6592 マブチモーター(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	7,970	8,780	7,970	8,650	27,800	2,162.50
1998-12-29	8,080	8,120	8,020	8,070	24,500	2,017.50
1998-12-28	8,130	8,190	8,080	8,080	24,100	2,020
1998-12-25	8,210	8,230	8,200	8,220	27,700	2,055
1998-12-24	8,300	8,300	8,200	8,210	76,600	2,052.50
1998-12-22	8,340	8,410	8,250	8,340	29,900	2,085
1998-12-21	8,270	8,450	8,270	8,440	20,200	2,110
1998-12-18	8,550	8,550	8,450	8,470	46,900	2,117.50
1998-12-17	8,600	8,660	8,580	8,650	35,300	2,162.50
1998-12-16	8,500	8,710	8,490	8,700	37,600	2,175
1998-12-15	8,230	8,510	8,230	8,500	37,400	2,125
1998-12-14	8,410	8,550	8,230	8,430	77,400	2,107.50
1998-12-11	8,650	8,690	8,420	8,610	126,800	2,152.50
1998-12-10	8,850	8,950	8,830	8,850	57,500	2,212.50
1998-12-09	8,930	8,980	8,800	8,950	96,900	2,237.50
1998-12-08	8,760	8,920	8,700	8,850	98,900	2,212.50
1998-12-07	8,800	8,800	8,670	8,740	35,400	2,185
1998-12-04	8,790	8,870	8,700	8,700	58,200	2,175
1998-12-03	8,600	8,800	8,600	8,700	96,200	2,175
1998-12-02	8,800	8,800	8,600	8,670	85,700	2,167.50
1998-12-01	8,960	8,960	8,650	8,800	99,200	2,200
1998-11-30	9,100	9,100	9,000	9,050	36,400	2,262.50
1998-11-27	9,140	9,220	9,010	9,150	77,000	2,287.50
1998-11-26	9,130	9,210	9,070	9,100	104,100	2,275
1998-11-25	9,180	9,180	9,000	9,080	75,700	2,270
1998-11-24	8,780	9,190	8,670	9,190	204,900	2,297.50
1998-11-20	8,630	8,730	8,600	8,730	69,600	2,182.50
1998-11-19	8,400	8,500	8,390	8,430	154,300	2,107.50
1998-11-18	8,230	8,250	8,170	8,200	84,800	2,050
1998-11-17	8,400	8,400	8,280	8,300	37,800	2,075
1998-11-16	8,330	8,390	8,330	8,350	32,900	2,087.50
1998-11-13	8,490	8,490	8,320	8,490	44,700	2,122.50
1998-11-12	8,160	8,400	8,160	8,400	71,800	2,100
1998-11-11	8,460	8,550	8,400	8,420	37,200	2,105
1998-11-10	8,380	8,480	8,360	8,360	120,300	2,090
1998-11-09	8,610	8,610	8,310	8,390	51,400	2,097.50
1998-11-06	8,640	8,650	8,410	8,410	49,900	2,102.50
1998-11-05	8,400	8,550	8,330	8,540	73,900	2,135
1998-11-04	7,990	8,350	7,990	8,340	99,600	2,085
1998-11-02	7,600	7,700	7,600	7,690	58,900	1,922.50
1998-10-30	8,140	8,140	7,600	7,600	181,700	1,900
1998-10-29	7,600	7,950	7,600	7,940	112,100	1,985
1998-10-28	7,600	7,750	7,600	7,600	51,200	1,900
1998-10-27	7,890	7,890	7,700	7,800	36,900	1,950
1998-10-26	7,650	7,750	7,650	7,700	88,700	1,925
1998-10-23	7,600	7,700	7,600	7,640	172,500	1,910
1998-10-22	7,690	7,840	7,600	7,600	91,800	1,900
1998-10-21	7,810	8,000	7,700	7,790	141,400	1,947.50
1998-10-20	7,600	7,690	7,510	7,650	112,600	1,912.50
