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
1999-12-3018,80018,81017,83017,83077,5004,457.50
1999-12-2916,70018,60016,70018,600301,8004,650
1999-12-2816,23016,80016,23016,60061,8004,150
1999-12-2716,84016,84016,23016,25039,3004,062.50
1999-12-2416,48016,79016,40016,680120,1004,170
1999-12-2215,69016,40015,25016,110122,6004,027.50
1999-12-2115,69015,70015,35015,69051,2003,922.50
1999-12-2015,60015,70014,90015,70081,8003,925
1999-12-1715,08015,80015,08015,40081,0003,850
1999-12-1614,88015,46014,68015,02087,9003,755
1999-12-1514,69014,81014,45014,51074,1003,627.50
1999-12-1415,17015,17014,50014,510110,9003,627.50
1999-12-1315,20015,29014,80015,15048,7003,787.50
1999-12-1014,60015,03014,50014,790162,7003,697.50
1999-12-0915,30015,49014,43014,430179,7003,607.50
1999-12-0814,99015,48014,76015,100259,9003,775
1999-12-0714,80014,80014,58014,600154,1003,650
1999-12-0614,28014,70014,26014,600378,9003,650
1999-12-0313,70013,80013,50013,800156,7003,450
1999-12-0213,57013,72012,80013,500107,8003,375
1999-12-0113,39013,88013,39013,570254,2003,392.50
1999-11-3013,40014,30012,44012,800298,7003,200
1999-11-2914,00014,15013,30013,400313,0003,350
1999-11-2614,65014,69014,10014,150184,9003,537.50
1999-11-2515,23015,30014,90014,90055,0003,725
1999-11-2415,73015,73015,25015,40094,8003,850
1999-11-2215,90016,09015,64015,92079,3003,980
1999-11-1916,20016,20015,80016,10072,1004,025
1999-11-1816,20016,20016,02016,10064,8004,025
1999-11-1715,90016,13015,63016,08053,3004,020
1999-11-1615,65016,10015,63016,10043,2004,025
1999-11-1516,48016,48015,64015,70077,5003,925
1999-11-1216,30016,40015,80016,19069,6004,047.50
1999-11-1116,53016,53015,83015,90083,6003,975
1999-11-1015,99016,65015,80016,53064,6004,132.50
1999-11-0916,60016,70016,00016,00076,1004,000
1999-11-0816,65016,65016,40016,54085,1004,135
1999-11-0516,35016,55016,15016,15075,7004,037.50
1999-11-0416,28016,85016,15016,150146,2004,037.50
1999-11-0215,70016,20015,46016,20060,1004,050
1999-11-0116,00016,00015,42015,42035,8003,855
1999-10-2916,10016,23015,40015,400116,3003,850
1999-10-2815,26015,79015,25015,79055,1003,947.50
1999-10-2715,38015,70015,25015,26040,0003,815
1999-10-2615,30015,52015,25015,30077,6003,825
1999-10-2515,50015,69015,35015,50065,8003,875
1999-10-2215,65015,93015,40015,70057,3003,925
1999-10-2116,00016,00015,30015,45084,8003,862.50
1999-10-2015,26015,59015,25015,590125,8003,897.50
1999-10-1914,90015,51014,90015,250100,6003,812.50
1999-10-1814,83015,09014,69014,780110,6003,695
1999-10-1516,10016,20015,43015,53096,1003,882.50
1999-10-1416,01016,60016,01016,20092,6004,050
1999-10-1317,00017,08016,35016,35091,5004,087.50
1999-10-1217,19017,25016,80017,10091,2004,275
1999-10-0817,25017,25016,50016,550178,7004,137.50
1999-10-0716,21017,30016,00017,050300,5004,262.50
1999-10-0616,50016,88016,10016,200332,5004,050
