6592 マブチモーター(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	8,120	8,250	8,100	8,250	114,300	2,062.50
2003-12-29	8,150	8,180	8,070	8,130	122,000	2,032.50
2003-12-26	8,170	8,180	8,090	8,150	52,000	2,037.50
2003-12-25	8,140	8,210	8,100	8,170	53,700	2,042.50
2003-12-24	8,170	8,200	8,120	8,160	120,300	2,040
2003-12-22	8,270	8,290	8,110	8,110	172,900	2,027.50
2003-12-19	8,130	8,280	8,130	8,260	172,100	2,065
2003-12-18	8,110	8,140	8,010	8,090	149,900	2,022.50
2003-12-17	8,220	8,230	8,040	8,110	171,500	2,027.50
2003-12-16	8,250	8,310	8,100	8,220	159,800	2,055
2003-12-15	8,300	8,380	8,270	8,280	92,200	2,070
2003-12-12	7,990	8,220	7,990	8,100	285,000	2,025
2003-12-11	8,120	8,170	8,060	8,090	158,200	2,022.50
2003-12-10	8,200	8,210	8,070	8,100	128,000	2,025
2003-12-09	8,250	8,320	8,200	8,200	117,600	2,050
2003-12-08	8,380	8,400	8,200	8,200	123,400	2,050
2003-12-05	8,580	8,590	8,460	8,480	167,800	2,120
2003-12-04	8,500	8,650	8,430	8,570	426,100	2,142.50
2003-12-03	8,100	8,380	8,020	8,300	495,500	2,075
2003-12-02	7,940	8,040	7,930	8,000	253,600	2,000
2003-12-01	7,870	7,950	7,820	7,930	145,400	1,982.50
2003-11-28	7,900	7,920	7,870	7,900	144,300	1,975
2003-11-27	7,920	7,990	7,870	7,930	140,100	1,982.50
2003-11-26	7,870	7,950	7,870	7,930	171,300	1,982.50
2003-11-25	8,070	8,080	7,870	7,880	156,600	1,970
2003-11-21	7,960	8,040	7,920	7,920	106,300	1,980
2003-11-20	8,150	8,160	7,960	8,010	246,600	2,002.50
2003-11-19	8,030	8,050	7,950	8,000	116,200	2,000
2003-11-18	8,030	8,090	7,900	8,030	203,400	2,007.50
2003-11-17	8,250	8,250	7,980	8,000	184,700	2,000
2003-11-14	8,370	8,370	8,220	8,250	98,000	2,062.50
2003-11-13	8,300	8,370	8,250	8,320	94,400	2,080
2003-11-12	8,430	8,430	8,220	8,220	104,400	2,055
2003-11-11	8,450	8,450	8,240	8,310	160,100	2,077.50
2003-11-10	8,450	8,470	8,350	8,470	131,600	2,117.50
2003-11-07	8,500	8,650	8,430	8,450	170,900	2,112.50
2003-11-06	8,390	8,460	8,290	8,400	369,700	2,100
2003-11-05	8,600	8,640	8,320	8,390	282,600	2,097.50
2003-11-04	8,680	8,730	8,600	8,700	164,500	2,175
2003-10-31	8,750	8,750	8,300	8,380	303,600	2,095
2003-10-30	8,870	8,880	8,640	8,640	145,200	2,160
2003-10-29	8,800	8,880	8,700	8,810	136,400	2,202.50
2003-10-28	8,570	8,700	8,470	8,660	114,600	2,165
2003-10-27	8,410	8,510	8,320	8,330	149,500	2,082.50
2003-10-24	8,630	8,680	8,400	8,450	177,400	2,112.50
2003-10-23	8,810	8,810	8,600	8,600	157,700	2,150
2003-10-22	9,040	9,040	8,910	8,910	124,000	2,227.50
2003-10-21	8,990	9,030	8,910	9,030	227,700	2,257.50
2003-10-20	8,710	8,870	8,630	8,800	240,800	2,200