1998-10-19	7,650	7,990	7,600	7,630	63,100	1,907.50
1998-10-16	7,700	7,700	7,390	7,650	161,700	1,912.50
1998-10-15	7,730	7,940	7,500	7,710	54,400	1,927.50
1998-10-14	8,010	8,060	7,810	7,830	27,400	1,957.50
1998-10-13	7,910	8,100	7,750	7,930	93,600	1,982.50
1998-10-12	7,630	7,900	7,630	7,710	139,000	1,927.50
1998-10-09	7,960	7,990	7,260	7,430	224,100	1,857.50
1998-10-08	8,600	8,600	8,180	8,260	117,300	2,065
1998-10-07	8,400	8,700	8,400	8,700	37,700	2,175
1998-10-06	8,450	8,590	8,400	8,400	72,000	2,100
1998-10-05	8,700	8,700	8,450	8,490	85,900	2,122.50
1998-10-02	8,300	8,510	8,300	8,490	148,300	2,122.50
1998-10-01	8,490	8,560	8,200	8,500	69,300	2,125
1998-09-30	8,610	8,800	8,500	8,550	75,800	2,137.50
1998-09-29	8,900	8,930	8,800	8,810	49,800	2,202.50
1998-09-28	8,500	8,900	8,500	8,900	52,300	2,225
1998-09-25	8,270	8,500	8,270	8,400	91,300	2,100
1998-09-24	8,430	8,650	8,100	8,470	133,800	2,117.50
1998-09-22	8,600	8,650	8,060	8,420	86,200	2,105
1998-09-21	8,710	8,940	8,710	8,800	31,500	2,200
1998-09-18	8,730	9,000	8,730	9,000	30,300	2,250
1998-09-17	8,860	9,020	8,810	8,900	44,800	2,225
1998-09-16	9,010	9,110	8,730	8,760	56,900	2,190
1998-09-14	9,210	9,220	8,910	8,910	37,600	2,227.50
1998-09-11	9,100	9,200	9,080	9,170	55,000	2,292.50
1998-09-10	9,240	9,350	9,180	9,350	51,500	2,337.50
1998-09-09	9,300	9,480	9,280	9,340	31,100	2,335
1998-09-08	9,180	9,300	9,180	9,240	44,200	2,310
1998-09-07	9,000	9,310	8,970	9,200	60,200	2,300
1998-09-04	9,250	9,260	9,050	9,050	29,000	2,262.50
1998-09-03	9,500	9,550	9,460	9,550	51,200	2,387.50
1998-09-02	9,610	9,700	9,530	9,570	74,000	2,392.50
1998-09-01	9,110	9,450	9,100	9,450	122,500	2,362.50
1998-08-31	9,120	10,000	9,110	9,510	131,900	2,377.50
1998-08-28	9,010	9,150	8,690	9,020	170,900	2,255
1998-08-27	9,150	9,410	9,150	9,280	317,400	2,320
1998-08-26	10,160	10,300	9,810	9,950	238,200	2,487.50
1998-08-25	10,320	10,520	10,320	10,510	55,700	2,627.50
1998-08-24	10,260	10,480	10,250	10,410	50,500	2,602.50
1998-08-21	10,540	10,590	10,310	10,310	52,500	2,577.50
1998-08-20	10,850	10,850	10,570	10,600	323,800	2,650
1998-08-19	9,770	9,850	9,680	9,850	59,300	2,462.50
1998-08-18	9,510	9,790	9,510	9,780	36,800	2,445
1998-08-17	9,400	9,490	9,200	9,490	29,800	2,372.50
1998-08-14	9,800	9,800	9,500	9,500	37,800	2,375
1998-08-13	9,750	9,850	9,690	9,700	29,900	2,425
1998-08-12	9,630	9,780	9,620	9,750	50,200	2,437.50
1998-08-11	9,910	9,910	9,800	9,800	39,100	2,450
1998-08-10	9,950	10,040	9,880	9,960	109,900	2,490