1999-10-0515,26016,71015,10016,300287,2004,075
1999-10-0414,35015,07014,35014,86074,1003,715
1999-10-0114,30014,70014,30014,300101,5003,575
1999-09-3014,40014,60013,86013,86078,9003,465
1999-09-2914,00014,68013,91014,60096,8003,650
1999-09-2813,30013,99013,30013,90044,0003,475
1999-09-2713,20013,43012,95013,30097,8003,325
1999-09-2413,63013,69013,20013,20099,1003,300
1999-09-2214,75014,75013,96014,00063,7003,500
1999-09-2114,40014,99014,40014,95061,2003,737.50
1999-09-2014,60015,00014,59015,00046,5003,750
1999-09-1714,12014,60013,83014,600100,9003,650
1999-09-1614,11014,30014,01014,11093,3003,527.50
1999-09-1414,95015,01014,36014,71097,1003,677.50
1999-09-1314,40015,10014,40014,80089,9003,700
1999-09-1014,03014,49014,03014,400108,8003,600
1999-09-0914,90015,04014,60014,63075,2003,657.50
1999-09-0814,79015,05014,61015,04074,9003,760
1999-09-0714,25014,59013,99014,59044,6003,647.50
1999-09-0614,50014,50014,25014,25083,6003,562.50
1999-09-0314,60014,60013,85014,300155,2003,575
1999-09-0214,65015,65014,50014,730204,2003,682.50
1999-09-0113,70013,90013,65013,650128,7003,412.50
1999-08-3113,37013,65013,30013,640126,4003,410
1999-08-3013,42013,42013,25013,37073,9003,342.50
1999-08-2713,00013,35012,60012,610114,3003,152.50
1999-08-2612,46012,75012,26012,650156,3003,162.50
1999-08-2512,40012,40011,90012,33086,7003,082.50
1999-08-2412,20012,45012,10012,20076,2003,050
1999-08-2312,22012,50012,02012,02059,4003,005
1999-08-2012,51012,60011,81011,820175,1002,955
1999-08-1912,60012,60012,28012,47058,0003,117.50
1999-08-1813,06013,50012,84012,90089,5003,225
1999-08-1712,80013,14012,68012,860118,5003,215
1999-08-1612,61012,80012,42012,70062,4003,175
1999-08-1312,50012,59012,39012,59051,1003,147.50
1999-08-1211,82012,63011,81012,520122,8003,130
1999-08-1112,25012,35012,02012,02047,3003,005
1999-08-1011,99012,41011,85012,35086,5003,087.50
1999-08-0911,77012,21011,77012,19078,0003,047.50
1999-08-0611,72011,85011,70011,80060,1002,950
1999-08-0511,70011,98011,57011,790131,1002,947.50
1999-08-0411,70011,85011,60011,650101,3002,912.50
1999-08-0311,48011,60011,36011,60091,9002,900
1999-08-0211,44011,44010,88010,88043,4002,720
1999-07-3011,59011,60011,28011,44073,2002,860
1999-07-2911,72011,73011,50011,50075,5002,875
1999-07-2810,86011,28010,75011,11034,5002,777.50
1999-07-2710,75011,00010,65010,86043,9002,715
1999-07-2610,90011,09010,70010,70040,3002,675
1999-07-2310,90011,10010,80011,10032,4002,775
1999-07-2211,20011,50010,88011,30049,6002,825
1999-07-2111,30011,38011,18011,20052,7002,800
1999-07-1911,66011,70011,43011,700103,3002,925
1999-07-1611,30011,71011,30011,460130,7002,865
1999-07-1511,50011,50011,10011,10054,8002,775
1999-07-1411,70011,70011,35011,37057,8002,842.50
1999-07-1311,50011,67011,35011,55076,0002,887.50
1999-07-1211,00011,73011,00011,330115,5002,832.50
1999-07-0911,20011,20010,57010,60095,2002,650