2003-10-17	8,750	8,870	8,700	8,710	219,600	2,177.50
2003-10-16	8,820	8,880	8,780	8,820	231,000	2,205
2003-10-15	8,900	8,920	8,800	8,830	172,300	2,207.50
2003-10-14	8,770	8,880	8,740	8,810	201,800	2,202.50
2003-10-10	8,690	8,710	8,650	8,670	278,000	2,167.50
2003-10-09	8,900	8,940	8,760	8,790	220,500	2,197.50
2003-10-08	9,180	9,220	9,030	9,040	272,400	2,260
2003-10-07	9,220	9,220	9,120	9,180	87,300	2,295
2003-10-06	9,080	9,270	9,070	9,120	164,600	2,280
2003-10-03	9,050	9,090	9,020	9,040	112,000	2,260
2003-10-02	9,100	9,190	8,950	9,050	132,500	2,262.50
2003-10-01	9,050	9,100	8,940	9,020	192,200	2,255
2003-09-30	9,130	9,290	9,070	9,070	100,800	2,267.50
2003-09-29	9,150	9,150	9,010	9,030	76,400	2,257.50
2003-09-26	9,150	9,170	9,070	9,150	59,500	2,287.50
2003-09-25	9,210	9,210	9,060	9,160	100,800	2,290
2003-09-24	9,240	9,370	9,080	9,210	225,800	2,302.50
2003-09-22	9,500	9,500	9,020	9,170	177,900	2,292.50
2003-09-19	9,620	9,650	9,550	9,550	70,900	2,387.50
2003-09-18	9,650	9,650	9,570	9,590	85,500	2,397.50
2003-09-17	9,700	9,760	9,600	9,680	129,000	2,420
2003-09-16	9,760	9,780	9,650	9,650	98,300	2,412.50
2003-09-12	9,750	9,830	9,700	9,730	137,600	2,432.50
2003-09-11	9,900	9,900	9,710	9,710	101,800	2,427.50
2003-09-10	9,800	9,950	9,800	9,900	110,500	2,475
2003-09-09	9,960	10,020	9,840	9,840	100,800	2,460
2003-09-08	9,730	9,950	9,670	9,860	98,200	2,465
2003-09-05	9,900	9,900	9,640	9,650	87,700	2,412.50
2003-09-04	10,000	10,080	9,870	9,890	88,200	2,472.50
2003-09-03	10,090	10,160	9,850	9,900	80,500	2,475
2003-09-02	10,000	10,140	9,930	10,020	177,500	2,505
2003-09-01	9,900	9,970	9,820	9,970	111,400	2,492.50
2003-08-29	9,740	9,860	9,670	9,850	91,600	2,462.50
2003-08-28	9,660	9,720	9,610	9,610	58,300	2,402.50
2003-08-27	9,670	9,790	9,620	9,620	87,600	2,405
2003-08-26	9,700	9,730	9,650	9,670	85,900	2,417.50
2003-08-25	9,770	9,860	9,700	9,700	57,300	2,425
2003-08-22	9,790	9,890	9,750	9,800	151,500	2,450
2003-08-21	9,670	9,750	9,600	9,690	314,900	2,422.50
2003-08-20	10,500	10,550	9,780	9,870	422,600	2,467.50
2003-08-19	10,100	10,440	10,100	10,210	143,200	2,552.50
2003-08-18	10,020	10,060	9,760	9,970	99,000	2,492.50
2003-08-15	9,900	10,050	9,820	9,820	125,500	2,455
2003-08-14	9,760	9,810	9,610	9,700	94,200	2,425
2003-08-13	9,630	9,850	9,630	9,740	103,700	2,435
2003-08-12	9,550	9,660	9,450	9,590	98,800	2,397.50
2003-08-11	9,550	9,670	9,450	9,450	49,300	2,362.50
2003-08-08	9,450	9,610	9,450	9,510	61,800	2,377.50
2003-08-07	9,600	9,610	9,420	9,470	70,500	2,367.50
