1. HOME >
  2. 株価時系列 >
  3. 6592 >
  4. 1993年

6592 マブチモーター(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-307,0407,0807,0307,08022,1001,770
1993-12-296,9607,0906,9606,98014,2001,745
1993-12-287,0507,0506,9606,9604,1001,740
1993-12-276,9306,9406,9306,9407,7001,735
1993-12-247,0407,0406,9707,04077,8001,760
1993-12-227,0007,1406,9907,07038,1001,767.50
1993-12-216,9606,9906,9506,98024,0001,745
1993-12-207,1907,1906,9906,99028,7001,747.50
1993-12-177,1507,2307,1207,210115,1001,802.50
1993-12-167,1407,1807,0807,170152,3001,792.50
1993-12-156,9006,9706,8606,97081,7001,742.50
1993-12-146,8506,9006,8306,90026,4001,725
1993-12-136,8006,9006,7506,89037,9001,722.50
1993-12-106,7006,8506,7006,85094,6001,712.50
1993-12-096,4506,6006,4506,50042,8001,625
1993-12-086,4706,5006,3306,45029,8001,612.50
1993-12-076,3206,4606,3206,45027,1001,612.50
1993-12-066,5006,5006,2706,35099,0001,587.50
1993-12-036,4406,4806,4106,48022,3001,620
1993-12-026,2506,4506,2506,38063,0001,595
1993-12-016,1806,2406,1606,22078,4001,555
1993-11-306,1906,1906,1406,16028,7001,540
1993-11-296,2806,3006,1306,19064,4001,547.50
1993-11-266,4006,4506,3806,38029,6001,595
1993-11-256,4506,5006,4006,45055,0001,612.50
1993-11-246,5506,5506,4506,45042,3001,612.50
1993-11-226,6506,6506,6006,61032,2001,652.50
1993-11-196,6106,6806,6106,6408,0001,660
1993-11-186,7106,7106,6606,7108,9001,677.50
1993-11-176,6506,6506,5706,61012,8001,652.50
1993-11-166,6506,7106,6506,70019,3001,675
1993-11-156,7706,7706,7006,70036,8001,675
1993-11-126,8206,8306,7606,76031,8001,690
1993-11-116,8206,8306,7906,83043,2001,707.50
1993-11-106,8406,8406,7906,83068,4001,707.50
1993-11-096,8306,8906,8206,89018,4001,722.50
1993-11-086,9006,9006,7906,85047,6001,712.50
1993-11-056,9206,9206,7206,85075,8001,712.50
1993-11-046,9006,9006,8706,90040,7001,725
1993-11-026,9006,9006,8806,90015,8001,725
1993-11-016,8006,8306,7806,83015,3001,707.50
1993-10-296,9406,9406,8206,83043,8001,707.50
1993-10-286,9206,9606,8606,90026,5001,725
1993-10-276,9006,9006,8506,90034,1001,725
1993-10-266,9006,9206,8506,90031,0001,725
1993-10-256,9807,0006,9306,95085,3001,737.50
1993-10-226,9006,9906,9006,98084,3001,745
1993-10-216,9006,9206,8806,89042,3001,722.50
1993-10-206,9907,0006,9107,00011,6001,750
1993-10-197,0007,0006,9807,00027,4001,750
1993-10-187,0507,0506,9806,98011,5001,745
1993-10-156,8507,0406,8507,00042,1001,750
1993-10-146,9506,9606,8006,80039,5001,700
1993-10-137,0007,0306,9507,00050,6001,750
1993-10-126,9607,0006,9606,96011,9001,740
1993-10-086,9707,1006,9707,10018,4001,775
1993-10-077,1307,1307,0207,10039,9001,775
1993-10-067,1307,1307,0607,13031,3001,782.50
1993-10-057,0607,1507,0507,05098,2001,762.50
1993-10-047,0007,0606,9807,05039,7001,762.50
