6592 マブチモーター(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	6,500	6,500	6,420	6,420	39,700	1,605
1995-12-28	6,370	6,450	6,370	6,420	38,200	1,605
1995-12-27	6,350	6,390	6,350	6,370	40,500	1,592.50
1995-12-26	6,340	6,350	6,310	6,340	27,300	1,585
1995-12-25	6,250	6,300	6,250	6,290	25,300	1,572.50
1995-12-22	6,280	6,290	6,200	6,250	35,600	1,562.50
1995-12-21	6,230	6,290	6,220	6,290	69,400	1,572.50
1995-12-20	6,300	6,350	6,240	6,260	76,600	1,565
1995-12-19	6,330	6,330	6,290	6,300	43,700	1,575
1995-12-18	6,400	6,430	6,330	6,330	71,800	1,582.50
1995-12-15	6,500	6,510	6,400	6,400	25,600	1,600
1995-12-14	6,400	6,530	6,400	6,470	105,900	1,617.50
1995-12-13	6,500	6,500	6,340	6,400	55,000	1,600
1995-12-12	6,500	6,500	6,460	6,500	26,700	1,625
1995-12-11	6,490	6,500	6,410	6,500	71,800	1,625
1995-12-08	6,420	6,490	6,420	6,490	67,900	1,622.50
1995-12-07	6,340	6,420	6,320	6,400	85,000	1,600
1995-12-06	6,300	6,330	6,250	6,310	28,900	1,577.50
1995-12-05	6,350	6,350	6,300	6,300	25,800	1,575
1995-12-04	6,350	6,480	6,330	6,420	48,800	1,605
1995-12-01	6,300	6,340	6,270	6,320	37,800	1,580
1995-11-30	6,270	6,320	6,270	6,300	36,800	1,575
1995-11-29	6,220	6,280	6,200	6,250	78,100	1,562.50
1995-11-28	6,200	6,220	6,100	6,180	68,700	1,545
1995-11-27	6,020	6,100	6,000	6,100	63,100	1,525
1995-11-24	5,990	6,020	5,980	6,020	44,100	1,505
1995-11-22	5,990	5,990	5,950	5,990	52,700	1,497.50
1995-11-21	6,080	6,080	6,000	6,000	65,800	1,500
1995-11-20	6,040	6,060	6,010	6,060	51,600	1,515
1995-11-17	6,010	6,080	6,010	6,030	47,100	1,507.50
1995-11-16	6,010	6,050	5,990	6,000	30,100	1,500
1995-11-15	6,130	6,130	6,040	6,040	26,800	1,510
1995-11-14	6,130	6,130	6,040	6,100	50,500	1,525
1995-11-13	6,150	6,150	6,100	6,110	21,900	1,527.50
1995-11-10	6,150	6,160	6,140	6,150	67,300	1,537.50
1995-11-09	6,090	6,150	6,090	6,150	25,400	1,537.50
1995-11-08	6,100	6,130	6,060	6,080	20,500	1,520
1995-11-07	6,150	6,180	6,090	6,130	37,600	1,532.50
1995-11-06	6,100	6,170	6,100	6,150	49,700	1,537.50
1995-11-02	6,160	6,190	6,120	6,190	56,900	1,547.50
1995-11-01	6,180	6,180	6,100	6,150	34,300	1,537.50
1995-10-31	6,200	6,210	6,160	6,190	69,500	1,547.50
1995-10-30	6,190	6,190	6,140	6,190	71,500	1,547.50
1995-10-27	6,150	6,170	6,060	6,100	72,300	1,525
1995-10-26	6,150	6,230	6,050	6,200	138,700	1,550
1995-10-25	6,180	6,180	6,120	6,150	35,800	1,537.50
1995-10-24	6,240	6,240	6,130	6,150	71,300	1,537.50
1995-10-23	6,100	6,230	6,090	6,200	54,000	1,550
1995-10-20	6,020	6,070	6,000	6,060	51,200	1,515
