6592 マブチモーター(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2810,69010,80010,55010,80026,0002,700
2001-12-2710,40010,60010,39010,60031,7002,650
2001-12-2610,45010,48010,30010,39021,7002,597.50
2001-12-2510,41010,49010,24010,45027,5002,612.50
2001-12-2110,47010,59010,35010,55057,8002,637.50
2001-12-2010,77010,79010,55010,79096,9002,697.50
2001-12-1910,60010,73010,33010,60075,7002,650
2001-12-1810,42010,50010,24010,40087,8002,600
2001-12-1710,31010,33010,19010,22060,9002,555
2001-12-1410,15010,37010,07010,190158,5002,547.50
2001-12-1310,75010,78010,50010,55048,2002,637.50
2001-12-1210,63010,82010,54010,78087,6002,695
2001-12-1110,69010,69010,40010,58057,0002,645
2001-12-1010,86010,86010,30010,500107,6002,625
2001-12-0710,64010,73010,50010,660183,2002,665
2001-12-0610,61010,75010,36010,750269,1002,687.50
2001-12-0510,47010,50010,33010,410140,3002,602.50
2001-12-0410,02010,47010,02010,470115,1002,617.50
2001-12-0310,50010,53010,00010,070190,8002,517.50
2001-11-3010,40010,44010,10010,100131,2002,525
2001-11-2910,35010,44010,20010,200107,0002,550
2001-11-2811,00011,00010,65010,70057,1002,675
2001-11-2710,80011,15010,79011,10072,0002,775
2001-11-2610,89011,00010,80011,00074,5002,750
2001-11-2210,59010,60010,33010,51071,5002,627.50
2001-11-2110,61010,68010,48010,65065,0002,662.50
2001-11-2010,91010,97010,65010,650101,7002,662.50
2001-11-1910,80011,00010,56010,90091,9002,725
2001-11-1610,44010,86010,44010,850162,1002,712.50
2001-11-1510,40010,64010,36010,64069,1002,660
2001-11-1410,29010,35010,01010,33055,1002,582.50
2001-11-1310,04010,25010,00010,18051,9002,545
2001-11-1210,27010,27010,11010,20012,9002,550
2001-11-0910,38010,43010,08010,27073,1002,567.50
2001-11-0810,38010,52010,25010,36072,8002,590
2001-11-0710,63010,65010,16010,18080,5002,545
2001-11-0610,18010,56010,17010,43092,8002,607.50
2001-11-0510,11010,20010,10010,16058,1002,540
2001-11-0210,27010,39010,10010,25086,4002,562.50
2001-11-0110,29010,39010,16010,25096,7002,562.50
2001-10-3110,22010,37010,03010,100128,2002,525
2001-10-3010,68010,68010,51010,62070,1002,655
2001-10-2910,67010,73010,51010,71059,0002,677.50
2001-10-2610,84010,88010,40010,48045,0002,620
2001-10-2510,82010,84010,52010,76068,9002,690
2001-10-2410,45010,77010,45010,680107,5002,670
2001-10-2310,60010,65010,50010,650121,8002,662.50
2001-10-2210,35010,42010,25010,38056,4002,595
2001-10-1910,14010,27010,02010,22062,7002,555
2001-10-1810,00010,2509,98010,150122,1002,537.50
2001-10-1710,21010,67010,12010,600181,8002,650
2001-10-1610,18010,2909,7609,970317,3002,492.50
2001-10-1510,62010,72010,48010,580160,6002,645
2001-10-1211,20011,60011,02011,600152,7002,900
2001-10-1110,50011,00010,50010,99094,5002,747.50
2001-10-1010,36010,37010,01010,35068,8002,587.50
2001-10-0910,88010,88010,37010,37047,5002,592.50
2001-10-0510,60011,07010,40010,95086,1002,737.50
2001-10-0410,70010,89010,30010,40062,9002,600
2001-10-0310,28010,50010,01010,110110,4002,527.50