1993-10-016,7707,0906,7707,00048,8001,750
1993-09-306,9006,9106,8306,87043,7001,717.50
1993-09-296,9506,9706,9006,90036,7001,725
1993-09-286,9207,0006,9006,91067,9001,727.50
1993-09-276,9006,9506,9006,92028,4001,730
1993-09-246,9006,9006,8906,90038,6001,725
1993-09-226,9106,9106,8006,90032,4001,725
1993-09-216,9206,9406,9106,910105,9001,727.50
1993-09-206,9306,9306,9006,93070,3001,732.50
1993-09-176,9506,9506,9206,940172,0001,735
1993-09-166,9807,0006,9307,00096,3001,750
1993-09-146,9006,9806,9006,950217,0001,737.50
1993-09-136,7606,9006,7606,900203,7001,725
1993-09-106,6906,7206,6706,720116,4001,680
1993-09-096,6906,6906,6006,660186,1001,665
1993-09-086,5106,6306,4906,590127,1001,647.50
1993-09-076,5006,5406,4906,52032,5001,630
1993-09-066,6506,6506,5006,50074,7001,625
1993-09-036,4506,6706,4506,650302,9001,662.50
1993-09-026,3206,4506,3206,40061,4001,600
1993-09-016,2106,2506,2106,22043,7001,555
1993-08-316,2506,2506,2006,22075,9001,555
1993-08-306,3006,3506,2606,31042,0001,577.50
1993-08-276,4406,4506,3506,42064,1001,605
1993-08-266,4606,4706,4006,40025,0001,600
1993-08-256,4806,4806,4606,48013,8001,620
1993-08-246,5006,5006,4506,50066,6001,625
1993-08-236,4506,4906,4006,49038,3001,622.50
1993-08-206,4406,4706,4006,40038,4001,600
1993-08-196,4206,4506,4006,42043,6001,605
1993-08-186,4206,4806,4006,48030,5001,620
1993-08-176,4906,4906,4106,41022,8001,602.50
1993-08-166,5006,5006,4606,50032,0001,625
1993-08-136,4606,5006,4206,50035,8001,625
1993-08-126,4306,4806,4106,43026,8001,607.50
1993-08-116,3906,4106,3706,40067,9001,600
1993-08-106,3406,4006,3206,32014,4001,580
1993-08-096,3806,3806,2206,32028,6001,580
1993-08-066,4006,4006,3406,36037,8001,590
1993-08-056,2506,3606,2506,3609,5001,590
1993-08-046,3906,3906,2206,35033,4001,587.50
1993-08-036,4506,4706,3006,32034,6001,580
1993-08-026,5006,5006,4306,48048,6001,620
1993-07-306,5006,5006,4006,50096,5001,625
1993-07-296,3606,4606,3606,45063,9001,612.50
1993-07-286,4006,4606,3906,46060,6001,615
1993-07-276,3506,4206,3506,39040,1001,597.50
1993-07-266,3206,4006,3006,35034,6001,587.50
1993-07-236,3406,3806,3306,33020,2001,582.50
1993-07-226,4206,4206,3306,40030,0001,600
1993-07-216,4506,4606,3806,42054,3001,605
1993-07-206,4206,4206,3906,39043,3001,597.50
1993-07-196,3306,4406,3106,44088,4001,610
1993-07-166,2306,2706,1906,27054,9001,567.50
1993-07-156,2006,2106,1806,20066,2001,550
1993-07-146,2006,2506,2006,20054,2001,550
1993-07-136,2206,2406,1506,15037,0001,537.50
1993-07-126,2006,2206,1706,17027,5001,542.50
1993-07-096,1506,1506,1406,15017,5001,537.50
1993-07-086,1406,1406,0806,08023,1001,520
1993-07-076,1606,1606,0706,09020,0001,522.50
1993-07-066,1606,1706,1506,17015,0001,542.50
1993-07-056,1106,1706,1106,17027,9001,542.50
