6592 マブチモーター(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	11,160	11,160	10,810	10,920	14,900	2,730
2002-12-27	11,170	11,200	11,080	11,130	45,200	2,782.50
2002-12-26	11,070	11,160	11,000	11,090	28,000	2,772.50
2002-12-25	10,900	11,070	10,900	11,070	24,500	2,767.50
2002-12-24	10,900	10,990	10,840	10,910	94,200	2,727.50
2002-12-20	10,950	10,990	10,600	10,970	94,200	2,742.50
2002-12-19	10,500	10,950	10,410	10,950	169,100	2,737.50
2002-12-18	10,500	10,550	10,300	10,490	91,300	2,622.50
2002-12-17	10,800	10,950	10,530	10,670	149,800	2,667.50
2002-12-16	10,890	10,900	10,560	10,650	98,000	2,662.50
2002-12-13	11,230	11,230	10,770	10,910	199,200	2,727.50
2002-12-12	10,850	10,930	10,680	10,840	86,000	2,710
2002-12-11	10,580	10,930	10,580	10,850	92,500	2,712.50
2002-12-10	10,520	10,600	10,430	10,540	88,200	2,635
2002-12-09	10,640	10,710	10,530	10,600	74,300	2,650
2002-12-06	10,910	10,910	10,700	10,790	58,300	2,697.50
2002-12-05	10,940	10,960	10,800	10,910	130,500	2,727.50
2002-12-04	11,200	11,300	11,000	11,140	64,500	2,785
2002-12-03	11,340	11,400	11,290	11,400	54,100	2,850
2002-12-02	11,410	11,440	11,320	11,340	41,100	2,835
2002-11-29	11,290	11,470	11,290	11,400	77,500	2,850
2002-11-28	11,310	11,450	11,300	11,360	84,200	2,840
2002-11-27	11,060	11,280	11,060	11,280	45,400	2,820
2002-11-26	11,170	11,360	11,000	11,260	53,000	2,815
2002-11-25	11,080	11,350	11,080	11,290	85,300	2,822.50
2002-11-22	10,950	11,280	10,950	11,280	79,000	2,820
2002-11-21	11,130	11,200	10,990	11,150	104,400	2,787.50
2002-11-20	10,990	11,140	10,850	10,950	64,300	2,737.50
2002-11-19	10,490	11,190	10,490	11,190	110,300	2,797.50
2002-11-18	10,930	10,930	10,420	10,510	43,600	2,627.50
2002-11-15	10,400	10,930	10,400	10,920	70,400	2,730
2002-11-14	10,290	10,370	10,220	10,280	73,100	2,570
2002-11-13	10,790	10,790	10,350	10,350	83,900	2,587.50
2002-11-12	10,580	10,800	10,480	10,790	71,800	2,697.50
2002-11-11	10,840	10,840	10,500	10,560	52,100	2,640
2002-11-08	10,720	10,920	10,720	10,890	26,400	2,722.50
2002-11-07	11,140	11,300	10,800	10,920	106,300	2,730
2002-11-06	11,250	11,410	11,250	11,340	59,000	2,835
2002-11-05	11,150	11,350	11,100	11,220	84,800	2,805
2002-11-01	10,940	10,940	10,610	10,930	35,500	2,732.50
2002-10-31	11,140	11,140	10,730	10,880	36,400	2,720
2002-10-30	11,010	11,140	10,910	11,010	101,500	2,752.50
2002-10-29	11,330	11,430	11,260	11,320	48,800	2,830
2002-10-28	11,160	11,500	11,140	11,500	81,500	2,875
2002-10-25	10,860	11,190	10,860	11,150	84,700	2,787.50
2002-10-24	11,130	11,140	10,850	11,040	41,800	2,760
2002-10-23	10,950	11,100	10,680	11,060	46,900	2,765
2002-10-22	11,160	11,210	10,950	10,950	70,500	2,737.50
2002-10-21	10,980	11,200	10,800	11,150	80,600	2,787.50
