6592 マブチモーター(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	18,800	18,810	17,830	17,830	77,500	4,457.50
1999-12-29	16,700	18,600	16,700	18,600	301,800	4,650
1999-12-28	16,230	16,800	16,230	16,600	61,800	4,150
1999-12-27	16,840	16,840	16,230	16,250	39,300	4,062.50
1999-12-24	16,480	16,790	16,400	16,680	120,100	4,170
1999-12-22	15,690	16,400	15,250	16,110	122,600	4,027.50
1999-12-21	15,690	15,700	15,350	15,690	51,200	3,922.50
1999-12-20	15,600	15,700	14,900	15,700	81,800	3,925
1999-12-17	15,080	15,800	15,080	15,400	81,000	3,850
1999-12-16	14,880	15,460	14,680	15,020	87,900	3,755
1999-12-15	14,690	14,810	14,450	14,510	74,100	3,627.50
1999-12-14	15,170	15,170	14,500	14,510	110,900	3,627.50
1999-12-13	15,200	15,290	14,800	15,150	48,700	3,787.50
1999-12-10	14,600	15,030	14,500	14,790	162,700	3,697.50
1999-12-09	15,300	15,490	14,430	14,430	179,700	3,607.50
1999-12-08	14,990	15,480	14,760	15,100	259,900	3,775
1999-12-07	14,800	14,800	14,580	14,600	154,100	3,650
1999-12-06	14,280	14,700	14,260	14,600	378,900	3,650
1999-12-03	13,700	13,800	13,500	13,800	156,700	3,450
1999-12-02	13,570	13,720	12,800	13,500	107,800	3,375
1999-12-01	13,390	13,880	13,390	13,570	254,200	3,392.50
1999-11-30	13,400	14,300	12,440	12,800	298,700	3,200
1999-11-29	14,000	14,150	13,300	13,400	313,000	3,350
1999-11-26	14,650	14,690	14,100	14,150	184,900	3,537.50
1999-11-25	15,230	15,300	14,900	14,900	55,000	3,725
1999-11-24	15,730	15,730	15,250	15,400	94,800	3,850
1999-11-22	15,900	16,090	15,640	15,920	79,300	3,980
1999-11-19	16,200	16,200	15,800	16,100	72,100	4,025
1999-11-18	16,200	16,200	16,020	16,100	64,800	4,025
1999-11-17	15,900	16,130	15,630	16,080	53,300	4,020
1999-11-16	15,650	16,100	15,630	16,100	43,200	4,025
1999-11-15	16,480	16,480	15,640	15,700	77,500	3,925
1999-11-12	16,300	16,400	15,800	16,190	69,600	4,047.50
1999-11-11	16,530	16,530	15,830	15,900	83,600	3,975
1999-11-10	15,990	16,650	15,800	16,530	64,600	4,132.50
1999-11-09	16,600	16,700	16,000	16,000	76,100	4,000
1999-11-08	16,650	16,650	16,400	16,540	85,100	4,135
1999-11-05	16,350	16,550	16,150	16,150	75,700	4,037.50
1999-11-04	16,280	16,850	16,150	16,150	146,200	4,037.50
1999-11-02	15,700	16,200	15,460	16,200	60,100	4,050
1999-11-01	16,000	16,000	15,420	15,420	35,800	3,855
1999-10-29	16,100	16,230	15,400	15,400	116,300	3,850
1999-10-28	15,260	15,790	15,250	15,790	55,100	3,947.50
1999-10-27	15,380	15,700	15,250	15,260	40,000	3,815
1999-10-26	15,300	15,520	15,250	15,300	77,600	3,825
1999-10-25	15,500	15,690	15,350	15,500	65,800	3,875
1999-10-22	15,650	15,930	15,400	15,700	57,300	3,925
