6592 マブチモーター(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286,4006,6806,4006,68022,0001,194.95
1987-12-266,8006,8006,6006,60039,0001,180.64
1987-12-256,7306,7306,5006,700141,0001,198.53
1987-12-246,6006,6806,4106,630217,0001,186
1987-12-235,8106,2105,7806,210254,0001,110.87
1987-12-225,5005,7605,5005,760168,0001,030.37
1987-12-215,4805,5005,4205,48047,000980.29
1987-12-185,4505,4505,4005,42039,000969.55
1987-12-175,4205,4505,3605,40032,000965.98
1987-12-165,5005,5505,4005,44045,000973.13
1987-12-155,5605,5605,4005,40040,000965.98
1987-12-145,5005,5705,4005,40037,000965.98
1987-12-115,4005,5505,4005,50072,000983.87
1987-12-105,5405,5805,4805,52039,000987.44
1987-12-095,5105,6105,5005,50069,000983.87
1987-12-085,3605,4605,3605,38020,000962.40
1987-12-075,3505,3505,3005,30031,000948.09
1987-12-055,3405,3405,3405,34012,000955.24
1987-12-045,3505,3505,3505,3508,000957.03
1987-12-035,3305,3505,3305,3505,000957.03
1987-12-025,4105,4105,3205,32027,000951.67
1987-12-015,2105,4005,2005,32040,000951.67
1987-11-305,3005,3105,3005,31011,000949.88
1987-11-285,3105,3105,3005,3008,000948.09
1987-11-275,6005,6005,5905,60015,0001,001.75
1987-11-265,6005,7805,5905,70048,0001,019.64
1987-11-255,5505,5505,5505,55010,000992.81
1987-11-245,2505,2905,2005,25066,000939.14
1987-11-205,3105,3105,2105,28012,000944.51
1987-11-195,4005,4305,3005,40017,000965.98
1987-11-185,4405,5405,4005,50012,000983.87
1987-11-175,6005,6005,5805,5807,000998.18
1987-11-165,5505,7005,5505,65019,0001,010.70
1987-11-135,3505,5005,3005,50063,000983.87
1987-11-125,0005,2005,0005,15032,000921.26
1987-11-114,9905,0604,8205,010101,000896.21
1987-11-105,1005,1005,0005,06037,000905.16
1987-11-095,1505,1505,0505,10014,000912.31
1987-11-075,1105,1105,0505,0504,000903.37
1987-11-064,9105,2004,9105,02081,000898
1987-11-055,2905,2905,0005,00044,000894.42
1987-11-045,3105,3105,1005,20026,000930.20
1987-11-025,5505,5505,2005,31032,000949.88
1987-10-315,3105,4505,2805,45052,000974.92
1987-10-305,1105,1105,1105,11013,000914.10
1987-10-295,1005,1004,9104,91057,000878.32
1987-10-285,4505,4505,1705,19048,000928.41
1987-10-274,9805,4904,9805,49089,000982.08
1987-10-265,5905,5905,3005,30037,000948.09
1987-10-245,7105,7505,5005,60036,0001,001.75
1987-10-236,1406,1505,8505,85023,0001,046.47
1987-10-226,6106,9006,4506,450136,0001,153.80
1987-10-216,6006,9006,6006,60069,0001,180.64
1987-10-197,2507,2507,2007,20022,0001,287.97
1987-10-167,4007,5007,4007,50010,0001,341.63
1987-10-157,5007,5007,5007,5006,0001,341.63
1987-10-147,8307,8307,8007,8004,0001,395.30
1987-10-137,8507,8507,8007,80010,0001,395.30
1987-10-127,8507,8607,7907,86030,0001,406.03
1987-10-097,8007,8107,7107,81024,0001,397.09
1987-10-087,8507,8507,7707,80017,0001,395.30
1987-10-077,8407,9507,7507,75071,0001,386.35
1987-10-067,8507,8507,8107,85037,0001,404.24
1987-10-057,8307,8507,7907,85022,0001,404.24
1987-10-037,8407,8407,7007,80017,0001,395.30
1987-10-027,8007,8507,7907,85035,0001,404.24
1987-10-017,8507,9007,7007,70036,0001,377.41