1998-08-07	9,890	9,970	9,820	9,900	124,000	2,475
1998-08-06	9,710	9,880	9,700	9,880	93,400	2,470
1998-08-05	9,510	9,600	9,370	9,510	111,700	2,377.50
1998-08-04	9,600	9,800	9,570	9,800	56,800	2,450
1998-08-03	9,570	9,670	9,450	9,600	107,900	2,400
1998-07-31	9,510	9,650	9,500	9,500	45,100	2,375
1998-07-30	9,470	9,500	9,350	9,380	61,200	2,345
1998-07-29	9,420	9,420	9,310	9,370	35,300	2,342.50
1998-07-28	9,570	9,600	9,500	9,510	90,300	2,377.50
1998-07-27	9,500	9,690	9,450	9,570	67,100	2,392.50
1998-07-24	9,400	9,580	9,400	9,400	72,700	2,350
1998-07-23	9,180	9,820	9,130	9,500	218,400	2,375
1998-07-22	9,070	9,070	8,990	9,030	99,400	2,257.50
1998-07-21	9,200	9,230	9,050	9,060	65,200	2,265
1998-07-17	9,500	9,600	9,300	9,300	63,600	2,325
1998-07-16	9,480	9,650	9,400	9,560	116,000	2,390
1998-07-15	9,410	9,410	9,300	9,350	45,700	2,337.50
1998-07-14	9,240	9,430	9,200	9,410	104,700	2,352.50
1998-07-13	9,080	9,190	9,000	9,140	22,200	2,285
1998-07-10	8,950	9,160	8,910	9,030	115,900	2,257.50
1998-07-09	9,150	9,150	9,100	9,140	43,700	2,285
1998-07-08	9,270	9,270	9,150	9,150	114,300	2,287.50
1998-07-07	8,960	9,170	8,900	9,170	42,500	2,292.50
1998-07-06	8,800	8,970	8,800	8,860	47,600	2,215
1998-07-03	8,970	9,150	8,900	9,000	108,100	2,250
1998-07-02	9,140	9,180	9,000	9,030	119,700	2,257.50
1998-07-01	8,830	8,990	8,830	8,980	115,700	2,245
1998-06-30	8,650	8,880	8,650	8,800	105,500	2,200
1998-06-29	8,550	8,650	8,540	8,650	63,600	2,162.50
1998-06-26	8,670	8,760	8,640	8,650	45,700	2,162.50
1998-06-25	8,600	8,760	8,580	8,650	61,200	2,162.50
1998-06-24	8,550	8,610	8,500	8,600	111,500	2,150
1998-06-23	8,600	8,720	8,510	8,550	64,900	2,137.50
1998-06-22	8,780	8,800	8,710	8,790	12,000	2,197.50
1998-06-19	8,540	8,790	8,500	8,790	57,700	2,197.50
1998-06-18	8,850	8,980	8,510	8,850	60,200	2,212.50
1998-06-17	8,850	8,860	8,780	8,780	58,100	2,195
1998-06-16	9,000	9,020	8,770	8,800	86,300	2,200
1998-06-15	8,900	8,900	8,710	8,900	96,000	2,225
1998-06-12	8,790	9,080	8,790	8,900	167,800	2,225
1998-06-11	9,180	9,180	8,950	8,990	79,200	2,247.50
1998-06-10	9,030	9,190	8,990	9,150	73,800	2,287.50
1998-06-09	8,800	9,050	8,800	8,990	112,200	2,247.50
1998-06-08	8,570	8,930	8,570	8,900	99,000	2,225
1998-06-05	8,670	8,860	8,600	8,770	82,600	2,192.50
1998-06-04	8,550	8,750	8,500	8,570	63,700	2,142.50
1998-06-03	8,700	8,770	8,600	8,750	65,200	2,187.50
1998-06-02	8,860	8,860	8,700	8,800	24,400	2,200
1998-06-01	8,930	8,930	8,720	8,750	96,500	2,187.50
1998-05-29	8,550	9,100	8,530	9,000	229,400	2,250