2001-10-029,9109,9109,7009,82078,9002,455
2001-10-019,8909,9009,6009,81080,4002,452.50
2001-09-289,5009,7509,5009,75081,9002,437.50
2001-09-279,3809,4909,1009,49057,4002,372.50
2001-09-269,5009,5009,2009,390107,6002,347.50
2001-09-259,3009,4709,2509,26082,0002,315
2001-09-219,3509,3508,7908,890121,9002,222.50
2001-09-209,7709,7709,4009,42077,6002,355
2001-09-199,4509,7009,4509,57084,0002,392.50
2001-09-189,4309,7809,4209,55085,0002,387.50
2001-09-179,6009,6009,3509,36061,9002,340
2001-09-1410,05010,1509,7309,91066,6002,477.50
2001-09-139,5009,7109,5009,65032,5002,412.50
2001-09-129,75010,2009,4509,49031,3002,372.50
2001-09-1110,50010,71010,31010,45043,4002,612.50
2001-09-1010,30010,50010,20010,30070,4002,575
2001-09-0710,44010,99010,44010,75035,2002,687.50
2001-09-0610,83010,88010,70010,84062,6002,710
2001-09-0510,68011,12010,51010,990119,3002,747.50
2001-09-0410,12010,70010,12010,650106,1002,662.50
2001-09-0310,51010,70010,07010,07085,1002,517.50
2001-08-3110,50010,71010,43010,71063,0002,677.50
2001-08-3010,39010,55010,30010,55043,2002,637.50
2001-08-2910,40010,62010,28010,52056,7002,630
2001-08-2810,20010,50010,00010,500107,3002,625
2001-08-2710,08010,47010,00010,00051,0002,500
2001-08-249,7209,9009,5809,750108,0002,437.50
2001-08-239,4109,6509,3809,42061,8002,355
2001-08-229,4609,5409,3509,46057,6002,365
2001-08-219,6509,6909,3809,540110,2002,385
2001-08-209,4709,5109,3109,35090,9002,337.50
2001-08-179,5309,8009,3109,770124,3002,442.50
2001-08-169,6009,7909,3209,77089,1002,442.50
2001-08-159,6509,6509,5009,60045,6002,400
2001-08-149,5309,7509,4309,750105,5002,437.50
2001-08-1310,00010,0009,5309,53048,3002,382.50
2001-08-1010,00010,0809,8009,85053,3002,462.50
2001-08-0910,22010,24010,03010,05037,6002,512.50
2001-08-0810,42010,62010,27010,42042,5002,605
2001-08-0710,16010,48010,11010,42071,5002,605
2001-08-0610,85010,85010,50010,76018,5002,690
2001-08-0310,72010,79010,54010,68053,6002,670
2001-08-0210,70010,72010,50010,600142,4002,650
2001-08-019,92010,1409,92010,100116,4002,525
2001-07-319,8009,9509,8009,86089,2002,465
2001-07-309,8009,9509,7009,80078,7002,450
2001-07-2710,33010,35010,09010,10026,8002,525
2001-07-2610,47010,49010,35010,38025,6002,595
2001-07-2510,86010,90010,38010,41045,2002,602.50
2001-07-2410,13010,77010,13010,66089,7002,665
2001-07-2310,22010,42010,10010,330110,5002,582.50
2001-07-1910,93010,93010,50010,620133,1002,655
2001-07-1811,19011,29010,80010,95077,5002,737.50
2001-07-1711,50011,50011,15011,16030,9002,790
2001-07-1611,50011,68011,50011,56013,0002,890
2001-07-1311,62011,83011,50011,73062,0002,932.50
2001-07-1211,35011,60011,35011,600107,2002,900
2001-07-1111,45011,70011,30011,55052,7002,887.50
2001-07-1011,65011,75011,48011,65060,2002,912.50
2001-07-0911,76011,76011,53011,62038,1002,905
2001-07-0612,00012,00011,85011,96079,8002,990
2001-07-0512,25012,35012,19012,300114,3003,075
2001-07-0412,76012,79012,64012,70062,9003,175