1993-07-026,0706,1106,0706,10079,8001,525
1993-07-016,0706,0906,0506,07037,8001,517.50
1993-06-306,1006,1306,0306,07048,0001,517.50
1993-06-296,2006,2006,0306,03041,3001,507.50
1993-06-286,1806,2506,0706,10042,6001,525
1993-06-256,1306,1806,0806,180121,2001,545
1993-06-246,0806,1206,0806,09027,9001,522.50
1993-06-236,1306,1306,0806,12011,9001,530
1993-06-226,1306,1306,1206,13055,5001,532.50
1993-06-216,2406,2406,1306,13085,4001,532.50
1993-06-186,2106,2606,1406,14025,2001,535
1993-06-176,2206,2206,1706,21018,8001,552.50
1993-06-166,3706,3706,2206,27028,9001,567.50
1993-06-156,3806,3806,3306,370102,1001,592.50
1993-06-146,3806,3806,3506,3708,9001,592.50
1993-06-116,3706,4006,3306,40039,3001,600
1993-06-106,3706,4006,3706,40013,3001,600
1993-06-086,4306,4306,3706,42013,3001,605
1993-06-076,4506,4706,3806,38036,7001,595
1993-06-046,4306,5006,4006,490129,4001,622.50
1993-06-036,4506,4506,3906,43032,8001,607.50
1993-06-026,3906,4606,3706,42027,9001,605
1993-06-016,4506,4906,4306,49056,2001,622.50
1993-05-316,4806,4806,3606,47022,5001,617.50
1993-05-286,4906,4906,3806,4506,9001,612.50
1993-05-276,4906,4906,3606,49057,3001,622.50
1993-05-266,5106,5106,4006,49041,7001,622.50
1993-05-256,5406,5406,4006,51094,3001,627.50
1993-05-246,5006,5206,4806,52019,0001,630
1993-05-216,4406,5406,4306,540126,8001,635
1993-05-206,4506,4506,3206,44046,7001,610
1993-05-196,4006,4006,3206,40025,0001,600
1993-05-186,4006,4506,3206,45065,2001,612.50
1993-05-176,3806,4206,3706,41067,0001,602.50
1993-05-146,4006,4106,2806,28084,9001,570
1993-05-136,4006,4106,3006,410123,5001,602.50
1993-05-126,4506,4506,3906,40074,1001,600
1993-05-116,4006,4006,3306,400134,0001,600
1993-05-106,3506,4006,2906,39083,5001,597.50
1993-05-076,2906,3506,2206,34096,8001,585
1993-05-066,3306,3306,2306,230108,1001,557.50
1993-04-306,0806,2506,0606,230168,4001,557.50
1993-04-286,0606,0606,0106,060123,1001,515
1993-04-275,9705,9705,9305,96082,1001,490
1993-04-265,9705,9705,9205,92029,5001,480
1993-04-236,0006,0005,9305,97037,7001,492.50
1993-04-226,0506,0505,9505,98047,9001,495
1993-04-215,9906,0505,9506,02055,0001,505
1993-04-206,0906,1006,0306,05076,2001,512.50
1993-04-196,0606,1006,0306,10012,2001,525
1993-04-166,1906,1906,0006,09055,4001,522.50
1993-04-156,0006,1005,9406,10026,2001,525
1993-04-146,1906,3006,1006,10077,2001,525
1993-04-136,1006,2906,1006,29039,7001,572.50
1993-04-126,3006,3006,1506,20059,2001,550
1993-04-096,2006,2206,1306,20084,7001,550
1993-04-085,9506,1305,9206,100182,3001,525
1993-04-075,9006,0005,8505,900127,3001,475
1993-04-065,9905,9905,7905,90022,4001,475
1993-04-055,9605,9705,9105,920106,3001,480
1993-04-025,7005,8005,7005,79078,2001,447.50
1993-04-015,7105,7205,6105,70079,7001,425
