6592 マブチモーター(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-285,1805,2005,1805,2003,0001,074.38
1990-12-275,2105,3005,2005,28017,0001,090.91
1990-12-265,2505,2505,2005,20011,0001,074.38
1990-12-255,2305,3305,2305,2509,0001,084.71
1990-12-215,2005,3305,1305,33031,0001,101.24
1990-12-205,3105,4005,3105,35083,0001,105.37
1990-12-195,3505,3605,2905,34083,0001,103.31
1990-12-185,3505,3805,3005,34047,0001,103.31
1990-12-175,3505,4005,3005,35079,0001,105.37
1990-12-145,3605,3805,3105,35021,0001,105.37
1990-12-135,4205,4205,4005,42046,0001,119.83
1990-12-125,4505,4805,4005,40033,0001,115.70
1990-12-115,5005,5005,4805,48016,0001,132.23
1990-12-105,6105,6105,5005,5007,0001,136.36
1990-12-075,5005,7005,5005,60036,0001,157.02
1990-12-065,5905,5905,4905,55015,0001,146.69
1990-12-055,6405,6405,4505,55025,0001,146.69
1990-12-045,7105,7105,6605,66011,0001,169.42
1990-12-035,8505,8505,7005,70034,0001,177.69
1990-11-305,6005,7005,6005,70013,0001,177.69
1990-11-295,8505,8505,7905,80014,0001,198.35
1990-11-285,8505,8505,8505,85019,0001,208.68
1990-11-276,1006,1005,9506,05028,0001,250
1990-11-265,9006,1005,9006,1004,0001,260.33
1990-11-225,8506,0005,8506,00035,0001,239.67
1990-11-216,0906,0905,9505,95030,0001,229.34
1990-11-206,1906,1906,0706,08060,0001,256.20
1990-11-196,2006,2006,0806,18028,0001,276.86
1990-11-166,2806,2806,0806,19068,0001,278.93
1990-11-156,3006,4206,2606,27091,0001,295.45
1990-11-146,1606,2506,1306,25066,0001,291.32
1990-11-136,1006,1506,0106,15067,0001,270.66
1990-11-096,0106,0905,9506,09058,0001,258.26
1990-11-085,9406,0105,8806,00056,0001,239.67
1990-11-075,9906,0005,8006,00043,0001,239.67
1990-11-066,1006,1005,9905,99056,0001,237.60
1990-11-056,2006,2006,0006,00050,0001,239.67
1990-11-026,1006,1506,0006,10028,0001,260.33
1990-11-016,2006,2006,0006,10040,0001,260.33
1990-10-316,3406,3406,2806,30010,0001,301.65
1990-10-306,3506,4006,2906,35061,0001,311.98
1990-10-296,5006,5206,3906,450105,0001,332.64
1990-10-266,4506,6006,4106,500135,0001,342.98
1990-10-256,1106,4306,1006,430100,0001,328.51
1990-10-246,1506,2306,0906,100101,0001,260.33
1990-10-235,8106,1405,8106,14074,0001,268.60
1990-10-225,8005,8605,8005,80020,0001,198.35
1990-10-195,6105,6605,5105,65060,0001,167.36
1990-10-185,8605,8605,7005,71036,0001,179.75
1990-10-175,8205,9005,8205,86056,0001,210.74
1990-10-165,9005,9005,8505,87014,0001,212.81
1990-10-155,8505,9005,8505,90018,0001,219.01
1990-10-125,7905,8505,7005,81046,0001,200.41
1990-10-115,9805,9805,8905,89033,0001,216.94
1990-10-096,2006,2506,1606,18083,0001,276.86
1990-10-086,1506,3806,1506,150127,0001,270.66
1990-10-055,9506,4105,9506,41081,0001,324.38
1990-10-045,4005,8705,4005,87028,0001,212.81
1990-10-035,5405,5405,3905,50059,0001,136.36
1990-10-025,1005,2505,0105,24067,0001,082.64
1990-10-015,2205,2204,8004,85062,0001,002.07
