6592 マブチモーター(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	6,540	6,630	6,540	6,630	12,100	1,657.50
1997-12-29	6,540	6,540	6,350	6,480	7,100	1,620
1997-12-26	6,460	6,600	6,460	6,540	13,500	1,635
1997-12-25	6,200	6,760	6,200	6,450	51,700	1,612.50
1997-12-24	6,010	6,200	6,010	6,200	18,600	1,550
1997-12-22	6,060	6,190	6,060	6,070	18,600	1,517.50
1997-12-19	6,100	6,100	6,000	6,060	31,800	1,515
1997-12-18	6,000	6,210	6,000	6,200	29,900	1,550
1997-12-17	6,020	6,150	5,920	5,980	83,000	1,495
1997-12-16	6,050	6,080	6,010	6,020	19,700	1,505
1997-12-15	6,100	6,190	6,010	6,050	60,500	1,512.50
1997-12-12	6,300	6,400	6,260	6,300	92,700	1,575
1997-12-11	6,550	6,570	6,300	6,310	117,200	1,577.50
1997-12-10	6,610	6,630	6,530	6,530	14,900	1,632.50
1997-12-09	6,640	6,840	6,640	6,780	26,700	1,695
1997-12-08	6,250	6,700	6,250	6,640	56,000	1,660
1997-12-05	6,570	6,580	6,350	6,350	30,900	1,587.50
1997-12-04	6,640	6,660	6,550	6,640	44,400	1,660
1997-12-03	6,790	6,790	6,600	6,640	24,900	1,660
1997-12-02	6,800	6,840	6,560	6,590	37,900	1,647.50
1997-12-01	6,660	6,900	6,590	6,650	24,700	1,662.50
1997-11-28	6,800	6,800	6,650	6,690	22,500	1,672.50
1997-11-27	6,700	6,760	6,650	6,700	26,600	1,675
1997-11-26	6,640	6,740	6,540	6,700	42,200	1,675
1997-11-25	6,200	6,600	6,200	6,600	39,400	1,650
1997-11-21	6,540	6,700	6,470	6,700	53,100	1,675
1997-11-20	6,400	6,450	6,320	6,420	20,600	1,605
1997-11-19	6,200	6,350	6,150	6,210	34,500	1,552.50
1997-11-18	6,300	6,700	6,300	6,450	53,000	1,612.50
1997-11-17	5,890	6,250	5,890	6,250	76,900	1,562.50
1997-11-14	6,150	6,150	5,810	5,840	123,800	1,460
1997-11-13	6,300	6,390	6,220	6,290	45,700	1,572.50
1997-11-12	6,680	6,700	6,510	6,540	28,900	1,635
1997-11-11	6,720	6,770	6,660	6,700	26,400	1,675
1997-11-10	6,730	6,820	6,710	6,710	65,500	1,677.50
1997-11-07	6,700	6,940	6,610	6,940	43,200	1,735
1997-11-06	6,890	6,990	6,800	6,900	58,800	1,725
1997-11-05	6,950	6,990	6,770	6,950	30,300	1,737.50
1997-11-04	6,890	7,000	6,800	6,800	35,000	1,700
1997-10-31	6,740	6,750	6,580	6,700	49,200	1,675
1997-10-30	6,750	6,850	6,730	6,740	33,000	1,685
1997-10-29	6,950	7,000	6,750	6,850	48,700	1,712.50
1997-10-28	6,900	6,900	6,560	6,650	89,800	1,662.50
1997-10-27	6,820	7,100	6,750	7,100	50,100	1,775
1997-10-24	6,850	7,080	6,850	7,020	68,700	1,755
1997-10-23	7,380	7,380	7,100	7,150	65,700	1,787.50
1997-10-22	7,010	7,400	7,010	7,390	43,500	1,847.50
1997-10-21	7,250	7,250	6,960	7,000	64,800	1,750
1997-10-20	7,420	7,420	7,200	7,200	35,600	1,800
