6592 マブチモーター(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	11,860	11,860	11,440	11,640	25,400	2,910
2000-12-28	11,380	11,760	11,380	11,660	84,200	2,915
2000-12-27	10,410	11,000	10,410	10,980	21,300	2,745
2000-12-26	10,740	10,970	10,570	10,750	16,300	2,687.50
2000-12-25	10,430	10,800	10,430	10,760	38,600	2,690
2000-12-22	10,400	10,530	10,040	10,190	58,600	2,547.50
2000-12-21	10,700	10,700	10,000	10,400	71,700	2,600
2000-12-20	10,960	11,070	10,710	10,910	58,700	2,727.50
2000-12-19	11,560	11,560	10,710	10,760	68,300	2,690
2000-12-18	11,980	11,980	11,370	11,420	63,100	2,855
2000-12-15	11,890	12,100	11,610	11,650	71,700	2,912.50
2000-12-14	12,120	12,140	11,840	11,840	75,900	2,960
2000-12-13	12,480	12,680	12,250	12,350	36,900	3,087.50
2000-12-12	12,500	12,650	12,210	12,510	56,200	3,127.50
2000-12-11	12,340	12,810	12,260	12,690	40,400	3,172.50
2000-12-08	11,900	12,290	11,900	12,140	110,000	3,035
2000-12-07	12,410	12,680	12,330	12,500	58,800	3,125
2000-12-06	12,920	13,300	12,600	12,610	76,800	3,152.50
2000-12-05	13,060	13,350	12,380	12,520	106,000	3,130
2000-12-04	13,500	13,990	13,500	13,750	102,600	3,437.50
2000-12-01	12,020	13,790	12,020	13,790	90,400	3,447.50
2000-11-30	12,440	12,900	12,300	12,820	81,000	3,205
2000-11-29	12,130	12,300	11,820	12,300	37,300	3,075
2000-11-28	12,390	12,390	12,130	12,130	35,400	3,032.50
2000-11-27	11,800	12,480	11,800	12,470	38,700	3,117.50
2000-11-24	11,870	12,200	11,870	12,000	23,300	3,000
2000-11-22	12,000	12,100	12,000	12,070	42,200	3,017.50
2000-11-21	11,800	12,000	11,750	11,990	67,800	2,997.50
2000-11-20	12,000	12,240	12,000	12,010	19,500	3,002.50
2000-11-17	12,050	12,050	11,840	11,840	29,300	2,960
2000-11-16	12,050	12,200	11,900	12,050	24,100	3,012.50
2000-11-15	12,300	12,410	12,020	12,230	31,000	3,057.50
2000-11-14	12,010	12,190	11,950	12,100	29,500	3,025
2000-11-13	12,000	12,100	11,700	12,100	65,600	3,025
2000-11-10	12,500	12,800	12,200	12,320	27,600	3,080
2000-11-09	13,100	13,100	12,500	12,700	30,000	3,175
2000-11-08	12,890	13,280	12,830	13,200	65,200	3,300
2000-11-07	12,850	12,990	12,610	12,900	37,600	3,225
2000-11-06	12,700	12,870	12,530	12,800	54,800	3,200
2000-11-02	11,990	12,210	11,800	12,100	41,800	3,025
2000-11-01	12,060	12,190	11,900	11,990	40,300	2,997.50
2000-10-31	12,180	12,380	11,450	11,660	60,700	2,915
2000-10-30	12,390	12,390	12,120	12,180	25,800	3,045
2000-10-27	12,230	12,650	12,100	12,450	23,100	3,112.50
2000-10-26	12,210	12,380	11,840	12,380	31,100	3,095
2000-10-25	12,510	12,520	12,150	12,210	34,900	3,052.50
2000-10-24	12,950	12,950	12,520	12,720	18,100	3,180
2000-10-23	12,690	12,850	12,520	12,550	28,700	3,137.50
2000-10-20	12,810	12,980	12,530	12,610	48,700	3,152.50