1995-10-19	5,980	5,980	5,920	5,920	38,700	1,480
1995-10-18	5,960	6,030	5,940	5,970	75,200	1,492.50
1995-10-17	5,950	5,960	5,940	5,950	88,000	1,487.50
1995-10-16	5,990	6,020	5,980	6,000	50,600	1,500
1995-10-13	6,000	6,100	5,950	6,030	46,100	1,507.50
1995-10-12	6,000	6,000	5,950	6,000	77,800	1,500
1995-10-11	6,120	6,150	5,980	6,000	48,100	1,500
1995-10-09	6,090	6,140	6,020	6,130	70,700	1,532.50
1995-10-06	6,080	6,140	6,080	6,080	83,700	1,520
1995-10-05	6,000	6,160	5,990	6,080	55,500	1,520
1995-10-04	6,010	6,020	5,940	5,960	115,300	1,490
1995-10-03	5,960	5,960	5,860	5,900	36,000	1,475
1995-10-02	5,920	5,920	5,860	5,860	17,000	1,465
1995-09-29	6,000	6,050	5,800	5,850	62,400	1,462.50
1995-09-28	6,000	6,010	5,950	5,950	42,600	1,487.50
1995-09-27	6,020	6,040	5,950	5,990	30,200	1,497.50
1995-09-26	5,850	6,000	5,850	5,940	24,900	1,485
1995-09-25	5,930	5,940	5,850	5,850	32,600	1,462.50
1995-09-22	5,930	5,980	5,910	5,930	57,000	1,482.50
1995-09-21	5,950	6,000	5,850	5,930	65,400	1,482.50
1995-09-20	5,940	6,000	5,840	5,850	16,400	1,462.50
1995-09-19	5,810	6,000	5,810	6,000	66,400	1,500
1995-09-18	6,050	6,070	6,000	6,010	72,400	1,502.50
1995-09-14	6,090	6,090	6,010	6,040	49,600	1,510
1995-09-13	6,050	6,100	6,010	6,050	126,100	1,512.50
1995-09-12	6,040	6,090	6,040	6,080	146,500	1,520
1995-09-11	6,000	6,050	6,000	6,040	91,000	1,510
1995-09-08	5,760	5,970	5,760	5,960	242,500	1,490
1995-09-07	5,900	5,930	5,800	5,900	88,300	1,475
1995-09-06	6,540	6,540	6,300	6,330	86,200	1,582.50
1995-09-05	6,650	6,650	6,510	6,640	57,400	1,660
1995-09-04	6,690	6,750	6,670	6,710	47,700	1,677.50
1995-09-01	6,650	6,700	6,640	6,690	83,500	1,672.50
1995-08-31	6,600	6,630	6,550	6,630	41,700	1,657.50
1995-08-30	6,620	6,620	6,580	6,600	91,200	1,650
1995-08-29	6,590	6,590	6,550	6,590	43,800	1,647.50
1995-08-28	6,600	6,600	6,540	6,590	63,900	1,647.50
1995-08-25	6,500	6,600	6,450	6,600	69,600	1,650
1995-08-24	6,500	6,500	6,350	6,400	52,800	1,600
1995-08-23	6,680	6,680	6,400	6,430	72,800	1,607.50
1995-08-22	6,700	6,700	6,650	6,700	119,800	1,675
1995-08-21	6,860	6,950	6,830	6,900	36,800	1,725
1995-08-18	6,970	6,970	6,900	6,900	42,500	1,725
1995-08-17	6,860	6,980	6,860	6,870	93,500	1,717.50
1995-08-16	6,860	6,990	6,860	6,900	78,400	1,725
1995-08-15	6,500	6,750	6,490	6,740	68,200	1,685
1995-08-14	6,600	6,600	6,500	6,500	7,700	1,625
1995-08-11	6,600	6,620	6,570	6,600	25,100	1,650
1995-08-10	6,410	6,600	6,400	6,600	28,200	1,650
1995-08-09	6,480	6,550	6,410	6,410	37,800	1,602.50