1997-10-17	7,410	7,550	7,370	7,490	73,500	1,872.50
1997-10-16	7,310	7,350	7,300	7,310	39,900	1,827.50
1997-10-15	7,490	7,490	7,300	7,350	86,800	1,837.50
1997-10-14	7,310	7,350	7,190	7,350	33,300	1,837.50
1997-10-13	7,100	7,280	7,100	7,260	33,800	1,815
1997-10-09	7,350	7,350	7,150	7,200	59,600	1,800
1997-10-08	7,290	7,500	7,290	7,360	73,400	1,840
1997-10-07	7,190	7,250	7,170	7,250	55,200	1,812.50
1997-10-06	7,110	7,240	7,110	7,150	67,600	1,787.50
1997-10-03	7,120	7,130	7,070	7,110	47,700	1,777.50
1997-10-02	7,050	7,190	7,050	7,130	66,200	1,782.50
1997-10-01	6,950	7,100	6,860	7,060	74,200	1,765
1997-09-30	6,990	6,990	6,850	6,850	13,500	1,712.50
1997-09-29	6,980	7,000	6,850	7,000	36,300	1,750
1997-09-26	7,090	7,120	7,050	7,050	43,400	1,762.50
1997-09-25	7,140	7,150	7,000	7,060	59,500	1,765
1997-09-24	7,100	7,150	7,020	7,150	97,000	1,787.50
1997-09-22	7,090	7,100	7,060	7,100	54,500	1,775
1997-09-19	6,980	7,090	6,970	7,090	49,300	1,772.50
1997-09-18	6,950	7,000	6,900	6,980	77,900	1,745
1997-09-17	7,090	7,090	6,900	6,950	56,100	1,737.50
1997-09-16	7,000	7,110	6,990	7,030	121,000	1,757.50
1997-09-12	7,030	7,030	6,900	7,020	75,000	1,755
1997-09-11	6,910	6,940	6,890	6,930	71,900	1,732.50
1997-09-10	7,090	7,090	6,900	6,900	34,300	1,725
1997-09-09	7,090	7,090	6,950	7,060	32,700	1,765
1997-09-08	7,000	7,130	7,000	7,100	70,300	1,775
1997-09-05	6,950	6,990	6,930	6,980	33,600	1,745
1997-09-04	7,010	7,010	6,950	6,980	76,800	1,745
1997-09-03	6,830	7,130	6,830	7,100	191,400	1,775
1997-09-02	6,630	6,800	6,620	6,800	70,000	1,700
1997-09-01	6,550	6,630	6,500	6,550	29,800	1,637.50
1997-08-29	6,540	6,540	6,350	6,420	109,500	1,605
1997-08-28	6,650	6,680	6,640	6,640	104,500	1,660
1997-08-27	6,850	6,880	6,840	6,850	37,800	1,712.50
1997-08-26	6,790	6,930	6,700	6,930	39,900	1,732.50
1997-08-25	6,590	6,680	6,580	6,680	178,000	1,670
1997-08-22	6,650	6,690	6,580	6,590	89,800	1,647.50
1997-08-21	6,800	6,800	6,770	6,780	59,100	1,695
1997-08-20	6,790	6,840	6,770	6,810	81,000	1,702.50
1997-08-19	6,880	6,910	6,860	6,860	16,600	1,715
1997-08-18	6,700	6,850	6,650	6,850	65,100	1,712.50
1997-08-15	6,930	6,930	6,770	6,810	78,000	1,702.50
1997-08-14	6,710	6,890	6,710	6,890	91,000	1,722.50
1997-08-13	6,890	6,890	6,710	6,890	46,600	1,722.50
1997-08-12	7,020	7,020	6,900	6,900	60,000	1,725
1997-08-11	7,000	7,020	6,920	6,920	77,100	1,730
1997-08-08	7,040	7,130	7,000	7,120	46,500	1,780
1997-08-07	7,230	7,230	6,950	7,130	37,700	1,782.50