2003-08-06	9,720	9,770	9,630	9,690	50,600	2,422.50
2003-08-05	9,800	9,900	9,640	9,700	112,100	2,425
2003-08-04	10,100	10,140	10,010	10,070	50,600	2,517.50
2003-08-01	10,190	10,190	10,030	10,030	50,100	2,507.50
2003-07-31	10,270	10,270	9,940	10,000	107,400	2,500
2003-07-30	10,470	10,470	10,240	10,240	67,000	2,560
2003-07-29	10,390	10,550	10,310	10,340	97,300	2,585
2003-07-28	10,350	10,550	10,310	10,500	140,700	2,625
2003-07-25	10,170	10,220	10,000	10,150	128,100	2,537.50
2003-07-24	10,000	10,230	9,960	10,160	231,500	2,540
2003-07-23	9,750	9,810	9,620	9,730	67,900	2,432.50
2003-07-22	9,500	9,690	9,500	9,550	77,600	2,387.50
2003-07-18	9,520	9,690	9,460	9,490	81,400	2,372.50
2003-07-17	9,700	9,700	9,540	9,540	102,300	2,385
2003-07-16	9,620	9,800	9,620	9,660	76,500	2,415
2003-07-15	9,680	9,850	9,610	9,610	90,700	2,402.50
2003-07-14	9,820	9,850	9,620	9,690	88,000	2,422.50
2003-07-11	9,840	9,930	9,670	9,720	114,800	2,430
2003-07-10	10,080	10,150	9,910	9,960	53,600	2,490
2003-07-09	10,270	10,370	10,000	10,080	45,800	2,520
2003-07-08	10,220	10,480	10,180	10,270	155,900	2,567.50
2003-07-07	9,860	10,180	9,860	10,120	86,200	2,530
2003-07-04	10,000	10,050	9,850	9,960	89,100	2,490
2003-07-03	10,100	10,300	9,920	10,150	170,200	2,537.50
2003-07-02	9,800	9,980	9,710	9,900	105,000	2,475
2003-07-01	9,230	9,660	9,230	9,640	140,700	2,410
2003-06-30	9,200	9,240	9,170	9,180	79,000	2,295
2003-06-27	9,100	9,310	9,100	9,220	74,600	2,305
2003-06-26	9,090	9,150	9,020	9,140	50,100	2,285
2003-06-25	8,970	9,130	8,960	9,090	104,800	2,272.50
2003-06-24	9,210	9,300	9,100	9,100	55,000	2,275
2003-06-23	9,400	9,430	9,320	9,400	35,600	2,350
2003-06-20	9,490	9,490	9,360	9,370	53,300	2,342.50
2003-06-19	9,500	9,640	9,420	9,490	39,200	2,372.50
2003-06-18	9,590	9,830	9,520	9,620	214,700	2,405
2003-06-17	9,290	9,430	9,290	9,390	101,900	2,347.50
2003-06-16	9,210	9,270	9,020	9,090	43,600	2,272.50
2003-06-13	9,330	9,410	9,240	9,330	166,600	2,332.50
2003-06-12	9,350	9,350	9,130	9,130	61,800	2,282.50
2003-06-11	9,210	9,390	9,190	9,260	89,000	2,315
2003-06-10	9,090	9,250	9,040	9,200	94,500	2,300
2003-06-09	9,070	9,300	9,020	9,290	149,900	2,322.50
2003-06-06	8,890	8,980	8,800	8,950	93,800	2,237.50
2003-06-05	8,900	8,930	8,760	8,790	87,600	2,197.50
2003-06-04	8,950	8,980	8,830	8,890	79,500	2,222.50
2003-06-03	8,960	8,960	8,690	8,870	81,000	2,217.50
2003-06-02	8,960	9,080	8,910	8,950	177,800	2,237.50
2003-05-30	8,420	8,660	8,420	8,660	127,100	2,165
2003-05-29	8,390	8,550	8,360	8,450	190,600	2,112.50
2003-05-28	8,550	8,570	8,430	8,500	92,500	2,125