1990-09-285,3905,4505,1205,12042,0001,057.85
1990-09-275,3805,6105,3805,54063,0001,144.63
1990-09-265,8305,8305,6605,66027,0001,169.42
1990-09-255,6505,7305,6505,73054,0001,183.88
1990-09-215,9605,9605,7505,850132,0001,208.68
1990-09-205,9806,0005,9805,98041,0001,235.54
1990-09-196,1106,1606,0806,08038,0001,256.20
1990-09-186,3006,3006,1506,17055,0001,274.79
1990-09-176,3706,3706,2906,29034,0001,299.59
1990-09-146,3506,4006,3506,36026,0001,314.05
1990-09-136,4906,5006,3506,450114,0001,332.64
1990-09-126,5006,5506,5006,55011,0001,353.31
1990-09-116,4906,5506,4906,55035,0001,353.31
1990-09-106,3606,6006,3606,60024,0001,363.64
1990-09-076,3306,4006,3306,35044,0001,311.98
1990-09-066,4206,4506,3506,41042,0001,324.38
1990-09-056,6506,6506,3006,45017,0001,332.64
1990-09-046,8906,9006,7406,75088,0001,394.63
1990-09-037,0007,0006,8806,89018,0001,423.55
1990-08-316,7507,0006,7506,99070,0001,444.21
1990-08-306,5506,7506,4506,75081,0001,394.63
1990-08-296,2506,4506,2006,45056,0001,332.64
1990-08-286,2506,2506,1506,15047,0001,270.66
1990-08-275,8705,9605,8605,9508,0001,229.34
1990-08-245,8006,0005,7005,71066,0001,179.75
1990-08-236,4406,4405,8005,90086,0001,219.01
1990-08-226,5006,5006,4506,45042,0001,332.64
1990-08-217,1007,1306,9006,90035,0001,425.62
1990-08-207,2007,2407,0607,06034,0001,458.68
1990-08-177,2507,3007,2007,24020,0001,495.87
1990-08-167,3507,4007,2707,40038,0001,528.93
1990-08-157,2507,3807,2007,25034,0001,497.93
1990-08-146,9707,2006,9707,18050,0001,483.47
1990-08-137,2507,3006,9506,97026,0001,440.08
1990-08-107,5007,5007,3307,34072,0001,516.53
1990-08-097,6007,6007,4007,40065,0001,528.93
1990-08-087,4507,6007,3007,60085,0001,570.25
1990-08-077,4507,5007,3907,45099,0001,539.26
1990-08-068,0608,0607,7507,75069,0001,601.24
1990-08-038,0008,2007,9508,070550,0001,667.36
1990-08-027,9508,0707,9008,000285,0001,652.89
1990-08-018,0008,0507,9007,950265,0001,642.56
1990-07-317,8007,9507,8007,940163,0001,640.50
1990-07-308,0008,0007,7607,80062,0001,611.57
1990-07-277,9507,9707,7207,920370,0001,636.36
1990-07-268,0008,0607,9007,970453,0001,646.69
1990-07-257,7507,9007,6407,860307,0001,623.97
1990-07-247,5507,6507,5507,65094,0001,580.58
1990-07-237,6807,6807,5507,55023,0001,559.92
1990-07-207,4807,6507,4807,65095,0001,580.58
1990-07-197,5207,6007,5007,500149,0001,549.59
1990-07-187,7107,7107,5207,620100,0001,574.38
1990-07-177,7007,8007,6707,680108,0001,586.78
1990-07-167,7607,8607,7607,800113,0001,611.57
1990-07-137,5807,8707,5807,720198,0001,595.04
1990-07-127,6607,6607,5807,62070,0001,574.38
1990-07-117,6607,7007,5507,560137,0001,561.98
1990-07-107,7607,8007,6607,66056,0001,582.64
1990-07-097,8507,8507,7507,800167,0001,611.57
1990-07-067,7507,8907,7507,820291,0001,615.70
1990-07-057,5607,7507,5607,650155,0001,580.58
1990-07-047,5207,6507,5207,65087,0001,580.58