1998-05-28	8,400	8,550	8,400	8,450	48,900	2,112.50
1998-05-27	8,400	8,450	8,310	8,400	71,200	2,100
1998-05-26	8,210	8,450	8,210	8,400	89,200	2,100
1998-05-25	8,370	8,380	8,180	8,190	41,900	2,047.50
1998-05-22	8,400	8,400	8,330	8,350	49,800	2,087.50
1998-05-21	8,400	8,450	8,360	8,400	56,100	2,100
1998-05-20	8,450	8,540	8,450	8,480	38,600	2,120
1998-05-19	8,590	8,590	8,400	8,550	68,200	2,137.50
1998-05-18	8,700	8,700	8,550	8,600	123,700	2,150
1998-05-15	8,480	8,820	8,480	8,820	134,100	2,205
1998-05-14	8,370	8,420	8,290	8,390	135,500	2,097.50
1998-05-13	8,030	8,250	7,970	8,170	221,500	2,042.50
1998-05-12	7,960	8,120	7,960	8,040	168,300	2,010
1998-05-11	7,830	7,970	7,800	7,970	107,800	1,992.50
1998-05-08	7,720	7,810	7,720	7,800	101,700	1,950
1998-05-07	7,680	7,720	7,680	7,720	47,400	1,930
1998-05-06	7,710	7,720	7,650	7,720	36,600	1,930
1998-05-01	7,760	7,800	7,690	7,800	46,100	1,950
1998-04-30	7,780	7,780	7,600	7,660	59,800	1,915
1998-04-28	7,600	7,730	7,540	7,710	85,000	1,927.50
1998-04-27	7,700	7,700	7,570	7,660	69,700	1,915
1998-04-24	7,650	7,830	7,640	7,730	156,700	1,932.50
1998-04-23	7,600	7,640	7,560	7,610	111,900	1,902.50
1998-04-22	7,560	7,560	7,500	7,520	46,900	1,880
1998-04-21	7,680	7,690	7,630	7,630	48,400	1,907.50
1998-04-20	7,680	7,720	7,590	7,690	52,600	1,922.50
1998-04-17	7,600	7,650	7,510	7,630	47,600	1,907.50
1998-04-16	7,670	7,670	7,620	7,630	51,300	1,907.50
1998-04-15	7,650	7,720	7,620	7,650	48,200	1,912.50
1998-04-14	7,570	7,580	7,510	7,560	97,100	1,890
1998-04-13	7,480	7,540	7,480	7,540	21,100	1,885
1998-04-10	7,450	7,500	7,340	7,440	132,500	1,860
1998-04-09	7,500	7,550	7,430	7,550	37,300	1,887.50
1998-04-08	7,460	7,550	7,460	7,540	37,800	1,885
1998-04-07	7,530	7,530	7,450	7,460	31,400	1,865
1998-04-06	7,600	7,600	7,540	7,550	54,900	1,887.50
1998-04-03	7,620	7,700	7,560	7,610	86,400	1,902.50
1998-04-02	7,590	7,630	7,430	7,520	99,600	1,880
1998-04-01	7,400	7,680	7,400	7,660	93,200	1,915
1998-03-31	7,200	7,500	7,140	7,400	176,400	1,850
1998-03-30	7,360	7,420	7,200	7,260	31,300	1,815
1998-03-27	7,430	7,530	7,250	7,500	81,400	1,875
1998-03-26	7,160	7,340	7,160	7,230	89,500	1,807.50
1998-03-25	7,230	7,320	7,230	7,260	79,100	1,815
1998-03-24	7,340	7,340	7,250	7,250	72,300	1,812.50
1998-03-23	7,300	7,400	7,300	7,400	84,100	1,850
1998-03-20	7,170	7,290	7,050	7,290	66,800	1,822.50
1998-03-19	7,370	7,400	7,210	7,210	115,300	1,802.50
1998-03-18	7,420	7,450	7,340	7,410	262,100	1,852.50
1998-03-17	7,190	7,400	7,190	7,360	211,800	1,840