2002-10-18	10,700	11,100	10,700	10,920	125,500	2,730
2002-10-17	10,660	10,660	10,410	10,500	25,000	2,625
2002-10-16	10,600	10,760	10,500	10,650	156,800	2,662.50
2002-10-15	10,000	10,650	10,000	10,580	130,400	2,645
2002-10-11	9,790	10,180	9,600	9,790	112,800	2,447.50
2002-10-10	9,900	9,950	9,360	9,690	114,800	2,422.50
2002-10-09	10,230	10,230	10,000	10,000	91,800	2,500
2002-10-08	10,300	10,340	10,170	10,200	48,200	2,550
2002-10-07	10,310	10,410	10,100	10,330	67,200	2,582.50
2002-10-04	10,220	10,490	10,120	10,490	50,800	2,622.50
2002-10-03	10,490	10,750	10,210	10,220	77,700	2,555
2002-10-02	10,800	10,820	10,480	10,480	59,400	2,620
2002-10-01	10,700	10,700	10,430	10,480	64,000	2,620
2002-09-30	10,790	11,080	10,610	10,750	51,600	2,687.50
2002-09-27	10,720	11,080	10,720	10,990	55,900	2,747.50
2002-09-26	10,810	11,030	10,530	10,640	83,600	2,660
2002-09-25	10,720	11,070	10,720	10,790	26,900	2,697.50
2002-09-24	11,100	11,120	10,850	11,120	77,500	2,780
2002-09-20	11,180	11,300	11,060	11,100	69,700	2,775
2002-09-19	11,350	11,350	10,930	11,200	88,300	2,800
2002-09-18	11,000	11,450	10,790	11,450	59,100	2,862.50
2002-09-17	10,740	11,450	10,740	11,200	83,400	2,800
2002-09-13	10,990	11,010	10,740	10,940	138,100	2,735
2002-09-12	10,980	11,140	10,800	11,110	77,600	2,777.50
2002-09-11	10,850	11,030	10,760	10,920	160,900	2,730
2002-09-10	10,750	10,900	10,700	10,760	104,700	2,690
2002-09-09	10,550	10,730	10,530	10,690	102,300	2,672.50
2002-09-06	10,200	10,300	10,080	10,150	37,900	2,537.50
2002-09-05	10,350	10,540	10,220	10,430	103,900	2,607.50
2002-09-04	10,220	10,220	9,950	10,070	99,800	2,517.50
2002-09-03	10,350	10,350	10,150	10,240	80,700	2,560
2002-09-02	10,570	10,570	10,380	10,430	43,400	2,607.50
2002-08-30	10,470	10,650	10,350	10,570	84,400	2,642.50
2002-08-29	10,490	10,490	10,300	10,300	73,200	2,575
2002-08-28	10,800	10,800	10,400	10,480	86,500	2,620
2002-08-27	10,730	10,750	10,600	10,610	37,600	2,652.50
2002-08-26	10,570	10,860	10,510	10,830	68,300	2,707.50
2002-08-23	10,600	10,900	10,600	10,720	170,300	2,680
2002-08-22	10,300	10,550	10,180	10,430	150,800	2,607.50
2002-08-21	10,450	10,490	10,250	10,300	209,100	2,575
2002-08-20	10,550	10,610	10,250	10,530	203,600	2,632.50
2002-08-19	10,760	10,950	10,610	10,700	158,700	2,675
2002-08-16	11,000	11,250	10,850	10,860	117,700	2,715
2002-08-15	11,320	11,390	11,070	11,110	82,500	2,777.50
2002-08-14	11,250	11,400	11,150	11,350	52,900	2,837.50
2002-08-13	11,100	11,420	11,030	11,260	48,800	2,815
2002-08-12	11,370	11,420	11,100	11,100	47,600	2,775
2002-08-09	11,200	11,400	11,050	11,330	153,800	2,832.50
2002-08-08	11,110	11,250	10,750	10,800	146,100	2,700