2001-07-0312,60012,85012,60012,70043,6003,175
2001-07-0212,76012,77012,40012,700147,0003,175
2001-06-2912,49012,78012,30012,78061,7003,195
2001-06-2812,28012,30011,80012,30063,5003,075
2001-06-2712,11012,24011,87012,00040,7003,000
2001-06-2612,58012,58012,21012,31035,2003,077.50
2001-06-2512,49012,58012,35012,58055,9003,145
2001-06-2212,00012,31011,94012,28065,0003,070
2001-06-2111,85011,88011,65011,75089,8002,937.50
2001-06-2012,07012,07011,40011,750106,2002,937.50
2001-06-1912,08012,30011,90012,08059,1003,020
2001-06-1811,55011,89011,55011,88026,0002,970
2001-06-1512,20012,20011,58011,75054,2002,937.50
2001-06-1412,23012,57012,20012,20033,2003,050
2001-06-1312,50012,50012,16012,20071,4003,050
2001-06-1212,30012,31012,01012,10059,1003,025
2001-06-1112,79012,79012,42012,58020,3003,145
2001-06-0812,58012,80012,50012,590113,3003,147.50
2001-06-0712,64012,77012,56012,58028,1003,145
2001-06-0612,90012,90012,62012,64040,1003,160
2001-06-0512,79012,80012,55012,59043,7003,147.50
2001-06-0412,84012,89012,45012,54034,7003,135
2001-06-0112,69012,76012,60012,64052,7003,160
2001-05-3112,41012,43012,00012,29083,0003,072.50
2001-05-3012,50012,50012,41012,41061,4003,102.50
2001-05-2912,57012,82012,55012,76016,1003,190
2001-05-2812,70012,90012,55012,55027,2003,137.50
2001-05-2512,93013,08012,75012,75024,8003,187.50
2001-05-2412,99013,00012,73012,96035,9003,240
2001-05-2313,10013,30012,95013,06055,7003,265
2001-05-2213,30013,36013,10013,200135,8003,300
2001-05-2113,20013,40012,84012,90067,1003,225
2001-05-1812,94013,44012,59012,590114,3003,147.50
2001-05-1712,62012,90012,40012,550107,3003,137.50
2001-05-1612,77012,80012,53012,55089,5003,137.50
2001-05-1513,06013,35012,97013,17055,3003,292.50
2001-05-1412,95012,95012,80012,87048,1003,217.50
2001-05-1112,75013,04012,75012,91038,4003,227.50
2001-05-1012,55012,75012,55012,690118,1003,172.50
2001-05-0913,10013,10012,78012,95097,4003,237.50
2001-05-0813,50013,70013,05013,10050,3003,275
2001-05-0713,50013,90013,37013,90083,6003,475
2001-05-0213,50013,50013,21013,300107,5003,325
2001-05-0112,99013,20012,79013,200142,0003,300
2001-04-2712,49012,50012,20012,39044,8003,097.50
2001-04-2612,48012,54012,33012,39064,6003,097.50
2001-04-2512,20012,30012,15012,28058,0003,070
2001-04-2412,30012,30011,95012,20066,8003,050
2001-04-2312,00012,49012,00012,40079,9003,100
2001-04-2012,60012,60011,95012,10084,0003,025
2001-04-1912,61012,70012,52012,640194,2003,160
2001-04-1811,40012,01011,29012,01081,4003,002.50
2001-04-1711,30011,35011,17011,21042,0002,802.50
2001-04-1611,59011,68011,46011,61020,4002,902.50
2001-04-1311,45011,68011,05011,390135,6002,847.50
2001-04-1211,50012,20011,47011,65069,5002,912.50
2001-04-1111,34011,75011,33011,70032,4002,925
2001-04-1011,60011,66011,30011,30058,6002,825
2001-04-0912,00012,00011,55011,71040,4002,927.50
2001-04-0612,35012,35011,80011,80055,1002,950
2001-04-0511,62012,14011,60011,78087,2002,945
2001-04-0411,62011,79011,53011,53056,4002,882.50