1999-07-0811,15011,20011,10011,13059,3002,782.50
1999-07-0711,50011,50011,20011,25046,1002,812.50
1999-07-0611,75011,75011,20011,40051,2002,850
1999-07-0511,43011,60011,43011,550113,1002,887.50
1999-07-0211,48011,80011,20011,340138,1002,835
1999-07-0111,45011,45011,25011,340112,6002,835
1999-06-3011,53011,53011,21011,25099,0002,812.50
1999-06-2911,37011,60011,15011,48064,0002,870
1999-06-2811,12011,25011,12011,17036,2002,792.50
1999-06-2511,49011,49011,10011,40061,3002,850
1999-06-2411,40011,64011,00011,510113,3002,877.50
1999-06-2311,50012,20011,49012,000123,1003,000
1999-06-2211,90012,10011,63011,700198,9002,925
1999-06-2111,15011,50011,12011,500145,8002,875
1999-06-1811,01011,13010,95011,03094,3002,757.50
1999-06-1710,95011,13010,93011,01093,6002,752.50
1999-06-1610,54010,99010,54010,99053,1002,747.50
1999-06-1510,90010,90010,70010,80059,4002,700
1999-06-1410,79010,80010,50010,50047,1002,625
1999-06-1111,05011,15010,70010,800165,8002,700
1999-06-1010,50011,05010,50010,850149,2002,712.50
1999-06-0910,47010,72010,26010,500135,9002,625
1999-06-0810,60010,80010,50010,520259,1002,630
1999-06-079,95010,2509,90010,250189,3002,562.50
1999-06-049,6009,8309,6009,76050,0002,440
1999-06-039,8209,8209,7009,70027,0002,425
1999-06-029,8009,8509,7009,820111,4002,455
1999-06-019,7009,8009,5509,80046,6002,450
1999-05-319,5509,6909,5509,63047,1002,407.50
1999-05-289,4509,4809,1909,45094,2002,362.50
1999-05-279,8009,8009,5809,640140,8002,410
1999-05-269,6009,8509,5009,800161,5002,450
1999-05-259,4009,6209,4009,62045,7002,405
1999-05-249,2809,5709,2809,50051,2002,375
1999-05-219,3009,4609,2809,38059,9002,345
1999-05-209,5009,6009,4309,45036,4002,362.50
1999-05-199,8009,8009,3009,30096,9002,325
1999-05-189,3109,7309,3109,66090,2002,415
1999-05-179,2809,4009,2209,25093,3002,312.50
1999-05-149,2009,6009,2009,58040,6002,395
1999-05-139,3109,6609,3109,56060,4002,390
1999-05-129,4009,5009,2909,41036,0002,352.50
1999-05-119,5209,5509,2009,40045,1002,350
1999-05-109,5609,5809,3709,55034,6002,387.50
1999-05-079,8009,8009,5609,71086,2002,427.50
1999-05-069,5009,8109,4709,800139,5002,450
1999-04-309,3009,3509,2409,27047,6002,317.50
1999-04-289,2009,2509,0009,00094,1002,250
1999-04-279,2409,3009,0109,28068,1002,320
1999-04-269,2909,3609,2109,34055,3002,335
1999-04-239,3009,3308,9109,00064,2002,250
1999-04-229,0609,2209,0609,20060,7002,300
1999-04-219,4009,4009,2509,32059,0002,330
1999-04-208,7109,0108,7109,00047,7002,250
1999-04-199,2609,3509,0009,01039,4002,252.50
1999-04-169,4009,4409,3109,36089,5002,340
1999-04-159,4009,4009,3309,37045,9002,342.50
1999-04-149,4709,4909,3009,40059,5002,350
1999-04-139,6509,6809,4109,57043,9002,392.50
1999-04-129,8009,8009,5209,55015,4002,387.50
1999-04-099,8109,9009,6009,70088,7002,425
1999-04-089,6809,8509,4609,790113,7002,447.50
1999-04-079,5109,6009,4709,48064,7002,370
