8003,565
2022-05-023,4703,5903,4603,580238,7003,580
2022-04-283,5253,5953,4803,485547,7003,485
2022-04-273,5153,5503,5053,525270,8003,525
2022-04-263,5803,6003,5803,580119,2003,580
2022-04-253,5753,6053,5553,580138,3003,580
2022-04-223,6453,6853,6303,655179,0003,655
2022-04-213,6003,6853,5903,680206,0003,680
2022-04-203,6203,6353,5803,600141,5003,600
2022-04-193,5503,5703,5303,565152,1003,565
2022-04-183,5353,5503,5053,515171,0003,515
2022-04-153,5703,5853,5453,560173,4003,560
2022-04-143,5503,5903,5153,585339,7003,585
2022-04-133,6053,6253,5803,585293,8003,585
2022-04-123,6003,6353,5803,595248,5003,595
2022-04-113,6203,6303,5753,610245,7003,610
2022-04-083,7253,7553,6353,670185,8003,670
2022-04-073,7103,7303,6803,710172,3003,710
2022-04-063,7853,8353,7603,770187,8003,770
2022-04-053,8453,8703,8203,820116,8003,820
2022-04-043,8153,8503,8003,84090,6003,840
2022-04-013,8053,8653,7603,825156,0003,825
2022-03-313,8803,9203,8253,825182,0003,825
2022-03-303,9053,9203,8253,890303,3003,890
2022-03-293,8953,9553,8603,940213,5003,940
2022-03-283,8653,8803,8103,845195,8003,845
2022-03-253,9053,9303,8503,865218,8003,865
2022-03-243,8353,9003,8003,900235,7003,900
2022-03-233,8503,8903,7903,870263,7003,870
2022-03-223,8353,8403,7503,765191,3003,765
2022-03-183,7953,8253,7553,785293,7003,785
2022-03-173,7753,7853,7153,765282,6003,765
2022-03-163,7353,7603,6803,680227,1003,680
2022-03-153,6153,7353,6153,715294,8003,715
2022-03-143,7253,7503,6003,600383,1003,600
2022-03-113,7503,8003,7303,760227,7003,760
2022-03-103,7353,8253,7253,810302,2003,810
2022-03-093,6803,7303,6003,610318,0003,610
2022-03-083,6653,7453,6403,650388,0003,650
2022-03-073,8003,8203,6653,670479,8003,670
2022-03-044,0004,0153,9303,930204,5003,930
2022-03-033,9804,0553,9804,025162,0004,025
2022-03-023,9804,0053,9203,920207,0003,920
2022-03-014,0254,0704,0154,015291,4004,015
2022-02-283,9454,0153,9453,965357,7003,965
2022-02-254,0054,0253,8853,915413,9003,915
2022-02-244,0304,0603,8853,945419,0003,945
2022-02-224,1154,1354,0204,070329,9004,070
2022-02-214,0604,1804,0604,180359,2004,180
2022-02-184,0104,1454,0104,105312,8004,105
2022-02-174,1354,1554,0554,055352,4004,055
2022-02-163,9454,1553,9154,140950,6004,140
2022-02-153,7553,9353,7553,840764,1003,840
2022-02-143,6603,8303,5503,705692,9003,705
2022-02-103,7303,7353,6853,710146,7003,710
2022-02-093,6803,7203,6503,715197,6003,715
2022-02-083,6203,6553,6153,635135,5003,635
2022-02-073,6353,6403,5903,600239,2003,600
2022-02-043,6003,6853,6003,685203,7003,685
2022-02-033,6153,6453,6053,620156,6003,620
2022-02-023,5703,6253,5703,625199,3003,625
2022-02-013,6403,6453,5703,575206,0003,575
2022-01-313,5003,6053,4953,600168,3003,600
2022-01-283,5303,5653,5003,525367,0003,525
2022-01-273,5553,6103,4703,480286,7003,480
2022-01-263,5853,6053,5403,580158,8003,580
2022-01-253,6303,6303,5553,590304,8003,590
2022-01-243,6703,6753,6353,655168,9003,655
2022-01-213,7503,7553,6653,705235,7003,705
2022-01-203,7403,8053,7403,765166,3003,765
2022-01-193,7603,7853,7453,755310,7003,755
2022-01-183,8503,8853,7753,780215,2003,780
2022-01-173,7803,8603,7803,845152,7003,845
2022-01-143,8003,8153,7403,800281,9003,800
2022-01-133,8153,8353,7803,780225,1003,780
2022-01-123,8303,8903,8303,860191,7003,860
2022-01-113,8403,8453,8003,830214,8003,830
2022-01-073,8703,9203,8453,865209,1003,865
2022-01-063,9203,9853,8753,900316,6003,900
2022-01-053,9003,9453,8803,940198,6003,940
2022-01-043,8703,8953,8453,870240,7003,870

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