1993-03-315,6805,7205,5605,70088,0001,425
1993-03-305,5505,6505,5505,65091,4001,412.50
1993-03-295,5705,7005,5005,500121,2001,375
1993-03-265,4405,6705,3505,67089,4001,417.50
1993-03-255,3005,3205,2805,30076,6001,325
1993-03-245,3005,3005,2005,25053,6001,312.50
1993-03-235,4205,4305,3405,34077,9001,335
1993-03-225,4605,4605,3505,40034,5001,350
1993-03-195,5005,5405,4605,49066,2001,372.50
1993-03-185,4405,5005,4005,50096,6001,375
1993-03-175,1905,2405,1105,24052,2001,310
1993-03-165,3005,3305,1305,13041,5001,282.50
1993-03-155,2005,2405,2005,24033,7001,310
1993-03-125,1905,2905,1005,100108,7001,275
1993-03-115,1305,1305,0605,13046,8001,282.50
1993-03-105,1505,1505,0205,03039,5001,257.50
1993-03-095,1505,2005,1505,15038,8001,287.50
1993-03-084,9105,1504,9105,13049,5001,282.50
1993-03-054,9204,9504,9104,91085,3001,227.50
1993-03-045,0005,0004,9104,970134,4001,242.50
1993-03-035,0705,0805,0105,02056,5001,255
1993-03-025,0305,0805,0205,080250,5001,270
1993-03-015,0705,0805,0005,040285,3001,260
1993-02-265,0505,1005,0305,060119,8001,265
1993-02-255,0405,0504,9805,050128,2001,262.50
1993-02-245,1105,1505,0105,020219,8001,255
1993-02-235,2505,2505,0805,080112,4001,270
1993-02-225,5505,5505,5405,55016,8001,387.50
1993-02-195,6005,6005,5705,60027,1001,400
1993-02-185,6705,6705,6005,60011,9001,400
1993-02-175,6905,7005,5505,55015,3001,387.50
1993-02-165,7205,7205,6505,70031,5001,425
1993-02-155,6905,7205,6905,70035,9001,425
1993-02-125,5305,5805,5005,58028,2001,395
1993-02-105,6805,6805,5305,53017,3001,382.50
1993-02-095,7105,7305,5005,68054,5001,420
1993-02-085,8005,8005,7105,71022,3001,427.50
1993-02-055,7805,8005,7305,73024,7001,432.50
1993-02-045,7005,8005,7005,80030,9001,450
1993-02-035,8005,8105,7905,80073,5001,450
1993-02-025,8005,8005,7605,78059,0001,445
1993-02-015,7705,7705,7005,75011,9001,437.50
1993-01-295,7205,7805,6805,77040,4001,442.50
1993-01-285,6405,6505,5905,65028,0001,412.50
1993-01-275,7005,7005,6105,64023,9001,410
1993-01-265,7005,7005,6505,67021,4001,417.50
1993-01-255,6705,6905,6405,67035,1001,417.50
1993-01-225,7005,7005,6705,67036,7001,417.50
1993-01-215,6705,7005,6605,70019,6001,425
1993-01-205,7005,7005,6705,67014,7001,417.50
1993-01-195,6805,7205,6805,69023,0001,422.50
1993-01-185,7205,7205,7005,72019,7001,430
1993-01-145,6905,7305,6805,70031,7001,425
1993-01-135,7505,7505,6705,68012,3001,420
1993-01-125,7805,7805,7505,77011,3001,442.50
1993-01-115,8005,8005,7105,80021,3001,450
1993-01-085,7905,7905,7005,70020,8001,425
1993-01-075,7405,7505,7005,74012,6001,435
1993-01-065,6705,6705,6005,67011,3001,417.50
1993-01-055,6705,6905,6705,67051,0001,417.50
1993-01-045,7305,7305,6605,6602,6001,415

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