2000-10-19	12,340	12,590	12,240	12,420	53,300	3,105
2000-10-18	12,330	12,500	11,860	12,140	61,500	3,035
2000-10-17	13,000	13,080	12,850	12,850	34,300	3,212.50
2000-10-16	13,010	13,480	12,990	13,320	43,100	3,330
2000-10-13	13,020	13,200	12,900	12,960	49,200	3,240
2000-10-12	13,360	13,410	13,200	13,220	48,800	3,305
2000-10-11	13,750	13,760	13,500	13,560	49,000	3,390
2000-10-10	13,800	13,850	13,520	13,750	48,700	3,437.50
2000-10-06	13,890	14,020	13,810	14,020	63,500	3,505
2000-10-05	13,900	13,950	13,650	13,890	41,300	3,472.50
2000-10-04	13,750	13,890	13,680	13,790	26,800	3,447.50
2000-10-03	13,900	13,900	13,500	13,750	20,700	3,437.50
2000-10-02	13,690	13,940	13,370	13,940	39,500	3,485
2000-09-29	13,350	13,970	13,330	13,830	117,700	3,457.50
2000-09-28	12,780	13,400	12,780	12,960	18,900	3,240
2000-09-27	13,000	13,130	12,770	12,910	29,100	3,227.50
2000-09-26	13,390	13,860	13,150	13,270	45,300	3,317.50
2000-09-25	13,710	13,830	13,320	13,390	23,600	3,347.50
2000-09-22	13,120	13,310	13,000	13,240	50,100	3,310
2000-09-21	13,870	13,920	13,500	13,920	95,000	3,480
2000-09-20	13,680	13,930	13,300	13,920	129,900	3,480
2000-09-19	13,260	13,730	13,000	13,680	137,600	3,420
2000-09-18	13,010	13,320	12,750	13,310	124,700	3,327.50
2000-09-14	13,000	13,050	12,900	13,000	119,300	3,250
2000-09-13	12,620	13,020	12,620	12,920	47,700	3,230
2000-09-12	12,200	12,800	12,200	12,620	90,700	3,155
2000-09-11	12,500	12,500	12,130	12,180	165,900	3,045
2000-09-08	12,620	13,000	12,500	12,810	114,700	3,202.50
2000-09-07	12,720	12,900	12,610	12,820	85,100	3,205
2000-09-06	12,900	13,380	12,880	13,320	68,800	3,330
2000-09-05	12,830	13,100	12,800	12,930	49,600	3,232.50
2000-09-04	13,000	13,130	12,860	13,030	41,300	3,257.50
2000-09-01	13,010	13,350	12,800	13,000	63,500	3,250
2000-08-31	12,940	13,170	12,860	13,010	80,000	3,252.50
2000-08-30	13,500	13,650	13,220	13,340	21,500	3,335
2000-08-29	13,900	13,900	13,400	13,700	66,700	3,425
2000-08-28	14,000	14,000	13,750	13,870	66,800	3,467.50
2000-08-25	13,920	13,920	13,500	13,900	98,000	3,475
2000-08-24	13,690	13,880	13,610	13,650	52,300	3,412.50
2000-08-23	13,600	13,900	13,560	13,700	41,100	3,425
2000-08-22	13,330	13,920	13,330	13,800	77,500	3,450
2000-08-21	13,700	13,740	13,410	13,500	22,300	3,375
2000-08-18	14,000	14,000	13,580	13,750	13,400	3,437.50
2000-08-17	14,130	14,280	13,850	13,990	32,300	3,497.50
2000-08-16	14,240	14,240	14,000	14,080	45,200	3,520
2000-08-15	14,270	14,270	13,840	14,240	43,400	3,560
2000-08-14	13,610	14,430	13,500	14,280	92,500	3,570
2000-08-11	13,220	13,390	13,050	13,210	45,200	3,302.50
2000-08-10	13,000	13,130	12,910	13,030	16,600	3,257.50
2000-08-09	13,000	13,200	12,900	13,100	68,200	3,275