1999-10-21	16,000	16,000	15,300	15,450	84,800	3,862.50
1999-10-20	15,260	15,590	15,250	15,590	125,800	3,897.50
1999-10-19	14,900	15,510	14,900	15,250	100,600	3,812.50
1999-10-18	14,830	15,090	14,690	14,780	110,600	3,695
1999-10-15	16,100	16,200	15,430	15,530	96,100	3,882.50
1999-10-14	16,010	16,600	16,010	16,200	92,600	4,050
1999-10-13	17,000	17,080	16,350	16,350	91,500	4,087.50
1999-10-12	17,190	17,250	16,800	17,100	91,200	4,275
1999-10-08	17,250	17,250	16,500	16,550	178,700	4,137.50
1999-10-07	16,210	17,300	16,000	17,050	300,500	4,262.50
1999-10-06	16,500	16,880	16,100	16,200	332,500	4,050
1999-10-05	15,260	16,710	15,100	16,300	287,200	4,075
1999-10-04	14,350	15,070	14,350	14,860	74,100	3,715
1999-10-01	14,300	14,700	14,300	14,300	101,500	3,575
1999-09-30	14,400	14,600	13,860	13,860	78,900	3,465
1999-09-29	14,000	14,680	13,910	14,600	96,800	3,650
1999-09-28	13,300	13,990	13,300	13,900	44,000	3,475
1999-09-27	13,200	13,430	12,950	13,300	97,800	3,325
1999-09-24	13,630	13,690	13,200	13,200	99,100	3,300
1999-09-22	14,750	14,750	13,960	14,000	63,700	3,500
1999-09-21	14,400	14,990	14,400	14,950	61,200	3,737.50
1999-09-20	14,600	15,000	14,590	15,000	46,500	3,750
1999-09-17	14,120	14,600	13,830	14,600	100,900	3,650
1999-09-16	14,110	14,300	14,010	14,110	93,300	3,527.50
1999-09-14	14,950	15,010	14,360	14,710	97,100	3,677.50
1999-09-13	14,400	15,100	14,400	14,800	89,900	3,700
1999-09-10	14,030	14,490	14,030	14,400	108,800	3,600
1999-09-09	14,900	15,040	14,600	14,630	75,200	3,657.50
1999-09-08	14,790	15,050	14,610	15,040	74,900	3,760
1999-09-07	14,250	14,590	13,990	14,590	44,600	3,647.50
1999-09-06	14,500	14,500	14,250	14,250	83,600	3,562.50
1999-09-03	14,600	14,600	13,850	14,300	155,200	3,575
1999-09-02	14,650	15,650	14,500	14,730	204,200	3,682.50
1999-09-01	13,700	13,900	13,650	13,650	128,700	3,412.50
1999-08-31	13,370	13,650	13,300	13,640	126,400	3,410
1999-08-30	13,420	13,420	13,250	13,370	73,900	3,342.50
1999-08-27	13,000	13,350	12,600	12,610	114,300	3,152.50
1999-08-26	12,460	12,750	12,260	12,650	156,300	3,162.50
1999-08-25	12,400	12,400	11,900	12,330	86,700	3,082.50
1999-08-24	12,200	12,450	12,100	12,200	76,200	3,050
1999-08-23	12,220	12,500	12,020	12,020	59,400	3,005
1999-08-20	12,510	12,600	11,810	11,820	175,100	2,955
1999-08-19	12,600	12,600	12,280	12,470	58,000	3,117.50
1999-08-18	13,060	13,500	12,840	12,900	89,500	3,225
1999-08-17	12,800	13,140	12,680	12,860	118,500	3,215
1999-08-16	12,610	12,800	12,420	12,700	62,400	3,175
1999-08-13	12,500	12,590	12,390	12,590	51,100	3,147.50