1987-09-307,8908,0007,8207,850105,0001,404.24
1987-09-297,7607,8507,7507,850126,0001,404.24
1987-09-287,8007,8507,6907,69019,0001,375.62
1987-09-267,7507,9007,7507,850128,0001,404.24
1987-09-257,6007,8507,5607,85036,0001,404.24
1987-09-247,7007,8007,6507,70029,0001,377.41
1987-09-227,8007,8007,7007,70057,0001,377.41
1987-09-217,8507,8507,7007,8009,0001,395.30
1987-09-187,9007,9007,8407,850105,0001,404.24
1987-09-177,8007,8407,7507,84056,0001,402.45
1987-09-167,8007,8007,7007,800201,0001,395.30
1987-09-147,6107,8007,6007,800293,0001,395.30
1987-09-117,6007,6007,5507,60028,0001,359.52
1987-09-107,6007,7407,5507,70042,0001,377.41
1987-09-097,8007,9107,6407,800206,0001,395.30
1987-09-087,6707,9407,6707,900202,0001,413.19
1987-09-077,7907,8507,7507,77048,0001,389.93
1987-09-057,8007,8907,7007,89048,0001,411.40
1987-09-047,5007,8407,5007,80066,0001,395.30
1987-09-037,3007,5007,3007,50079,0001,341.63
1987-09-027,4907,4907,4007,40023,0001,323.75
1987-09-017,3807,6007,3007,60071,0001,359.52
1987-08-317,4007,4007,4007,40011,0001,323.75
1987-08-297,4007,4507,3907,40013,0001,323.75
1987-08-287,5007,5007,4007,40018,0001,323.75
1987-08-277,7007,7007,4007,60063,0001,359.52
1987-08-267,9007,9007,6507,650104,0001,368.47
1987-08-257,4007,8907,4007,80073,0001,395.30
1987-08-247,5007,6007,4007,40041,0001,323.75
1987-08-227,6807,7007,5007,50052,0001,341.63
1987-08-217,6507,8007,5207,700109,0001,377.41
1987-08-207,6907,7507,5007,68087,0001,373.83
1987-08-197,9007,9507,7007,800108,0001,395.30
1987-08-187,8908,1607,8708,100144,0001,448.96
1987-08-178,0608,1607,9908,03056,0001,436.44
1987-08-147,6908,1607,6008,160154,0001,459.70
1987-08-137,4507,7007,4007,600104,0001,359.52
1987-08-127,5007,5107,4507,45025,0001,332.69
1987-08-117,5007,5507,4107,41034,0001,325.53
1987-08-107,6007,8007,5907,60076,0001,359.52
1987-08-077,7107,8007,6007,60068,0001,359.52
1987-08-067,8008,0507,8007,810218,0001,397.09
1987-08-057,0507,6707,0507,660238,0001,370.26
1987-08-046,9507,1506,9507,100166,0001,270.08
1987-08-036,9007,2106,8007,100272,0001,270.08
1987-08-016,8006,8906,7106,89043,0001,232.51
1987-07-316,8006,9006,6606,900107,0001,234.30
1987-07-306,5006,9006,4506,900345,0001,234.30
1987-07-296,2506,4606,2506,450177,0001,153.80
1987-07-286,2406,2806,1506,24071,0001,116.24
1987-07-276,1006,2805,9706,28021,0001,123.39
1987-07-256,3806,3806,1506,27042,0001,121.61
1987-07-246,1006,4806,1006,480237,0001,159.17
1987-07-236,2806,2806,0006,22064,0001,112.66
1987-07-226,3906,4906,1206,290123,0001,125.18
1987-07-216,0006,5005,9106,400339,0001,144.86
1987-07-206,0006,2005,9306,000256,0001,073.31
1987-07-175,6006,0005,6005,900257,0001,055.42
1987-07-165,4405,7005,4005,600156,0001,001.75
1987-07-155,2005,5005,2005,50079,000983.87
1987-07-145,2005,2105,2005,20013,000930.20
1987-07-135,2105,2505,2005,20017,000930.20
1987-07-105,2905,2905,1405,16016,000923.04
1987-07-095,3005,3005,2505,30053,000948.09
1987-07-085,3905,4005,2805,280111,000944.51
1987-07-075,4005,4105,3105,41074,000967.77