1997-08-06	7,300	7,340	7,150	7,230	49,200	1,807.50
1997-08-05	7,500	7,550	7,460	7,500	91,900	1,875
1997-08-04	7,500	7,500	7,360	7,500	122,700	1,875
1997-08-01	7,490	7,500	7,480	7,490	67,400	1,872.50
1997-07-31	7,580	7,590	7,480	7,530	60,100	1,882.50
1997-07-30	7,600	7,630	7,440	7,600	90,900	1,900
1997-07-29	7,600	7,770	7,540	7,650	340,100	1,912.50
1997-07-28	6,890	7,500	6,850	7,500	385,400	1,875
1997-07-25	6,620	6,820	6,620	6,790	60,200	1,697.50
1997-07-24	6,480	6,550	6,480	6,550	36,300	1,637.50
1997-07-23	6,580	6,600	6,480	6,480	46,700	1,620
1997-07-22	6,560	6,580	6,530	6,570	33,100	1,642.50
1997-07-18	6,490	6,530	6,490	6,530	38,700	1,632.50
1997-07-17	6,580	6,650	6,480	6,480	55,700	1,620
1997-07-16	6,580	6,590	6,460	6,460	35,500	1,615
1997-07-15	6,600	6,650	6,580	6,580	27,500	1,645
1997-07-14	6,490	6,700	6,470	6,610	39,100	1,652.50
1997-07-11	6,500	6,530	6,460	6,460	73,700	1,615
1997-07-10	6,550	6,550	6,490	6,490	23,700	1,622.50
1997-07-09	6,700	6,700	6,540	6,550	42,700	1,637.50
1997-07-08	6,720	6,720	6,680	6,700	20,300	1,675
1997-07-07	6,700	6,750	6,690	6,720	33,400	1,680
1997-07-04	6,700	6,700	6,650	6,670	54,400	1,667.50
1997-07-03	6,680	6,680	6,610	6,610	43,600	1,652.50
1997-07-02	6,630	6,680	6,620	6,640	67,800	1,660
1997-07-01	6,680	6,680	6,580	6,620	47,900	1,655
1997-06-30	6,460	6,690	6,460	6,650	42,700	1,662.50
1997-06-27	6,570	6,570	6,400	6,400	80,100	1,600
1997-06-26	6,580	6,650	6,550	6,570	109,900	1,642.50
1997-06-25	6,570	6,580	6,500	6,550	50,400	1,637.50
1997-06-24	6,510	6,530	6,400	6,460	20,900	1,615
1997-06-23	6,360	6,520	6,360	6,520	20,300	1,630
1997-06-20	6,500	6,500	6,300	6,300	109,600	1,575
1997-06-19	6,500	6,500	6,460	6,500	33,800	1,625
1997-06-18	6,650	6,670	6,650	6,660	29,200	1,665
1997-06-17	6,590	6,590	6,410	6,580	19,300	1,645
1997-06-16	6,600	6,600	6,580	6,600	31,200	1,650
1997-06-13	6,500	6,550	6,480	6,550	148,900	1,637.50
1997-06-12	6,790	6,800	6,730	6,740	94,200	1,685
1997-06-11	6,730	6,750	6,390	6,450	79,200	1,612.50
1997-06-10	6,880	6,880	6,650	6,730	30,800	1,682.50
1997-06-09	6,850	6,850	6,750	6,790	30,200	1,697.50
1997-06-06	6,890	6,900	6,850	6,870	30,100	1,717.50
1997-06-05	6,900	6,900	6,800	6,890	63,100	1,722.50
1997-06-04	6,770	6,900	6,750	6,870	67,400	1,717.50
1997-06-03	6,720	6,740	6,690	6,700	18,900	1,675
1997-06-02	6,620	6,720	6,620	6,720	12,400	1,680
1997-05-30	6,700	6,710	6,620	6,620	52,900	1,655
1997-05-29	6,710	6,730	6,570	6,570	46,300	1,642.50