1999-08-12	11,820	12,630	11,810	12,520	122,800	3,130
1999-08-11	12,250	12,350	12,020	12,020	47,300	3,005
1999-08-10	11,990	12,410	11,850	12,350	86,500	3,087.50
1999-08-09	11,770	12,210	11,770	12,190	78,000	3,047.50
1999-08-06	11,720	11,850	11,700	11,800	60,100	2,950
1999-08-05	11,700	11,980	11,570	11,790	131,100	2,947.50
1999-08-04	11,700	11,850	11,600	11,650	101,300	2,912.50
1999-08-03	11,480	11,600	11,360	11,600	91,900	2,900
1999-08-02	11,440	11,440	10,880	10,880	43,400	2,720
1999-07-30	11,590	11,600	11,280	11,440	73,200	2,860
1999-07-29	11,720	11,730	11,500	11,500	75,500	2,875
1999-07-28	10,860	11,280	10,750	11,110	34,500	2,777.50
1999-07-27	10,750	11,000	10,650	10,860	43,900	2,715
1999-07-26	10,900	11,090	10,700	10,700	40,300	2,675
1999-07-23	10,900	11,100	10,800	11,100	32,400	2,775
1999-07-22	11,200	11,500	10,880	11,300	49,600	2,825
1999-07-21	11,300	11,380	11,180	11,200	52,700	2,800
1999-07-19	11,660	11,700	11,430	11,700	103,300	2,925
1999-07-16	11,300	11,710	11,300	11,460	130,700	2,865
1999-07-15	11,500	11,500	11,100	11,100	54,800	2,775
1999-07-14	11,700	11,700	11,350	11,370	57,800	2,842.50
1999-07-13	11,500	11,670	11,350	11,550	76,000	2,887.50
1999-07-12	11,000	11,730	11,000	11,330	115,500	2,832.50
1999-07-09	11,200	11,200	10,570	10,600	95,200	2,650
1999-07-08	11,150	11,200	11,100	11,130	59,300	2,782.50
1999-07-07	11,500	11,500	11,200	11,250	46,100	2,812.50
1999-07-06	11,750	11,750	11,200	11,400	51,200	2,850
1999-07-05	11,430	11,600	11,430	11,550	113,100	2,887.50
1999-07-02	11,480	11,800	11,200	11,340	138,100	2,835
1999-07-01	11,450	11,450	11,250	11,340	112,600	2,835
1999-06-30	11,530	11,530	11,210	11,250	99,000	2,812.50
1999-06-29	11,370	11,600	11,150	11,480	64,000	2,870
1999-06-28	11,120	11,250	11,120	11,170	36,200	2,792.50
1999-06-25	11,490	11,490	11,100	11,400	61,300	2,850
1999-06-24	11,400	11,640	11,000	11,510	113,300	2,877.50
1999-06-23	11,500	12,200	11,490	12,000	123,100	3,000
1999-06-22	11,900	12,100	11,630	11,700	198,900	2,925
1999-06-21	11,150	11,500	11,120	11,500	145,800	2,875
1999-06-18	11,010	11,130	10,950	11,030	94,300	2,757.50
1999-06-17	10,950	11,130	10,930	11,010	93,600	2,752.50
1999-06-16	10,540	10,990	10,540	10,990	53,100	2,747.50
1999-06-15	10,900	10,900	10,700	10,800	59,400	2,700
1999-06-14	10,790	10,800	10,500	10,500	47,100	2,625
1999-06-11	11,050	11,150	10,700	10,800	165,800	2,700
1999-06-10	10,500	11,050	10,500	10,850	149,200	2,712.50
1999-06-09	10,470	10,720	10,260	10,500	135,900	2,625
1999-06-08	10,600	10,800	10,500	10,520	259,100	2,630
1999-06-07	9,950	10,250	9,900	10,250	189,300	2,562.50