2003-05-27	8,430	8,460	8,380	8,390	49,700	2,097.50
2003-05-26	8,420	8,490	8,390	8,400	43,500	2,100
2003-05-23	8,360	8,420	8,290	8,320	126,200	2,080
2003-05-22	8,370	8,390	8,170	8,210	224,700	2,052.50
2003-05-21	8,560	8,590	8,350	8,410	73,300	2,102.50
2003-05-20	8,500	8,740	8,480	8,560	102,600	2,140
2003-05-19	8,420	8,420	8,290	8,340	144,100	2,085
2003-05-16	8,560	8,610	8,460	8,460	85,600	2,115
2003-05-15	8,840	8,850	8,550	8,560	95,200	2,140
2003-05-14	9,000	9,070	8,800	8,870	83,300	2,217.50
2003-05-13	9,050	9,180	8,950	8,950	105,500	2,237.50
2003-05-12	8,810	9,030	8,800	8,950	40,200	2,237.50
2003-05-09	8,740	8,900	8,700	8,800	63,600	2,200
2003-05-08	8,930	8,980	8,830	8,830	35,800	2,207.50
2003-05-07	8,970	9,090	8,960	9,010	62,900	2,252.50
2003-05-06	8,730	9,070	8,730	8,960	63,600	2,240
2003-05-02	8,830	8,830	8,670	8,710	40,200	2,177.50
2003-05-01	8,920	8,920	8,720	8,730	46,500	2,182.50
2003-04-30	8,700	8,910	8,640	8,910	79,400	2,227.50
2003-04-28	8,400	8,540	8,400	8,440	78,500	2,110
2003-04-25	8,600	8,630	8,460	8,460	64,500	2,115
2003-04-24	8,740	8,780	8,680	8,700	49,500	2,175
2003-04-23	8,800	8,800	8,580	8,640	81,900	2,160
2003-04-22	9,130	9,130	8,650	8,790	107,700	2,197.50
2003-04-21	8,920	9,120	8,920	9,120	74,300	2,280
2003-04-18	8,720	8,950	8,700	8,820	66,600	2,205
2003-04-17	8,780	8,780	8,510	8,690	51,000	2,172.50
2003-04-16	8,710	8,900	8,630	8,680	64,800	2,170
2003-04-15	8,500	8,800	8,500	8,710	90,000	2,177.50
2003-04-14	8,220	8,400	8,200	8,310	114,800	2,077.50
2003-04-11	8,870	8,880	8,460	8,520	75,400	2,130
2003-04-10	8,980	8,980	8,860	8,930	50,000	2,232.50
2003-04-09	9,070	9,170	8,900	8,970	56,600	2,242.50
2003-04-08	9,230	9,230	8,930	8,970	67,300	2,242.50
2003-04-07	9,170	9,290	9,070	9,220	38,800	2,305
2003-04-04	8,920	9,070	8,920	8,970	95,100	2,242.50
2003-04-03	9,170	9,240	9,000	9,080	50,100	2,270
2003-04-02	9,010	9,160	8,880	9,160	80,900	2,290
2003-04-01	8,800	9,150	8,800	9,060	61,200	2,265
2003-03-31	9,340	9,340	9,040	9,040	117,500	2,260
2003-03-28	9,420	9,420	9,210	9,240	66,600	2,310
2003-03-27	9,350	9,450	9,350	9,410	108,700	2,352.50
2003-03-26	9,300	9,300	9,180	9,200	44,800	2,300
2003-03-25	9,130	9,220	8,980	9,020	116,800	2,255
2003-03-24	9,320	9,450	9,260	9,430	116,700	2,357.50
2003-03-20	9,180	9,180	8,930	9,050	129,000	2,262.50
2003-03-19	8,740	9,000	8,680	8,900	229,700	2,225
2003-03-18	8,420	8,720	8,420	8,600	112,500	2,150
2003-03-17	8,580	8,580	8,250	8,290	117,600	2,072.50
2003-03-14	8,270	8,430	8,270	8,380	174,500	2,095