2002-08-07	10,980	11,480	10,980	11,260	120,200	2,815
2002-08-06	11,030	11,110	10,880	11,080	87,600	2,770
2002-08-05	11,070	11,280	11,040	11,200	62,300	2,800
2002-08-02	11,430	11,430	11,120	11,120	97,900	2,780
2002-08-01	11,160	11,520	11,160	11,230	90,300	2,807.50
2002-07-31	11,450	11,530	11,150	11,150	99,700	2,787.50
2002-07-30	11,620	11,900	11,370	11,640	136,500	2,910
2002-07-29	11,040	11,100	10,880	10,900	74,700	2,725
2002-07-26	11,240	11,240	10,830	10,840	112,800	2,710
2002-07-25	11,440	11,590	11,240	11,240	65,900	2,810
2002-07-24	11,500	11,510	11,240	11,240	58,100	2,810
2002-07-23	11,550	11,650	11,410	11,540	60,600	2,885
2002-07-22	11,530	11,870	11,530	11,800	35,000	2,950
2002-07-19	11,950	12,020	11,690	11,730	79,900	2,932.50
2002-07-18	11,990	12,300	11,840	12,300	129,800	3,075
2002-07-17	11,560	11,730	11,520	11,540	90,000	2,885
2002-07-16	11,780	12,200	11,510	11,510	95,700	2,877.50
2002-07-15	12,280	12,280	11,860	11,860	40,400	2,965
2002-07-12	12,080	12,290	12,080	12,080	39,400	3,020
2002-07-11	12,160	12,160	11,900	11,950	58,600	2,987.50
2002-07-10	12,200	12,380	12,080	12,140	55,500	3,035
2002-07-09	12,130	12,450	11,930	12,400	97,900	3,100
2002-07-08	12,180	12,230	11,830	11,900	63,400	2,975
2002-07-05	11,710	11,930	11,710	11,780	77,300	2,945
2002-07-04	12,020	12,080	11,820	11,870	28,800	2,967.50
2002-07-03	12,000	12,290	12,000	12,160	116,400	3,040
2002-07-02	12,000	12,170	11,800	12,070	81,800	3,017.50
2002-07-01	12,100	12,250	11,970	12,190	132,300	3,047.50
2002-06-28	12,000	12,040	11,730	11,810	97,100	2,952.50
2002-06-27	11,430	11,680	11,330	11,630	113,100	2,907.50
2002-06-26	11,670	11,720	11,230	11,230	106,800	2,807.50
2002-06-25	11,880	12,230	11,660	12,070	90,200	3,017.50
2002-06-24	11,480	11,820	11,330	11,710	63,700	2,927.50
2002-06-21	11,560	11,700	11,520	11,560	94,500	2,890
2002-06-20	11,570	11,700	11,410	11,560	131,800	2,890
2002-06-19	12,000	12,200	11,700	11,940	133,400	2,985
2002-06-18	11,830	12,090	11,830	12,030	55,900	3,007.50
2002-06-17	11,950	11,950	11,520	11,800	169,700	2,950
2002-06-14	11,880	12,020	11,870	11,950	206,900	2,987.50
2002-06-13	12,140	12,250	11,950	12,080	202,300	3,020
2002-06-12	12,500	12,530	12,250	12,340	109,900	3,085
2002-06-11	12,700	12,950	12,460	12,550	108,300	3,137.50
2002-06-10	12,800	13,000	12,800	12,870	76,600	3,217.50
2002-06-07	12,740	13,200	12,630	12,990	327,100	3,247.50
2002-06-06	12,600	12,740	12,540	12,540	83,900	3,135
2002-06-05	12,300	12,650	12,300	12,400	98,700	3,100
2002-06-04	12,830	12,830	12,400	12,450	131,800	3,112.50
2002-06-03	13,310	13,310	12,860	12,900	91,800	3,225
2002-05-31	13,050	13,400	12,800	13,400	159,200	3,350
2002-05-30	13,060	13,120	12,800	12,850	149,400	3,212.50