1990-07-037,5807,7907,5007,610168,0001,572.31
1990-07-027,8507,8507,5807,580157,0001,566.12
1990-06-297,7007,9007,6807,760409,0001,603.31
1990-06-287,8207,8507,7207,790204,0001,609.50
1990-06-277,9307,9507,8007,850835,0001,621.90
1990-06-267,3607,9607,3507,8301,790,0001,617.77
1990-06-257,2607,3707,2007,350295,0001,518.60
1990-06-227,1607,3007,1607,26059,0001,500
1990-06-217,3807,3807,2607,260209,0001,500
1990-06-207,2007,3007,1007,20092,0001,487.60
1990-06-197,2607,2607,2007,25046,0001,497.93
1990-06-187,3207,3907,3107,350209,0001,518.60
1990-06-157,2507,3407,2507,280219,0001,504.13
1990-06-147,3707,4007,2407,240329,0001,495.87
1990-06-137,1207,3207,1207,310505,0001,510.33
1990-06-126,9707,1006,9207,100173,0001,466.94
1990-06-117,0007,0006,9507,00045,0001,446.28
1990-06-087,1407,1506,9607,000304,0001,446.28
1990-06-076,9907,1406,9307,070409,0001,460.74
1990-06-066,9706,9906,8806,970326,0001,440.08
1990-06-056,7006,9206,7006,920293,0001,429.75
1990-06-046,9006,9006,7506,76086,0001,396.69
1990-06-016,7506,9106,7506,840274,0001,413.22
1990-05-316,6106,7506,6006,700104,0001,384.30
1990-05-306,6006,6406,5306,57016,0001,357.44
1990-05-296,6006,6506,5006,50061,0001,342.98
1990-05-286,4906,6506,4906,60068,0001,363.64
1990-05-256,7106,7106,6106,67026,0001,378.10
1990-05-246,7306,7406,6906,70071,0001,384.30
1990-05-236,7706,8806,7106,710316,0001,386.36
1990-05-226,5906,8206,5906,730489,0001,390.50
1990-05-216,4606,5506,4306,550112,0001,353.31
1990-05-186,4906,5206,4106,460118,0001,334.71
1990-05-176,4506,4506,4006,41059,0001,324.38
1990-05-166,4006,4506,4006,41020,0001,324.38
1990-05-156,5006,5006,4006,44076,0001,330.58
1990-05-146,4506,5506,4506,50047,0001,342.98
1990-05-116,3806,5006,3706,420111,0001,326.45
1990-05-106,4306,4506,3806,38090,0001,318.18
1990-05-096,4706,4906,4106,41048,0001,324.38
1990-05-086,4006,4906,4006,47047,0001,336.78
1990-05-076,3806,5006,3806,40038,0001,322.31
1990-05-026,4006,4406,3706,37085,0001,316.12
1990-05-016,2506,3706,2506,37044,0001,316.12
1990-04-276,3106,3106,3006,30033,0001,301.65
1990-04-266,2506,4506,2506,30037,0001,301.65
1990-04-256,3006,3506,2006,30067,0001,301.65
1990-04-246,4506,4506,3606,40056,0001,322.31
1990-04-236,4906,5006,4006,50026,0001,342.98
1990-04-206,5106,5206,4006,52024,0001,347.11
1990-04-196,5506,5506,4106,41043,0001,324.38
1990-04-186,3006,4306,3006,35044,0001,311.98
1990-04-176,4606,5006,3006,35037,0001,311.98
1990-04-166,5506,5506,4606,46024,0001,334.71
1990-04-136,4806,6006,4806,58082,0001,359.50
1990-04-126,6906,6906,5806,58036,0001,359.50
1990-04-116,6406,7706,6406,640340,0001,371.90
1990-04-106,5006,6806,5006,600349,0001,363.64
1990-04-096,5906,5906,4006,590123,0001,361.57
1990-04-066,5006,6406,4206,500158,0001,342.98
1990-04-056,2006,5006,1006,50088,0001,342.98
1990-04-046,6406,6806,2506,300189,0001,301.65