2003-03-13	8,500	8,550	8,310	8,370	85,600	2,092.50
2003-03-12	8,420	8,580	8,360	8,460	109,900	2,115
2003-03-11	8,480	8,620	8,350	8,410	142,500	2,102.50
2003-03-10	8,350	8,530	8,320	8,470	152,600	2,117.50
2003-03-07	8,650	8,650	8,350	8,350	159,900	2,087.50
2003-03-06	8,740	8,740	8,630	8,650	165,200	2,162.50
2003-03-05	8,750	8,810	8,650	8,690	233,300	2,172.50
2003-03-04	8,790	8,790	8,570	8,650	158,800	2,162.50
2003-03-03	8,870	8,900	8,720	8,790	98,400	2,197.50
2003-02-28	9,030	9,080	8,900	8,970	75,700	2,242.50
2003-02-27	9,050	9,080	9,000	9,010	63,100	2,252.50
2003-02-26	9,050	9,170	9,040	9,100	61,800	2,275
2003-02-25	9,200	9,200	9,000	9,040	95,100	2,260
2003-02-24	9,380	9,380	9,300	9,320	78,600	2,330
2003-02-21	9,240	9,460	9,130	9,380	126,800	2,345
2003-02-20	9,360	9,410	9,100	9,190	357,700	2,297.50
2003-02-19	9,890	9,910	9,290	9,360	557,000	2,340
2003-02-18	10,090	10,150	9,990	9,990	142,500	2,497.50
2003-02-17	10,070	10,240	10,020	10,030	79,500	2,507.50
2003-02-14	10,110	10,200	10,020	10,020	58,400	2,505
2003-02-13	10,000	10,160	9,990	10,100	79,800	2,525
2003-02-12	10,050	10,080	9,970	10,060	72,500	2,515
2003-02-10	9,910	10,060	9,880	10,010	55,100	2,502.50
2003-02-07	10,000	10,100	9,990	10,100	101,000	2,525
2003-02-06	10,320	10,320	9,960	9,990	84,500	2,497.50
2003-02-05	10,000	10,210	10,000	10,180	100,300	2,545
2003-02-04	10,090	10,280	10,090	10,190	122,900	2,547.50
2003-02-03	9,740	10,080	9,740	10,050	115,400	2,512.50
2003-01-31	10,020	10,020	9,730	9,800	80,800	2,450
2003-01-30	9,990	10,100	9,840	10,030	127,400	2,507.50
2003-01-29	10,300	10,430	10,000	10,120	125,300	2,530
2003-01-28	10,310	10,530	10,280	10,440	91,500	2,610
2003-01-27	10,550	10,610	10,320	10,360	98,200	2,590
2003-01-24	10,910	10,920	10,610	10,750	77,800	2,687.50
2003-01-23	10,680	10,920	10,630	10,920	52,900	2,730
2003-01-22	10,810	10,830	10,630	10,780	77,800	2,695
2003-01-21	10,800	10,980	10,800	10,900	73,400	2,725
2003-01-20	11,000	11,010	10,850	10,950	63,200	2,737.50
2003-01-17	10,840	11,100	10,840	11,050	56,400	2,762.50
2003-01-16	11,000	11,070	10,880	10,920	90,500	2,730
2003-01-15	11,010	11,030	10,850	11,030	114,400	2,757.50
2003-01-14	10,900	11,060	10,900	11,000	74,900	2,750
2003-01-10	10,800	10,890	10,680	10,890	80,900	2,722.50
2003-01-09	10,500	10,780	10,500	10,730	86,500	2,682.50
2003-01-08	10,700	10,760	10,530	10,600	125,500	2,650
2003-01-07	11,130	11,190	10,810	10,890	103,300	2,722.50
2003-01-06	10,920	11,180	10,910	11,120	55,200	2,780

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