1998-03-16	7,150	7,200	7,120	7,130	73,100	1,782.50
1998-03-13	7,010	7,250	7,010	7,200	166,900	1,800
1998-03-12	7,000	7,020	6,850	6,980	72,900	1,745
1998-03-11	6,790	6,980	6,780	6,980	111,500	1,745
1998-03-10	6,700	6,850	6,700	6,790	121,800	1,697.50
1998-03-09	6,800	6,820	6,780	6,800	46,300	1,700
1998-03-06	6,860	6,890	6,810	6,810	31,800	1,702.50
1998-03-05	6,820	6,890	6,800	6,860	91,300	1,715
1998-03-04	6,850	7,030	6,850	6,920	96,800	1,730
1998-03-03	6,800	7,020	6,760	6,880	158,800	1,720
1998-03-02	6,800	6,800	6,660	6,750	41,200	1,687.50
1998-02-27	6,850	6,870	6,500	6,750	53,000	1,687.50
1998-02-26	6,730	6,950	6,720	6,950	80,100	1,737.50
1998-02-25	6,670	6,850	6,530	6,760	36,000	1,690
1998-02-24	6,420	6,770	6,420	6,690	105,300	1,672.50
1998-02-23	6,890	7,030	6,820	7,020	171,200	1,755
1998-02-20	6,450	6,790	6,450	6,690	265,700	1,672.50
1998-02-19	6,300	6,310	6,200	6,250	19,300	1,562.50
1998-02-18	6,470	6,470	6,300	6,300	13,400	1,575
1998-02-17	6,400	6,480	6,320	6,480	30,600	1,620
1998-02-16	6,170	6,300	6,150	6,200	54,500	1,550
1998-02-13	6,100	6,110	6,010	6,070	43,900	1,517.50
1998-02-12	6,180	6,200	6,130	6,130	44,500	1,532.50
1998-02-10	6,170	6,270	6,150	6,160	11,400	1,540
1998-02-09	6,500	6,500	6,320	6,370	16,300	1,592.50
1998-02-06	6,200	6,570	6,200	6,550	68,200	1,637.50
1998-02-05	6,150	6,450	6,150	6,300	41,800	1,575
1998-02-04	6,370	6,500	6,100	6,100	21,800	1,525
1998-02-03	6,520	6,640	6,520	6,570	132,100	1,642.50
1998-02-02	6,600	6,600	6,300	6,520	43,300	1,630
1998-01-30	6,650	6,650	6,610	6,650	79,100	1,662.50
1998-01-29	6,700	6,700	6,610	6,620	64,200	1,655
1998-01-28	6,650	6,710	6,650	6,680	69,400	1,670
1998-01-27	6,700	6,700	6,550	6,660	59,800	1,665
1998-01-26	6,650	6,650	6,520	6,620	80,500	1,655
1998-01-23	6,330	6,480	6,300	6,380	86,900	1,595
1998-01-22	6,100	6,100	6,010	6,090	73,900	1,522.50
1998-01-21	6,100	6,150	6,000	6,000	42,600	1,500
1998-01-20	6,090	6,100	6,050	6,100	14,000	1,525
1998-01-19	6,090	6,120	6,020	6,100	31,300	1,525
1998-01-16	5,830	5,990	5,830	5,970	55,200	1,492.50
1998-01-14	5,880	5,950	5,700	5,700	182,900	1,425
1998-01-13	5,920	5,970	5,800	5,830	135,900	1,457.50
1998-01-12	5,940	6,000	5,900	5,960	65,300	1,490
1998-01-09	6,080	6,100	6,010	6,090	47,700	1,522.50
1998-01-08	6,000	6,130	5,970	6,080	117,100	1,520
1998-01-07	6,200	6,210	6,020	6,020	100,500	1,505
1998-01-06	6,470	6,470	6,200	6,300	47,700	1,575
1998-01-05	6,610	6,610	6,450	6,470	13,500	1,617.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30