2000-08-08	12,780	13,000	12,510	12,900	60,300	3,225
2000-08-07	12,850	12,990	12,340	12,410	63,300	3,102.50
2000-08-04	13,020	13,120	12,330	12,330	49,400	3,082.50
2000-08-03	13,750	13,750	13,010	13,120	28,000	3,280
2000-08-02	13,900	13,900	13,630	13,740	29,900	3,435
2000-08-01	13,630	13,930	13,300	13,930	35,800	3,482.50
2000-07-31	11,860	13,430	11,850	13,430	88,000	3,357.50
2000-07-28	13,030	13,100	12,200	12,580	92,600	3,145
2000-07-27	14,000	14,200	13,500	13,500	69,100	3,375
2000-07-26	13,200	14,000	13,200	14,000	30,000	3,500
2000-07-25	13,010	13,500	13,000	13,500	82,400	3,375
2000-07-24	14,100	14,180	13,470	13,600	69,900	3,400
2000-07-21	14,690	14,700	14,100	14,300	40,000	3,575
2000-07-19	14,380	14,500	14,310	14,490	50,100	3,622.50
2000-07-18	14,710	14,950	14,400	14,580	99,700	3,645
2000-07-17	14,050	14,550	14,050	14,310	56,600	3,577.50
2000-07-14	13,990	14,330	13,990	14,100	29,400	3,525
2000-07-13	14,000	14,400	14,000	14,190	36,700	3,547.50
2000-07-12	14,900	14,900	14,300	14,600	27,800	3,650
2000-07-11	14,400	15,000	14,300	15,000	86,900	3,750
2000-07-10	15,000	15,000	14,700	14,700	74,500	3,675
2000-07-07	14,500	14,950	14,300	14,800	140,400	3,700
2000-07-06	14,000	14,400	13,820	14,400	138,100	3,600
2000-07-05	13,680	14,100	13,650	14,040	96,500	3,510
2000-07-04	13,900	14,000	13,400	13,400	68,900	3,350
2000-07-03	13,890	13,900	13,430	13,800	64,700	3,450
2000-06-30	13,700	13,800	13,300	13,700	49,000	3,425
2000-06-29	13,200	13,750	13,150	13,650	69,200	3,412.50
2000-06-28	13,590	13,600	13,100	13,120	60,300	3,280
2000-06-27	13,850	13,900	13,360	13,580	27,900	3,395
2000-06-26	13,300	13,800	13,290	13,680	41,500	3,420
2000-06-23	13,330	13,490	13,300	13,300	59,000	3,325
2000-06-22	13,780	13,900	13,100	13,900	92,300	3,475
2000-06-21	13,400	13,780	13,350	13,780	82,100	3,445
2000-06-20	13,700	13,800	13,350	13,350	65,000	3,337.50
2000-06-19	13,740	13,740	13,420	13,680	52,300	3,420
2000-06-16	13,100	13,550	13,050	13,540	139,400	3,385
2000-06-15	13,500	13,500	13,060	13,100	63,900	3,275
2000-06-14	13,580	13,650	12,980	13,300	180,100	3,325
2000-06-13	13,000	13,590	13,000	13,450	218,900	3,362.50
2000-06-12	13,090	13,300	13,010	13,150	97,100	3,287.50
2000-06-09	12,890	13,230	12,700	13,190	233,600	3,297.50
2000-06-08	12,100	12,490	11,900	12,490	75,200	3,122.50
2000-06-07	11,700	12,010	11,500	12,000	89,900	3,000
2000-06-06	12,000	12,000	11,700	11,990	70,900	2,997.50
2000-06-05	12,000	12,100	11,960	11,980	80,700	2,995
2000-06-02	11,290	11,750	11,280	11,600	102,800	2,900
2000-06-01	11,150	11,270	11,150	11,190	90,300	2,797.50
2000-05-31	11,370	11,400	11,150	11,210	91,700	2,802.50
2000-05-30	11,250	11,250	11,150	11,170	58,400	2,792.50
2000-05-29	10,900	11,520	10,510	11,450	70,100	2,862.50