1995-08-08	6,600	6,600	6,480	6,480	24,800	1,620
1995-08-07	6,510	6,550	6,510	6,550	19,000	1,637.50
1995-08-04	6,410	6,600	6,410	6,600	46,400	1,650
1995-08-03	6,440	6,650	6,430	6,510	80,300	1,627.50
1995-08-02	6,300	6,380	6,270	6,380	33,600	1,595
1995-08-01	6,300	6,350	6,250	6,300	19,000	1,575
1995-07-31	6,350	6,380	6,320	6,320	35,800	1,580
1995-07-28	6,370	6,370	6,330	6,350	36,600	1,587.50
1995-07-27	6,180	6,400	6,180	6,380	43,800	1,595
1995-07-26	6,250	6,300	6,150	6,180	87,200	1,545
1995-07-25	6,290	6,310	6,250	6,250	12,700	1,562.50
1995-07-24	6,330	6,330	6,250	6,330	10,800	1,582.50
1995-07-21	6,350	6,350	6,270	6,300	39,300	1,575
1995-07-20	6,160	6,300	6,160	6,290	45,400	1,572.50
1995-07-19	6,300	6,300	6,150	6,160	74,500	1,540
1995-07-18	6,400	6,470	6,270	6,380	57,000	1,595
1995-07-17	6,200	6,400	6,200	6,400	107,500	1,600
1995-07-14	6,420	6,430	6,150	6,150	53,800	1,537.50
1995-07-13	6,400	6,450	6,370	6,450	47,500	1,612.50
1995-07-12	6,220	6,410	6,220	6,390	103,700	1,597.50
1995-07-11	6,300	6,450	6,100	6,180	86,700	1,545
1995-07-10	6,250	6,300	6,240	6,300	143,900	1,575
1995-07-07	6,030	6,390	6,000	6,110	171,600	1,527.50
1995-07-06	5,830	6,000	5,820	6,000	44,500	1,500
1995-07-05	5,800	5,830	5,720	5,830	18,900	1,457.50
1995-07-04	5,800	5,830	5,700	5,720	28,000	1,430
1995-07-03	5,840	5,840	5,700	5,830	31,800	1,457.50
1995-06-30	5,750	5,840	5,750	5,840	74,200	1,460
1995-06-29	5,880	5,900	5,760	5,840	105,200	1,460
1995-06-28	5,740	5,900	5,740	5,890	16,500	1,472.50
1995-06-27	5,710	5,940	5,710	5,940	92,200	1,485
1995-06-26	5,860	5,880	5,800	5,830	53,100	1,457.50
1995-06-23	5,700	5,790	5,700	5,740	60,300	1,435
1995-06-22	5,720	5,720	5,660	5,720	32,800	1,430
1995-06-21	5,620	5,740	5,610	5,720	11,300	1,430
1995-06-20	5,600	5,600	5,560	5,600	34,900	1,400
1995-06-19	5,580	5,630	5,560	5,600	30,100	1,400
1995-06-16	5,600	5,690	5,570	5,580	69,700	1,395
1995-06-15	5,390	5,500	5,250	5,500	33,800	1,375
1995-06-14	5,370	5,400	5,350	5,400	25,100	1,350
1995-06-13	5,360	5,490	5,280	5,450	26,700	1,362.50
1995-06-12	5,490	5,490	5,360	5,370	42,600	1,342.50
1995-06-09	5,420	5,500	5,400	5,500	68,300	1,375
1995-06-08	5,420	5,430	5,360	5,430	17,700	1,357.50
1995-06-07	5,420	5,420	5,410	5,420	26,600	1,355
1995-06-06	5,410	5,460	5,410	5,410	12,900	1,352.50
1995-06-05	5,410	5,500	5,410	5,500	11,300	1,375
1995-06-02	5,430	5,500	5,410	5,410	23,600	1,352.50
1995-06-01	5,460	5,490	5,410	5,410	32,300	1,352.50
1995-05-31	5,570	5,570	5,490	5,510	33,500	1,377.50