2002-05-29	13,370	13,510	13,250	13,260	103,600	3,315
2002-05-28	13,320	13,400	13,200	13,400	75,300	3,350
2002-05-27	13,400	13,460	13,190	13,320	80,900	3,330
2002-05-24	13,420	13,420	13,090	13,200	114,600	3,300
2002-05-23	13,310	13,380	13,150	13,150	124,900	3,287.50
2002-05-22	13,400	13,420	13,100	13,250	124,900	3,312.50
2002-05-21	13,500	13,540	13,210	13,400	137,100	3,350
2002-05-20	13,700	13,710	13,490	13,520	178,900	3,380
2002-05-17	13,350	13,900	13,250	13,800	270,900	3,450
2002-05-16	13,000	13,340	13,000	13,250	144,700	3,312.50
2002-05-15	12,720	12,950	12,720	12,800	57,600	3,200
2002-05-14	12,800	12,870	12,700	12,700	64,100	3,175
2002-05-13	12,900	12,900	12,590	12,620	51,300	3,155
2002-05-10	12,810	12,980	12,800	12,800	56,800	3,200
2002-05-09	12,980	13,120	12,910	12,990	54,800	3,247.50
2002-05-08	12,580	12,950	12,580	12,870	66,700	3,217.50
2002-05-07	13,050	13,050	12,510	12,710	69,700	3,177.50
2002-05-02	12,880	13,130	12,710	13,000	118,300	3,250
2002-05-01	12,980	13,080	12,850	13,030	178,400	3,257.50
2002-04-30	12,890	12,900	12,500	12,580	66,900	3,145
2002-04-26	12,640	12,660	12,450	12,630	37,200	3,157.50
2002-04-25	12,800	12,800	12,510	12,640	88,900	3,160
2002-04-24	12,680	13,000	12,600	12,820	224,400	3,205
2002-04-23	12,310	12,500	12,120	12,360	83,000	3,090
2002-04-22	12,200	12,400	12,170	12,330	82,200	3,082.50
2002-04-19	12,100	12,300	12,000	12,170	114,800	3,042.50
2002-04-18	12,370	12,470	12,280	12,390	155,800	3,097.50
2002-04-17	12,000	12,420	12,000	12,290	137,700	3,072.50
2002-04-16	12,080	12,080	11,850	11,940	66,300	2,985
2002-04-15	11,750	12,000	11,740	11,980	77,900	2,995
2002-04-12	11,500	11,900	11,500	11,870	58,800	2,967.50
2002-04-11	11,900	12,050	11,520	11,660	181,900	2,915
2002-04-10	11,810	12,210	11,730	12,100	87,000	3,025
2002-04-09	12,000	12,100	11,870	12,100	43,500	3,025
2002-04-08	12,330	12,330	12,190	12,200	40,700	3,050
2002-04-05	12,210	12,270	11,950	12,100	98,000	3,025
2002-04-04	12,630	12,700	12,300	12,300	95,500	3,075
2002-04-03	12,490	12,850	12,400	12,750	96,700	3,187.50
2002-04-02	12,180	12,540	12,070	12,400	83,400	3,100
2002-04-01	12,380	12,410	12,060	12,170	69,300	3,042.50
2002-03-29	12,450	12,490	12,030	12,030	68,000	3,007.50
2002-03-28	12,160	12,440	11,980	12,100	99,600	3,025
2002-03-27	11,900	12,370	11,800	12,260	125,200	3,065
2002-03-26	11,920	11,920	11,570	11,740	45,600	2,935
2002-03-25	11,900	11,960	11,500	11,520	72,000	2,880
2002-03-22	12,250	12,320	12,050	12,090	64,600	3,022.50
2002-03-20	12,400	12,470	12,230	12,450	82,000	3,112.50
2002-03-19	12,100	12,410	12,030	12,350	79,200	3,087.50
2002-03-18	12,400	12,500	12,090	12,100	71,300	3,025
2002-03-15	11,800	12,380	11,770	12,270	130,100	3,067.50