2000-05-26	10,780	11,100	10,610	10,960	91,700	2,740
2000-05-25	10,700	10,880	10,500	10,580	104,500	2,645
2000-05-24	10,010	11,000	9,980	10,400	73,700	2,600
2000-05-23	10,380	10,500	10,010	10,300	186,700	2,575
2000-05-22	10,840	10,990	10,340	10,340	174,200	2,585
2000-05-19	11,400	11,400	10,990	11,240	115,100	2,810
2000-05-18	11,590	11,850	11,200	11,300	184,900	2,825
2000-05-17	11,540	11,950	11,400	11,790	455,500	2,947.50
2000-05-16	11,370	11,650	11,150	11,650	380,200	2,912.50
2000-05-15	11,330	11,800	10,830	11,570	361,400	2,892.50
2000-05-12	12,890	12,890	11,490	11,500	377,700	2,875
2000-05-11	13,550	13,650	13,300	13,490	151,200	3,372.50
2000-05-10	13,530	13,580	13,420	13,550	147,600	3,387.50
2000-05-09	13,540	13,790	13,390	13,790	90,700	3,447.50
2000-05-08	13,390	13,590	13,200	13,520	92,300	3,380
2000-05-02	12,930	13,570	12,880	13,420	217,100	3,355
2000-05-01	12,090	12,600	11,920	12,370	90,600	3,092.50
2000-04-28	12,200	12,360	11,830	11,900	94,100	2,975
2000-04-27	12,600	13,000	11,900	12,000	83,300	3,000
2000-04-26	13,100	13,200	12,900	13,000	112,300	3,250
2000-04-25	13,250	13,350	12,510	13,100	136,300	3,275
2000-04-24	12,800	13,250	12,100	13,050	111,300	3,262.50
2000-04-21	12,890	13,140	12,700	13,000	83,900	3,250
2000-04-20	11,950	12,890	11,900	12,840	188,000	3,210
2000-04-19	11,800	11,900	11,370	11,800	111,200	2,950
2000-04-18	11,200	11,200	10,650	10,800	222,300	2,700
2000-04-17	10,800	11,400	10,720	11,000	190,800	2,750
2000-04-14	12,500	12,750	11,850	12,700	61,100	3,175
2000-04-13	12,510	12,790	12,090	12,500	102,800	3,125
2000-04-12	12,830	13,000	12,700	13,000	50,700	3,250
2000-04-11	12,790	12,790	12,510	12,700	64,300	3,175
2000-04-10	13,000	13,150	12,550	12,790	51,000	3,197.50
2000-04-07	12,520	12,920	12,500	12,720	66,600	3,180
2000-04-06	12,900	13,370	12,620	13,320	353,500	3,330
2000-04-05	11,800	12,200	11,000	12,100	129,100	3,025
2000-04-04	11,700	12,220	11,700	11,810	153,300	2,952.50
2000-04-03	11,000	11,600	10,900	11,600	171,700	2,900
2000-03-31	10,830	10,900	10,600	10,900	204,700	2,725
2000-03-30	11,400	11,400	11,090	11,090	126,200	2,772.50
2000-03-29	11,300	11,600	11,200	11,400	163,900	2,850
2000-03-28	11,000	11,400	10,830	11,200	107,900	2,800
2000-03-27	11,400	11,590	11,390	11,450	105,300	2,862.50
2000-03-24	10,960	11,550	10,900	11,400	147,700	2,850
2000-03-23	11,800	11,990	11,500	11,760	56,500	2,940
2000-03-22	11,150	11,900	11,150	11,350	111,200	2,837.50
2000-03-21	12,180	12,200	11,600	11,750	120,200	2,937.50
2000-03-17	11,660	12,180	11,110	12,180	137,000	3,045
2000-03-16	11,460	11,660	10,700	11,660	76,900	2,915
2000-03-15	11,800	11,800	11,380	11,460	163,000	2,865
2000-03-14	9,310	10,290	9,310	10,290	149,600	2,572.50