1999-06-04	9,600	9,830	9,600	9,760	50,000	2,440
1999-06-03	9,820	9,820	9,700	9,700	27,000	2,425
1999-06-02	9,800	9,850	9,700	9,820	111,400	2,455
1999-06-01	9,700	9,800	9,550	9,800	46,600	2,450
1999-05-31	9,550	9,690	9,550	9,630	47,100	2,407.50
1999-05-28	9,450	9,480	9,190	9,450	94,200	2,362.50
1999-05-27	9,800	9,800	9,580	9,640	140,800	2,410
1999-05-26	9,600	9,850	9,500	9,800	161,500	2,450
1999-05-25	9,400	9,620	9,400	9,620	45,700	2,405
1999-05-24	9,280	9,570	9,280	9,500	51,200	2,375
1999-05-21	9,300	9,460	9,280	9,380	59,900	2,345
1999-05-20	9,500	9,600	9,430	9,450	36,400	2,362.50
1999-05-19	9,800	9,800	9,300	9,300	96,900	2,325
1999-05-18	9,310	9,730	9,310	9,660	90,200	2,415
1999-05-17	9,280	9,400	9,220	9,250	93,300	2,312.50
1999-05-14	9,200	9,600	9,200	9,580	40,600	2,395
1999-05-13	9,310	9,660	9,310	9,560	60,400	2,390
1999-05-12	9,400	9,500	9,290	9,410	36,000	2,352.50
1999-05-11	9,520	9,550	9,200	9,400	45,100	2,350
1999-05-10	9,560	9,580	9,370	9,550	34,600	2,387.50
1999-05-07	9,800	9,800	9,560	9,710	86,200	2,427.50
1999-05-06	9,500	9,810	9,470	9,800	139,500	2,450
1999-04-30	9,300	9,350	9,240	9,270	47,600	2,317.50
1999-04-28	9,200	9,250	9,000	9,000	94,100	2,250
1999-04-27	9,240	9,300	9,010	9,280	68,100	2,320
1999-04-26	9,290	9,360	9,210	9,340	55,300	2,335
1999-04-23	9,300	9,330	8,910	9,000	64,200	2,250
1999-04-22	9,060	9,220	9,060	9,200	60,700	2,300
1999-04-21	9,400	9,400	9,250	9,320	59,000	2,330
1999-04-20	8,710	9,010	8,710	9,000	47,700	2,250
1999-04-19	9,260	9,350	9,000	9,010	39,400	2,252.50
1999-04-16	9,400	9,440	9,310	9,360	89,500	2,340
1999-04-15	9,400	9,400	9,330	9,370	45,900	2,342.50
1999-04-14	9,470	9,490	9,300	9,400	59,500	2,350
1999-04-13	9,650	9,680	9,410	9,570	43,900	2,392.50
1999-04-12	9,800	9,800	9,520	9,550	15,400	2,387.50
1999-04-09	9,810	9,900	9,600	9,700	88,700	2,425
1999-04-08	9,680	9,850	9,460	9,790	113,700	2,447.50
1999-04-07	9,510	9,600	9,470	9,480	64,700	2,370
1999-04-06	9,640	9,700	9,440	9,700	39,200	2,425
1999-04-05	9,700	9,890	9,440	9,440	109,100	2,360
1999-04-02	9,080	9,690	9,000	9,600	188,600	2,400
1999-04-01	8,910	9,100	8,890	9,060	196,400	2,265
1999-03-31	8,790	8,820	8,600	8,820	105,800	2,205
1999-03-30	9,030	9,030	8,680	8,800	57,900	2,200
1999-03-29	8,600	8,960	8,600	8,860	103,400	2,215
1999-03-26	8,600	8,670	8,510	8,580	53,700	2,145
1999-03-25	8,810	8,810	8,500	8,600	49,500	2,150
1999-03-24	8,700	8,800	8,580	8,600	100,000	2,150
1999-03-23	8,700	8,830	8,580	8,600	78,000	2,150
1999-03-19	8,730	8,800	8,700	8,800	64,900	2,200
1999-03-18	9,000	9,020	8,700	8,700	70,100	2,175