1997-05-28	6,700	6,710	6,630	6,710	17,900	1,677.50
1997-05-27	6,770	6,870	6,750	6,770	39,000	1,692.50
1997-05-26	6,720	6,720	6,690	6,720	39,400	1,680
1997-05-23	6,700	6,750	6,550	6,620	94,500	1,655
1997-05-22	6,670	6,710	6,670	6,680	17,500	1,670
1997-05-21	6,690	6,700	6,650	6,670	7,700	1,667.50
1997-05-20	6,790	6,810	6,720	6,720	16,500	1,680
1997-05-19	6,750	6,800	6,720	6,790	35,000	1,697.50
1997-05-16	6,560	6,760	6,560	6,720	38,800	1,680
1997-05-15	6,580	6,610	6,540	6,550	23,400	1,637.50
1997-05-14	6,600	6,600	6,540	6,580	22,100	1,645
1997-05-13	6,600	6,600	6,510	6,580	19,100	1,645
1997-05-12	6,410	6,560	6,410	6,560	48,300	1,640
1997-05-09	6,890	6,890	6,510	6,510	68,300	1,627.50
1997-05-08	6,800	6,810	6,750	6,810	35,500	1,702.50
1997-05-07	6,800	6,900	6,700	6,800	58,300	1,700
1997-05-06	6,680	6,930	6,600	6,930	152,800	1,732.50
1997-05-02	6,390	6,580	6,340	6,580	55,500	1,645
1997-05-01	6,450	6,460	6,290	6,290	60,500	1,572.50
1997-04-30	6,450	6,470	6,430	6,430	109,000	1,607.50
1997-04-28	6,530	6,550	6,390	6,390	300,500	1,597.50
1997-04-25	6,600	6,600	6,500	6,530	62,600	1,632.50
1997-04-24	6,320	6,600	6,270	6,600	200,700	1,650
1997-04-23	6,400	6,400	6,320	6,340	75,200	1,585
1997-04-22	6,290	6,360	6,270	6,290	55,400	1,572.50
1997-04-21	6,390	6,400	6,350	6,390	28,800	1,597.50
1997-04-18	6,400	6,410	6,390	6,390	228,500	1,597.50
1997-04-17	6,350	6,400	6,230	6,250	46,500	1,562.50
1997-04-16	6,350	6,430	6,350	6,400	129,500	1,600
1997-04-15	6,390	6,420	6,330	6,330	83,500	1,582.50
1997-04-14	6,370	6,390	6,330	6,340	24,800	1,585
1997-04-11	6,330	6,460	6,330	6,390	64,800	1,597.50
1997-04-10	6,360	6,400	6,200	6,260	93,300	1,565
1997-04-09	6,410	6,450	6,300	6,360	46,600	1,590
1997-04-08	6,350	6,550	6,350	6,400	101,700	1,600
1997-04-07	6,300	6,450	6,300	6,340	91,300	1,585
1997-04-04	6,200	6,350	6,190	6,320	161,700	1,580
1997-04-03	6,050	6,100	6,030	6,100	76,700	1,525
1997-04-02	6,140	6,140	6,020	6,050	35,900	1,512.50
1997-04-01	6,190	6,190	5,970	6,050	43,200	1,512.50
1997-03-31	6,080	6,110	6,000	6,090	31,400	1,522.50
1997-03-28	6,050	6,050	5,950	6,000	7,200	1,500
1997-03-27	6,000	6,000	5,920	6,000	53,200	1,500
1997-03-26	5,900	6,010	5,850	5,920	35,700	1,480
1997-03-25	6,150	6,150	5,900	6,000	100,300	1,500
1997-03-24	6,250	6,280	6,100	6,150	48,000	1,537.50
1997-03-21	5,960	6,100	5,930	6,090	100,500	1,522.50
1997-03-19	5,890	5,890	5,850	5,860	47,000	1,465
1997-03-18	5,850	5,930	5,840	5,850	51,600	1,462.50
1997-03-17	5,750	5,850	5,750	5,850	42,700	1,462.50