2002-03-14	11,750	11,800	11,630	11,750	75,100	2,937.50
2002-03-13	12,030	12,180	11,800	11,800	79,700	2,950
2002-03-12	12,500	12,500	12,310	12,310	117,900	3,077.50
2002-03-11	12,470	12,500	12,200	12,480	89,000	3,120
2002-03-08	12,500	12,550	12,290	12,400	306,200	3,100
2002-03-07	12,330	12,440	12,250	12,290	190,800	3,072.50
2002-03-06	12,360	12,570	12,330	12,430	82,800	3,107.50
2002-03-05	12,790	12,840	12,530	12,560	71,200	3,140
2002-03-04	12,550	12,800	12,440	12,790	128,300	3,197.50
2002-03-01	12,240	12,250	12,130	12,150	105,600	3,037.50
2002-02-28	12,500	12,500	12,250	12,310	147,700	3,077.50
2002-02-27	11,740	12,430	11,710	12,100	229,800	3,025
2002-02-26	11,730	11,870	11,500	11,560	157,200	2,890
2002-02-25	11,750	11,930	11,650	11,870	174,700	2,967.50
2002-02-22	11,300	11,630	11,280	11,500	237,800	2,875
2002-02-21	11,000	11,300	10,960	11,240	84,200	2,810
2002-02-20	10,810	10,890	10,700	10,850	70,100	2,712.50
2002-02-19	11,150	11,270	10,760	10,810	172,000	2,702.50
2002-02-18	11,240	11,330	11,000	11,150	306,900	2,787.50
2002-02-15	10,580	10,800	10,570	10,640	128,200	2,660
2002-02-14	10,440	10,650	10,440	10,590	115,900	2,647.50
2002-02-13	10,130	10,450	10,120	10,340	153,900	2,585
2002-02-12	10,330	10,600	10,330	10,530	88,900	2,632.50
2002-02-08	10,180	10,300	10,130	10,250	153,200	2,562.50
2002-02-07	10,390	10,470	10,260	10,360	78,600	2,590
2002-02-06	10,350	10,470	10,250	10,390	66,700	2,597.50
2002-02-05	10,450	10,580	10,300	10,540	61,400	2,635
2002-02-04	10,600	10,880	10,500	10,650	112,800	2,662.50
2002-02-01	10,650	10,730	10,400	10,680	80,700	2,670
2002-01-31	10,590	10,760	10,440	10,690	70,900	2,672.50
2002-01-30	10,500	10,640	10,360	10,640	58,900	2,660
2002-01-29	10,640	10,640	10,450	10,450	34,700	2,612.50
2002-01-28	10,460	10,700	10,400	10,590	85,700	2,647.50
2002-01-25	10,600	10,890	10,500	10,800	80,500	2,700
2002-01-24	10,430	10,620	10,430	10,620	37,900	2,655
2002-01-23	10,640	10,750	10,420	10,420	89,900	2,605
2002-01-22	10,640	10,680	10,430	10,460	40,400	2,615
2002-01-21	10,550	10,690	10,450	10,660	73,600	2,665
2002-01-18	10,280	10,450	10,270	10,350	80,200	2,587.50
2002-01-17	10,200	10,350	10,100	10,150	95,900	2,537.50
2002-01-16	10,250	10,350	10,050	10,200	117,900	2,550
2002-01-15	10,510	10,550	10,320	10,350	115,000	2,587.50
2002-01-11	10,790	10,810	10,680	10,790	70,000	2,697.50
2002-01-10	10,830	10,850	10,580	10,650	54,900	2,662.50
2002-01-09	10,510	10,760	10,510	10,630	30,900	2,657.50
2002-01-08	10,840	10,850	10,580	10,700	55,300	2,675
2002-01-07	10,800	10,920	10,700	10,740	48,400	2,685
2002-01-04	10,830	11,100	10,710	11,000	66,200	2,750

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