1995-05-30	5,560	5,610	5,560	5,590	18,000	1,397.50
1995-05-29	5,520	5,560	5,510	5,560	9,900	1,390
1995-05-26	5,500	5,550	5,460	5,550	24,400	1,387.50
1995-05-25	5,750	5,750	5,460	5,500	20,100	1,375
1995-05-24	5,590	5,760	5,590	5,750	58,300	1,437.50
1995-05-23	5,600	5,650	5,560	5,590	39,300	1,397.50
1995-05-22	5,750	5,750	5,600	5,700	31,000	1,425
1995-05-19	5,750	5,760	5,710	5,760	30,100	1,440
1995-05-18	5,730	5,740	5,650	5,740	21,100	1,435
1995-05-17	5,650	5,700	5,650	5,700	43,500	1,425
1995-05-16	5,740	5,760	5,700	5,700	18,700	1,425
1995-05-15	5,700	5,760	5,650	5,760	49,800	1,440
1995-05-12	5,540	5,620	5,500	5,620	46,600	1,405
1995-05-11	5,600	5,620	5,500	5,550	34,600	1,387.50
1995-05-10	5,670	5,670	5,560	5,590	21,800	1,397.50
1995-05-09	5,710	5,730	5,660	5,670	43,300	1,417.50
1995-05-08	5,800	5,800	5,710	5,710	75,200	1,427.50
1995-05-02	5,590	5,720	5,580	5,700	74,700	1,425
1995-05-01	5,590	5,650	5,570	5,570	78,500	1,392.50
1995-04-28	5,500	5,600	5,500	5,550	62,700	1,387.50
1995-04-27	5,500	5,510	5,450	5,450	40,900	1,362.50
1995-04-26	5,670	5,670	5,500	5,500	43,000	1,375
1995-04-25	5,700	5,710	5,670	5,670	35,100	1,417.50
1995-04-24	5,660	5,690	5,640	5,640	27,600	1,410
1995-04-21	5,640	5,660	5,640	5,660	26,400	1,415
1995-04-20	5,620	5,640	5,580	5,630	23,200	1,407.50
1995-04-19	5,650	5,670	5,600	5,610	28,100	1,402.50
1995-04-18	5,680	5,680	5,650	5,650	35,200	1,412.50
1995-04-17	5,680	5,690	5,580	5,690	10,800	1,422.50
1995-04-14	5,680	5,700	5,650	5,680	34,600	1,420
1995-04-13	5,700	5,770	5,700	5,700	24,600	1,425
1995-04-12	5,700	5,710	5,700	5,700	36,100	1,425
1995-04-11	5,700	5,720	5,670	5,700	19,300	1,425
1995-04-10	5,610	5,720	5,600	5,700	40,500	1,425
1995-04-07	5,750	5,770	5,710	5,710	25,200	1,427.50
1995-04-06	5,720	5,760	5,700	5,740	17,700	1,435
1995-04-05	5,690	5,770	5,670	5,770	32,100	1,442.50
1995-04-04	5,780	5,780	5,630	5,670	30,100	1,417.50
1995-04-03	5,650	5,680	5,590	5,680	41,000	1,420
1995-03-31	6,000	6,000	5,840	5,850	68,100	1,462.50
1995-03-30	5,700	5,900	5,700	5,750	17,700	1,437.50
1995-03-29	5,700	5,710	5,610	5,660	29,600	1,415
1995-03-28	5,600	5,760	5,600	5,740	29,300	1,435
1995-03-27	5,540	5,700	5,510	5,700	62,500	1,425
1995-03-24	5,780	5,800	5,600	5,640	231,700	1,410
1995-03-23	5,820	5,880	5,750	5,780	220,600	1,445
1995-03-22	5,890	5,920	5,880	5,920	17,900	1,480
1995-03-20	5,850	5,890	5,800	5,840	16,600	1,460
1995-03-17	6,020	6,020	5,850	5,890	39,700	1,472.50
1995-03-16	6,000	6,050	5,850	6,030	28,200	1,507.50
1995-03-15	5,900	5,990	5,900	5,900	15,100	1,475