2000-03-13	10,200	10,200	9,290	9,290	226,900	2,322.50
2000-03-10	10,710	10,900	10,100	10,400	308,500	2,600
2000-03-09	11,000	12,200	10,900	11,110	463,000	2,777.50
2000-03-08	10,740	10,850	10,330	10,800	214,800	2,700
2000-03-07	11,100	11,340	10,830	11,340	178,800	2,835
2000-03-06	12,300	12,390	11,100	11,640	139,200	2,910
2000-03-03	12,830	13,000	12,330	12,390	111,700	3,097.50
2000-03-02	13,450	13,560	13,000	13,200	102,600	3,300
2000-03-01	13,500	13,500	13,060	13,450	107,200	3,362.50
2000-02-29	13,100	13,700	13,000	13,560	106,300	3,390
2000-02-28	13,210	13,900	13,210	13,500	110,400	3,375
2000-02-25	13,200	13,860	13,110	13,500	368,900	3,375
2000-02-24	14,400	15,090	14,000	15,000	190,800	3,750
2000-02-23	13,720	13,900	13,430	13,900	99,800	3,475
2000-02-22	14,000	14,010	13,000	13,920	71,600	3,480
2000-02-21	13,700	13,760	13,400	13,760	82,600	3,440
2000-02-18	14,000	14,350	13,350	13,700	84,400	3,425
2000-02-17	12,800	14,300	12,550	13,800	205,000	3,450
2000-02-16	13,640	13,830	12,300	12,350	245,100	3,087.50
2000-02-15	14,330	14,350	13,970	14,040	115,200	3,510
2000-02-14	14,700	14,700	14,330	14,330	89,900	3,582.50
2000-02-10	15,000	15,060	14,750	15,030	57,400	3,757.50
2000-02-09	15,420	15,450	14,800	15,400	118,000	3,850
2000-02-08	14,780	15,200	14,700	14,820	62,900	3,705
2000-02-07	15,240	15,400	14,700	14,700	53,300	3,675
2000-02-04	15,300	15,500	14,830	14,840	65,100	3,710
2000-02-03	14,900	15,090	14,830	14,900	148,500	3,725
2000-02-02	15,450	15,660	15,000	15,500	145,400	3,875
2000-02-01	15,300	16,050	15,060	15,640	90,200	3,910
2000-01-31	15,000	15,200	14,900	15,100	50,100	3,775
2000-01-28	15,800	15,800	15,000	15,200	43,300	3,800
2000-01-27	15,200	15,800	14,800	15,800	56,100	3,950
2000-01-26	14,790	15,400	14,650	15,400	52,900	3,850
2000-01-25	14,700	14,700	14,300	14,300	134,200	3,575
2000-01-24	15,100	15,600	14,500	14,750	98,500	3,687.50
2000-01-21	15,300	15,580	14,840	14,900	49,000	3,725
2000-01-20	14,850	15,600	14,850	15,500	75,400	3,875
2000-01-19	15,900	15,910	15,400	15,600	44,900	3,900
2000-01-18	16,200	16,250	15,800	15,990	64,300	3,997.50
2000-01-17	16,250	16,250	15,400	16,000	51,500	4,000
2000-01-14	16,200	16,200	15,330	15,330	48,400	3,832.50
2000-01-13	15,700	16,000	15,520	16,000	23,400	4,000
2000-01-12	16,790	16,790	15,700	15,700	88,000	3,925
2000-01-11	16,600	16,600	16,600	16,600	72,500	4,150
2000-01-07	14,600	15,300	14,600	14,600	47,100	3,650
2000-01-06	16,700	16,700	15,230	15,500	32,100	3,875
2000-01-05	16,000	16,710	15,430	16,300	56,300	4,075
2000-01-04	18,030	18,030	17,030	17,400	56,900	4,350

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05月
日	月	火	水	木	金	土
« 04月30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	31