1997-03-14	5,720	5,750	5,690	5,720	81,600	1,430
1997-03-13	5,760	5,770	5,720	5,770	222,700	1,442.50
1997-03-12	5,890	5,890	5,750	5,810	170,700	1,452.50
1997-03-11	5,870	5,910	5,870	5,890	22,100	1,472.50
1997-03-10	5,900	5,900	5,890	5,900	22,400	1,475
1997-03-07	5,950	5,950	5,900	5,910	39,200	1,477.50
1997-03-06	6,000	6,020	5,950	5,950	67,400	1,487.50
1997-03-05	6,000	6,000	5,940	6,000	38,400	1,500
1997-03-04	6,040	6,040	5,990	6,000	26,300	1,500
1997-03-03	6,010	6,040	5,990	6,020	46,200	1,505
1997-02-28	6,000	6,030	5,980	6,010	39,200	1,502.50
1997-02-27	6,000	6,030	6,000	6,000	47,600	1,500
1997-02-26	6,180	6,190	6,150	6,150	20,500	1,537.50
1997-02-25	6,230	6,230	6,140	6,190	41,600	1,547.50
1997-02-24	6,250	6,300	6,210	6,250	43,200	1,562.50
1997-02-21	6,360	6,360	6,240	6,240	12,600	1,560
1997-02-20	6,250	6,330	6,240	6,260	34,500	1,565
1997-02-19	6,250	6,250	6,190	6,240	19,600	1,560
1997-02-18	6,200	6,220	6,160	6,180	41,700	1,545
1997-02-17	6,100	6,190	6,100	6,170	41,800	1,542.50
1997-02-14	6,170	6,170	6,150	6,150	84,400	1,537.50
1997-02-13	6,180	6,250	6,170	6,190	72,000	1,547.50
1997-02-12	6,240	6,300	6,050	6,150	41,800	1,537.50
1997-02-10	6,250	6,350	6,230	6,290	55,500	1,572.50
1997-02-07	6,260	6,260	6,200	6,240	342,800	1,560
1997-02-06	6,140	6,190	6,140	6,190	355,700	1,547.50
1997-02-05	6,150	6,190	6,130	6,140	56,300	1,535
1997-02-04	6,020	6,160	6,020	6,140	68,200	1,535
1997-02-03	6,020	6,030	6,010	6,020	39,200	1,505
1997-01-31	5,920	6,040	5,900	6,000	36,700	1,500
1997-01-30	5,770	5,890	5,770	5,870	24,200	1,467.50
1997-01-29	5,810	5,820	5,770	5,800	15,200	1,450
1997-01-28	5,760	5,830	5,680	5,830	22,700	1,457.50
1997-01-27	5,660	5,780	5,660	5,780	17,000	1,445
1997-01-24	5,730	5,780	5,690	5,700	21,200	1,425
1997-01-23	5,700	5,800	5,700	5,800	42,700	1,450
1997-01-22	5,680	5,730	5,680	5,700	57,800	1,425
1997-01-21	5,820	5,820	5,700	5,710	6,100	1,427.50
1997-01-20	5,850	5,850	5,710	5,820	29,900	1,455
1997-01-17	5,800	5,880	5,800	5,840	60,900	1,460
1997-01-16	5,800	5,880	5,780	5,800	52,100	1,450
1997-01-14	5,750	5,800	5,660	5,780	47,000	1,445
1997-01-13	5,700	5,760	5,670	5,690	39,300	1,422.50
1997-01-10	5,890	5,890	5,710	5,760	79,400	1,440
1997-01-09	5,930	5,950	5,880	5,880	29,900	1,470
1997-01-08	5,940	5,950	5,840	5,950	42,900	1,487.50
1997-01-07	5,850	5,850	5,740	5,840	33,800	1,460
1997-01-06	5,730	5,850	5,730	5,850	15,500	1,462.50

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