1999-03-17	9,000	9,030	8,950	8,980	48,800	2,245
1999-03-16	9,000	9,050	8,820	8,890	97,000	2,222.50
1999-03-15	8,700	8,920	8,670	8,820	65,800	2,205
1999-03-12	8,900	8,950	8,720	8,720	153,700	2,180
1999-03-11	8,800	9,220	8,800	9,050	101,700	2,262.50
1999-03-10	9,000	9,170	8,900	9,000	62,500	2,250
1999-03-09	8,750	8,990	8,750	8,800	55,600	2,200
1999-03-08	9,180	9,180	8,800	8,800	118,100	2,200
1999-03-05	8,530	8,990	8,500	8,880	414,900	2,220
1999-03-04	8,180	8,400	8,150	8,300	153,700	2,075
1999-03-03	7,820	8,100	7,800	8,100	56,400	2,025
1999-03-02	7,900	7,930	7,820	7,830	51,400	1,957.50
1999-03-01	7,980	8,010	7,760	7,760	64,200	1,940
1999-02-26	8,010	8,070	7,900	7,980	71,900	1,995
1999-02-25	8,100	8,180	8,000	8,050	94,600	2,012.50
1999-02-24	8,100	8,100	7,990	8,070	44,100	2,017.50
1999-02-23	8,030	8,090	8,000	8,010	53,900	2,002.50
1999-02-22	7,910	8,030	7,850	8,020	49,300	2,005
1999-02-19	7,830	8,020	7,830	8,020	76,300	2,005
1999-02-18	7,900	7,900	7,590	7,590	115,100	1,897.50
1999-02-17	8,050	8,060	7,900	7,900	76,900	1,975
1999-02-16	8,150	8,200	8,030	8,030	23,100	2,007.50
1999-02-15	8,190	8,190	8,090	8,150	26,700	2,037.50
1999-02-12	8,300	8,300	8,130	8,190	29,100	2,047.50
1999-02-10	8,250	8,300	8,150	8,300	76,400	2,075
1999-02-09	8,250	8,250	8,170	8,190	42,100	2,047.50
1999-02-08	8,240	8,240	8,110	8,150	67,600	2,037.50
1999-02-05	8,280	8,290	8,180	8,200	89,500	2,050
1999-02-04	8,080	8,220	8,080	8,180	76,700	2,045
1999-02-03	8,050	8,050	7,860	7,860	37,000	1,965
1999-02-02	8,270	8,270	7,990	8,050	39,400	2,012.50
1999-02-01	8,390	8,400	8,230	8,270	76,600	2,067.50
1999-01-29	8,090	8,200	8,080	8,100	115,100	2,025
1999-01-28	7,970	8,190	7,900	8,000	155,100	2,000
1999-01-27	7,510	7,800	7,500	7,770	73,200	1,942.50
1999-01-26	7,420	7,550	7,420	7,490	109,000	1,872.50
1999-01-25	7,540	7,560	7,500	7,520	58,300	1,880
1999-01-22	7,560	7,610	7,500	7,590	78,800	1,897.50
1999-01-21	7,300	7,630	7,270	7,610	115,900	1,902.50
1999-01-20	7,500	7,540	7,310	7,350	79,700	1,837.50
1999-01-19	7,480	7,500	7,350	7,400	52,800	1,850
1999-01-18	7,550	7,560	7,410	7,480	51,300	1,870
1999-01-14	7,710	7,710	7,530	7,570	69,400	1,892.50
1999-01-13	7,530	7,890	7,500	7,810	92,300	1,952.50
1999-01-12	7,660	7,670	7,480	7,550	83,000	1,887.50
1999-01-11	7,650	7,900	7,650	7,760	42,600	1,940
1999-01-08	8,100	8,100	7,750	7,840	95,200	1,960
1999-01-07	8,480	8,480	8,080	8,300	101,600	2,075
1999-01-06	8,010	8,120	7,960	8,080	61,400	2,020
1999-01-05	7,990	8,100	7,730	8,100	104,900	2,025
1999-01-04	8,050	8,100	7,940	8,000	36,000	2,000

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