1995-03-14	6,000	6,030	5,980	6,000	14,200	1,500
1995-03-13	6,200	6,200	6,010	6,010	8,000	1,502.50
1995-03-10	6,140	6,200	6,100	6,100	51,400	1,525
1995-03-09	6,100	6,110	6,040	6,100	45,400	1,525
1995-03-08	6,090	6,180	6,020	6,040	34,600	1,510
1995-03-07	6,310	6,310	6,150	6,190	34,600	1,547.50
1995-03-06	6,220	6,320	6,100	6,230	8,900	1,557.50
1995-03-03	6,190	6,290	6,100	6,220	59,600	1,555
1995-03-02	6,250	6,300	6,200	6,250	29,600	1,562.50
1995-03-01	6,050	6,300	5,980	6,290	28,400	1,572.50
1995-02-28	5,820	6,050	5,820	6,020	25,900	1,505
1995-02-27	5,810	5,930	5,810	5,820	19,800	1,455
1995-02-24	6,230	6,230	6,150	6,160	39,000	1,540
1995-02-23	6,230	6,250	6,200	6,230	38,300	1,557.50
1995-02-22	6,120	6,290	6,120	6,230	102,400	1,557.50
1995-02-21	5,990	6,050	5,990	6,010	35,800	1,502.50
1995-02-20	6,070	6,070	5,950	5,950	20,700	1,487.50
1995-02-17	5,750	6,000	5,750	5,970	46,200	1,492.50
1995-02-16	5,750	5,840	5,750	5,820	14,500	1,455
1995-02-15	5,910	5,910	5,790	5,800	18,400	1,450
1995-02-14	6,080	6,080	5,910	5,990	27,800	1,497.50
1995-02-13	6,090	6,100	6,080	6,100	2,600	1,525
1995-02-10	6,140	6,140	6,100	6,120	29,000	1,530
1995-02-09	6,230	6,230	6,110	6,120	23,900	1,530
1995-02-08	6,240	6,240	6,100	6,190	10,000	1,547.50
1995-02-07	6,280	6,300	6,250	6,300	5,700	1,575
1995-02-06	6,300	6,300	6,270	6,300	28,800	1,575
1995-02-03	6,300	6,320	6,200	6,320	18,100	1,580
1995-02-02	6,350	6,350	6,300	6,300	10,000	1,575
1995-02-01	6,350	6,390	6,300	6,380	12,600	1,595
1995-01-31	6,390	6,450	6,350	6,390	62,800	1,597.50
1995-01-30	6,450	6,470	6,440	6,450	14,300	1,612.50
1995-01-27	6,500	6,520	6,350	6,400	39,400	1,600
1995-01-26	6,710	6,730	6,600	6,600	54,100	1,650
1995-01-25	6,780	6,810	6,750	6,760	16,300	1,690
1995-01-24	6,710	6,800	6,710	6,800	19,400	1,700
1995-01-23	6,860	6,860	6,710	6,710	33,000	1,677.50
1995-01-20	7,000	7,030	6,960	6,960	51,100	1,740
1995-01-19	7,120	7,150	7,050	7,100	38,300	1,775
1995-01-18	7,330	7,330	7,120	7,120	33,600	1,780
1995-01-17	7,250	7,250	7,170	7,250	25,600	1,812.50
1995-01-13	7,300	7,300	7,250	7,250	39,900	1,812.50
1995-01-12	7,340	7,350	7,300	7,300	11,700	1,825
1995-01-11	7,400	7,400	7,300	7,390	14,800	1,847.50
1995-01-10	7,360	7,400	7,360	7,400	14,300	1,850
1995-01-09	7,300	7,310	7,290	7,300	32,100	1,825
1995-01-06	7,320	7,320	7,300	7,300	18,600	1,825
1995-01-05	7,480	7,480	7,310	7,330	34,500	1,832.50
1995-01-04	7,490	7,490	7,490	7,490	1,000	1,872.50

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