1987-07-065,3005,4005,2005,25036,000939.14
1987-07-045,4505,4805,3005,30034,000948.09
1987-07-035,3505,5005,2705,500163,000983.87
1987-07-024,8505,2004,8505,20067,000930.20
1987-07-015,0005,0004,9504,95040,000885.48
1987-06-304,9505,0504,9005,00072,000894.42
1987-06-294,9005,0004,9005,00030,000894.42
1987-06-265,4505,4605,2805,30063,000948.09
1987-06-255,2805,4705,2605,47091,000978.50
1987-06-245,3505,5005,3005,350208,000957.03
1987-06-235,3005,3505,2305,300188,000948.09
1987-06-225,2105,2805,1505,250217,000939.14
1987-06-194,9805,2004,9105,150255,000921.26
1987-06-184,8205,0004,7505,000408,000894.42
1987-06-174,5504,7204,4604,720166,000844.34
1987-06-164,5004,6804,4704,55088,000813.92
1987-06-154,4004,5004,4004,50066,000804.98
1987-06-124,1904,4204,1904,40066,000787.09
1987-06-114,1104,2404,1104,24025,000758.47
1987-06-104,1004,1504,0704,07080,000728.06
1987-06-094,2004,2504,1504,15018,000742.37
1987-06-084,2404,2404,1204,20016,000751.32
1987-06-064,1104,2504,1004,25028,000760.26
1987-06-053,9904,0803,9304,08039,000729.85
1987-06-043,9504,0003,9503,99049,000713.75
1987-06-034,0004,0003,9204,00023,000715.54
1987-06-024,0304,0304,0204,02034,000719.12
1987-06-014,0304,0304,0204,02028,000719.12
1987-05-304,0304,0704,0204,0207,000719.12
1987-05-294,0104,0603,9804,02016,000719.12
1987-05-283,9604,0103,9304,01051,000717.33
1987-05-273,9104,0103,9003,920110,000701.23
1987-05-263,9003,9303,8203,900106,000697.65
1987-05-253,7003,8103,7003,81022,000681.55
1987-05-233,5803,6103,5803,6104,000645.77
1987-05-223,5103,6003,5003,6008,000643.98
1987-05-213,5103,5103,5003,51025,000627.89
1987-05-203,5003,5503,4603,50038,000626.10
1987-05-193,6003,6303,5303,53039,000631.46
1987-05-183,6103,6303,6003,62015,000647.56
1987-05-153,4503,6003,4503,59029,000642.20
1987-05-143,3203,3303,3203,32014,000593.90
1987-05-133,2903,3003,2803,30094,000590.32
1987-05-123,3003,3003,2803,29028,000588.53
1987-05-113,3303,3403,3003,30020,000590.32
1987-05-083,3303,4003,3303,35015,000599.26
1987-05-073,3003,3003,2903,30012,000590.32
1987-05-023,3103,3103,3103,3104,000592.11
1987-04-283,3003,3203,3003,3205,000593.90
1987-04-273,3303,3303,2903,29022,000588.53
1987-04-253,3503,3503,3003,33013,000595.69
1987-04-243,4503,4503,4003,40041,000608.21
1987-04-233,5503,5503,5503,5501,000635.04
1987-04-223,5503,5503,5003,55024,000635.04
1987-04-213,6003,6003,5503,5503,000635.04
1987-04-203,5603,5603,5503,5507,000635.04
1987-04-173,4003,5703,4003,55023,000635.04
1987-04-163,4503,4503,4003,43030,000613.57
1987-04-153,4403,4803,3903,45056,000617.15
1987-04-143,4603,4603,4403,44014,000615.36
1987-04-133,5003,5003,4503,4503,000617.15
1987-04-103,5003,5903,4803,59028,000642.20
1987-04-093,5003,5303,5003,5009,000626.10
1987-04-083,6003,6003,5003,55031,000635.04
1987-04-073,6003,6503,6003,65013,000652.93
1987-04-063,6003,6003,5003,50021,000626.10
1987-04-043,6003,6003,6003,6003,000643.98
1987-04-033,6003,6503,6003,60019,000643.98
1987-04-023,6503,6503,6503,65014,000652.93