1999-04-069,6409,7009,4409,70039,2002,425
1999-04-059,7009,8909,4409,440109,1002,360
1999-04-029,0809,6909,0009,600188,6002,400
1999-04-018,9109,1008,8909,060196,4002,265
1999-03-318,7908,8208,6008,820105,8002,205
1999-03-309,0309,0308,6808,80057,9002,200
1999-03-298,6008,9608,6008,860103,4002,215
1999-03-268,6008,6708,5108,58053,7002,145
1999-03-258,8108,8108,5008,60049,5002,150
1999-03-248,7008,8008,5808,600100,0002,150
1999-03-238,7008,8308,5808,60078,0002,150
1999-03-198,7308,8008,7008,80064,9002,200
1999-03-189,0009,0208,7008,70070,1002,175
1999-03-179,0009,0308,9508,98048,8002,245
1999-03-169,0009,0508,8208,89097,0002,222.50
1999-03-158,7008,9208,6708,82065,8002,205
1999-03-128,9008,9508,7208,720153,7002,180
1999-03-118,8009,2208,8009,050101,7002,262.50
1999-03-109,0009,1708,9009,00062,5002,250
1999-03-098,7508,9908,7508,80055,6002,200
1999-03-089,1809,1808,8008,800118,1002,200
1999-03-058,5308,9908,5008,880414,9002,220
1999-03-048,1808,4008,1508,300153,7002,075
1999-03-037,8208,1007,8008,10056,4002,025
1999-03-027,9007,9307,8207,83051,4001,957.50
1999-03-017,9808,0107,7607,76064,2001,940
1999-02-268,0108,0707,9007,98071,9001,995
1999-02-258,1008,1808,0008,05094,6002,012.50
1999-02-248,1008,1007,9908,07044,1002,017.50
1999-02-238,0308,0908,0008,01053,9002,002.50
1999-02-227,9108,0307,8508,02049,3002,005
1999-02-197,8308,0207,8308,02076,3002,005
1999-02-187,9007,9007,5907,590115,1001,897.50
1999-02-178,0508,0607,9007,90076,9001,975
1999-02-168,1508,2008,0308,03023,1002,007.50
1999-02-158,1908,1908,0908,15026,7002,037.50
1999-02-128,3008,3008,1308,19029,1002,047.50
1999-02-108,2508,3008,1508,30076,4002,075
1999-02-098,2508,2508,1708,19042,1002,047.50
1999-02-088,2408,2408,1108,15067,6002,037.50
1999-02-058,2808,2908,1808,20089,5002,050
1999-02-048,0808,2208,0808,18076,7002,045
1999-02-038,0508,0507,8607,86037,0001,965
1999-02-028,2708,2707,9908,05039,4002,012.50
1999-02-018,3908,4008,2308,27076,6002,067.50
1999-01-298,0908,2008,0808,100115,1002,025
1999-01-287,9708,1907,9008,000155,1002,000
1999-01-277,5107,8007,5007,77073,2001,942.50
1999-01-267,4207,5507,4207,490109,0001,872.50
1999-01-257,5407,5607,5007,52058,3001,880
1999-01-227,5607,6107,5007,59078,8001,897.50
1999-01-217,3007,6307,2707,610115,9001,902.50
1999-01-207,5007,5407,3107,35079,7001,837.50
1999-01-197,4807,5007,3507,40052,8001,850
1999-01-187,5507,5607,4107,48051,3001,870
1999-01-147,7107,7107,5307,57069,4001,892.50
1999-01-137,5307,8907,5007,81092,3001,952.50
1999-01-127,6607,6707,4807,55083,0001,887.50
1999-01-117,6507,9007,6507,76042,6001,940
1999-01-088,1008,1007,7507,84095,2001,960
1999-01-078,4808,4808,0808,300101,6002,075
1999-01-068,0108,1207,9608,08061,4002,020
1999-01-057,9908,1007,7308,100104,9002,025
1999-01-048,0508,1007,9408,00036,0002,000

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