1990-04-036,0706,5406,0706,540222,0001,351.24
1990-04-026,2806,2806,0306,17068,0001,274.79
1990-03-306,3606,4006,2506,35074,0001,311.98
1990-03-296,0006,5606,0006,350415,0001,311.98
1990-03-285,8005,8505,7505,85094,0001,208.68
1990-03-275,8305,8805,7505,88030,0001,214.88
1990-03-265,7005,7305,6005,73085,0001,183.88
1990-03-235,5505,7005,5105,55044,0001,146.69
1990-03-225,5805,6005,2105,55073,0001,146.69
1990-03-205,5105,6505,5105,65056,0001,167.36
1990-03-195,7505,7505,5005,5005,046,9991,136.36
1990-03-165,7705,8105,7705,80054,0001,198.35
1990-03-155,8005,8505,8005,82059,0001,202.48
1990-03-145,9405,9405,8005,85087,0001,208.68
1990-03-136,0006,0005,9506,00038,0001,239.67
1990-03-126,0806,0805,9506,08040,0001,256.20
1990-03-096,1406,1606,1406,14040,0001,268.60
1990-03-086,1006,2206,1006,130106,0001,266.53
1990-03-076,2706,2706,1806,18052,0001,276.86
1990-03-066,3406,3406,2606,26066,0001,293.39
1990-03-056,3806,3806,2506,34084,0001,309.92
1990-03-026,2606,5006,2106,380147,0001,318.18
1990-03-016,3906,4006,2506,27075,0001,295.45
1990-02-286,3006,4006,1606,40064,0001,322.31
1990-02-276,0006,3005,9006,29071,0001,299.59
1990-02-265,8006,0005,8006,00030,0001,239.67
1990-02-236,1906,2106,1906,20013,0001,280.99
1990-02-226,1006,2905,9006,29071,0001,299.59
1990-02-216,2406,2406,1306,13043,0001,266.53
1990-02-206,2906,2906,2006,25042,0001,291.32
1990-02-196,3506,3506,2906,35034,0001,311.98
1990-02-166,4906,5306,3706,40058,0001,322.31
1990-02-156,5806,6006,5306,59063,0001,361.57
1990-02-146,4706,6006,4006,590110,0001,361.57
1990-02-136,4606,5506,4506,50030,0001,342.98
1990-02-096,4506,6006,4506,60020,0001,363.64
1990-02-086,6006,6506,5506,65019,0001,373.97
1990-02-076,6406,7006,3606,70081,0001,384.30
1990-02-066,7006,7006,5106,64037,0001,371.90
1990-02-056,6006,6406,5006,50027,0001,342.98
1990-02-026,7306,7306,5606,70090,0001,384.30
1990-02-016,4906,6406,4506,64094,0001,371.90
1990-01-316,5006,5006,4106,45086,0001,332.64
1990-01-306,4606,5106,3906,50081,0001,342.98
1990-01-296,6006,6006,5006,55077,0001,353.31
1990-01-266,7006,7406,4506,60084,0001,363.64
1990-01-256,7006,7506,6806,700113,0001,384.30
1990-01-247,0007,0306,6006,600190,0001,363.64
1990-01-236,6907,0006,6506,980361,0001,442.15
1990-01-226,7606,7706,6606,720145,0001,388.43
1990-01-196,9006,9406,6606,660257,0001,376.03
1990-01-186,9507,2606,7106,860744,0001,417.36
1990-01-176,4007,1506,3506,950944,0001,435.95
1990-01-166,3906,3906,2006,300122,0001,301.65
1990-01-126,4506,4506,3906,410208,0001,324.38
1990-01-116,3406,5506,3206,390535,0001,320.25
1990-01-105,9506,3005,9406,240333,0001,289.26
1990-01-095,9605,9805,9005,94046,0001,227.27
1990-01-086,0006,0005,9605,96044,0001,231.40
1990-01-056,0606,0906,0006,00097,0001,239.67
1990-01-046,0506,0906,0506,06029,0001,252.07

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