1987-04-013,7503,7503,6503,65018,000652.93
1987-03-313,7503,7503,7103,71010,000663.66
1987-03-304,0504,0504,0504,05043,000724.48
1987-03-284,0504,0804,0204,08037,000729.85
1987-03-274,0004,0604,0004,05045,000724.48
1987-03-264,0504,0504,0204,05035,000724.48
1987-03-254,0304,0504,0004,05048,000724.48
1987-03-244,0604,0804,0304,05067,000724.48
1987-03-234,0604,0904,0204,02031,000719.12
1987-03-204,0804,1004,0504,06094,000726.27
1987-03-194,0704,1004,0204,09046,000731.64
1987-03-184,0404,0803,9804,08058,000729.85
1987-03-174,0104,0503,9904,04055,000722.69
1987-03-164,0004,0404,0004,04036,000722.69
1987-03-133,9604,0003,9303,990115,000713.75
1987-03-123,9203,9703,9203,96035,000708.38
1987-03-113,8803,9203,8803,92070,000701.23
1987-03-103,9203,9203,8803,920114,000701.23
1987-03-093,9003,9003,8903,90023,000697.65
1987-03-073,9003,9403,8903,94041,000704.81
1987-03-063,9003,9303,8503,90091,000697.65
1987-03-053,9103,9303,9003,900108,000697.65
1987-03-043,8903,9703,8903,90097,000697.65
1987-03-033,7703,9103,7703,84074,000686.92
1987-03-023,7003,7803,7003,740295,000669.03
1987-02-283,7803,7903,7003,70036,000661.87
1987-02-273,7903,8003,7703,78023,000676.18
1987-02-263,7403,7603,7203,76024,000672.61
1987-02-253,7303,7503,7003,70088,000661.87
1987-02-243,7503,8003,7203,72091,000665.45
1987-02-233,7003,8003,7003,72024,000665.45
1987-02-203,7303,7803,7003,70043,000661.87
1987-02-193,7003,8003,6903,80021,000679.76
1987-02-183,7003,7203,6703,70026,000661.87
1987-02-173,8503,8503,7003,70027,000661.87
1987-02-163,8103,8903,7503,89015,000695.86
1987-02-133,8403,8403,8003,80057,000679.76
1987-02-123,8603,9003,8503,85040,000688.71
1987-02-103,8503,8703,8503,85030,000688.71
1987-02-093,8503,9003,8503,87018,000692.28
1987-02-073,9503,9503,8603,86027,000690.49
1987-02-063,8603,9703,8603,97044,000710.17
1987-02-053,7403,8503,7403,85040,000688.71
1987-02-043,6003,7503,6003,74084,000669.03
1987-02-033,4003,5503,4003,55029,000635.04
1987-02-023,4103,4103,3803,40020,000608.21
1987-01-313,3403,4703,3403,40058,000608.21
1987-01-303,4003,4403,3003,350108,000599.26
1987-01-293,5703,5703,4403,44032,000615.36
1987-01-283,6503,6803,6003,62039,000647.56
1987-01-273,7303,7303,6503,70032,000661.87
1987-01-263,7503,7503,7203,73021,000667.24
1987-01-243,7903,7903,7503,79010,000677.97
1987-01-233,8103,8203,7203,80022,000679.76
1987-01-223,8203,8203,8103,81026,000681.55
1987-01-213,8503,8603,8303,83020,000685.13
1987-01-203,9203,9203,8503,85024,000688.71
1987-01-193,9203,9203,9203,92019,000701.23
1987-01-164,0004,0003,9203,92017,000701.23
1987-01-144,0504,1003,9203,92044,000701.23
1987-01-134,1004,1504,1004,10022,000733.43
1987-01-124,2004,2004,1004,10015,000733.43
1987-01-094,2004,2004,1904,20016,000751.32
1987-01-084,3504,3504,3004,30012,000769.20
1987-01-074,4704,4704,4004,40036,000787.09
1987-01-064,4904,4904,4904,4901,000803.19
1987-01-054,5004,5004,5004,5007,000804.98

分割・併合履歴 : [2023-12-28]1株→2株 [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