2001-04-0311,94011,95011,55011,82078,2002,955
2001-04-0212,35012,35011,94011,94066,3002,985
2001-03-3012,20012,41011,91012,150118,4003,037.50
2001-03-2912,20012,20011,90012,03046,9003,007.50
2001-03-2812,55012,75012,33012,500216,8003,125
2001-03-2712,77012,98012,28012,900126,1003,225
2001-03-2612,43013,60012,35013,360155,8003,340
2001-03-2311,91012,30011,91012,200111,3003,050
2001-03-2211,40011,80011,29011,650114,4002,912.50
2001-03-2111,50011,60011,26011,600166,1002,900
2001-03-1910,90011,27010,87011,120185,4002,780
2001-03-1610,37010,50010,20010,36099,4002,590
2001-03-1510,07010,34010,07010,340112,3002,585
2001-03-1410,11010,20010,05010,200114,0002,550
2001-03-1310,10010,15010,01010,040106,0002,510
2001-03-1210,12010,25010,10010,20076,6002,550
2001-03-0910,35010,40010,18010,400109,5002,600
2001-03-0810,30010,38010,11010,35064,1002,587.50
2001-03-0710,70010,70010,16010,30091,1002,575
2001-03-069,87010,2009,70010,20064,7002,550
2001-03-059,5009,7509,4009,68063,5002,420
2001-03-029,7709,8409,5009,50061,0002,375
2001-03-019,8909,9109,6509,70074,1002,425
2001-02-2810,27010,2709,6509,75077,6002,437.50
2001-02-2710,47010,50010,10010,30051,7002,575
2001-02-2610,85010,85010,20010,450111,9002,612.50
2001-02-239,99010,6509,96010,650253,1002,662.50
2001-02-229,98010,0009,5809,69095,6002,422.50
2001-02-2110,04010,2109,90010,10058,7002,525
2001-02-2010,00010,1009,83010,040157,3002,510
2001-02-199,85010,0509,7809,880168,8002,470
2001-02-1610,70010,70010,35010,35071,0002,587.50
2001-02-1510,30010,75010,29010,59090,8002,647.50
2001-02-1410,70010,75010,30010,39055,0002,597.50
2001-02-1311,02011,02010,78010,78038,2002,695
2001-02-0911,46011,46010,81010,82059,9002,705
2001-02-0810,50011,24010,47011,06092,1002,765
2001-02-0710,89010,89010,56010,56097,1002,640
2001-02-0611,02011,11010,68010,890136,3002,722.50
2001-02-0512,00012,05011,61011,62042,7002,905
2001-02-0212,30012,33012,00012,28077,9003,070
2001-02-0112,10012,30012,02012,30082,3003,075
2001-01-3112,16012,16011,80012,13024,9003,032.50
2001-01-3011,80012,17011,70012,080184,8003,020
2001-01-2911,85011,90011,65011,81010,8002,952.50
2001-01-2611,13011,65011,12011,65042,0002,912.50
2001-01-2511,63011,90011,59011,70022,5002,925
2001-01-2411,97011,97011,55011,56042,4002,890
2001-01-2311,90012,00011,79011,99048,0002,997.50
2001-01-2211,80012,00011,70011,98069,8002,995
2001-01-1911,70011,97011,51011,75051,3002,937.50
2001-01-1811,61011,90011,58011,90059,7002,975
2001-01-1711,51011,51011,19011,41035,1002,852.50
2001-01-1611,61011,69010,95011,11026,2002,777.50
2001-01-1511,50011,60011,40011,54042,6002,885
2001-01-1211,00011,25010,80011,09060,6002,772.50
2001-01-1110,71010,75010,12010,28072,3002,570
2001-01-1010,85011,24010,52011,24024,9002,810
2001-01-0910,79011,20010,79011,20031,8002,800
2001-01-0511,50011,70011,16011,59054,8002,897.50
2001-01-0411,66011,85011,20011,50021,4002,875

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