6592 マブチモーター(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	7,350	7,390	7,350	7,390	49,800	1,847.50
2004-12-29	7,430	7,440	7,330	7,360	90,900	1,840
2004-12-28	7,370	7,410	7,340	7,400	71,700	1,850
2004-12-27	7,340	7,370	7,330	7,360	66,500	1,840
2004-12-24	7,420	7,450	7,410	7,420	112,100	1,855
2004-12-22	7,420	7,420	7,360	7,390	74,400	1,847.50
2004-12-21	7,330	7,420	7,330	7,390	93,300	1,847.50
2004-12-20	7,260	7,350	7,250	7,300	121,100	1,825
2004-12-17	7,190	7,260	7,160	7,230	127,800	1,807.50
2004-12-16	7,200	7,280	7,190	7,190	104,200	1,797.50
2004-12-15	7,140	7,230	7,140	7,210	66,500	1,802.50
2004-12-14	7,100	7,200	7,080	7,200	147,300	1,800
2004-12-13	7,150	7,260	7,150	7,200	101,900	1,800
2004-12-10	7,260	7,260	7,120	7,150	128,400	1,787.50
2004-12-09	7,290	7,300	7,150	7,160	80,000	1,790
2004-12-08	7,240	7,320	7,230	7,280	67,900	1,820
2004-12-07	7,300	7,310	7,270	7,280	78,400	1,820
2004-12-06	7,340	7,350	7,280	7,300	142,700	1,825
2004-12-03	7,220	7,330	7,210	7,330	134,800	1,832.50
2004-12-02	7,110	7,180	7,100	7,150	164,600	1,787.50
2004-12-01	7,090	7,090	7,010	7,010	110,600	1,752.50
2004-11-30	7,130	7,130	7,070	7,070	114,100	1,767.50
2004-11-29	7,100	7,160	7,050	7,090	91,100	1,772.50
2004-11-26	7,060	7,130	7,020	7,050	139,500	1,762.50
2004-11-25	7,070	7,080	6,950	7,060	350,800	1,765
2004-11-24	7,250	7,270	7,160	7,170	80,300	1,792.50
2004-11-22	7,300	7,300	7,200	7,240	90,200	1,810
2004-11-19	7,300	7,340	7,290	7,330	110,000	1,832.50
2004-11-18	7,350	7,370	7,290	7,320	101,700	1,830
2004-11-17	7,380	7,410	7,300	7,300	67,000	1,825
2004-11-16	7,480	7,490	7,410	7,420	63,700	1,855
2004-11-15	7,390	7,490	7,370	7,480	90,600	1,870
2004-11-12	7,260	7,330	7,230	7,330	207,700	1,832.50
2004-11-11	7,440	7,440	7,340	7,360	155,400	1,840
2004-11-10	7,510	7,510	7,440	7,480	99,800	1,870
2004-11-09	7,500	7,510	7,470	7,490	79,900	1,872.50
2004-11-08	7,550	7,550	7,450	7,450	205,900	1,862.50
2004-11-05	7,480	7,540	7,440	7,540	227,200	1,885
2004-11-04	7,600	7,610	7,390	7,410	578,600	1,852.50
2004-11-02	7,860	7,970	7,850	7,950	61,400	1,987.50
2004-11-01	7,820	7,870	7,770	7,850	58,100	1,962.50
2004-10-29	7,880	7,960	7,850	7,870	92,500	1,967.50
2004-10-28	7,930	8,000	7,930	7,980	104,000	1,995
2004-10-27	7,960	8,050	7,920	7,950	82,900	1,987.50
2004-10-26	8,000	8,010	7,970	7,990	98,800	1,997.50
2004-10-25	8,100	8,120	8,000	8,050	78,500	2,012.50
2004-10-22	8,050	8,190	8,050	8,190	48,400	2,047.50
2004-10-21	8,100	8,200	8,060	8,100	79,700	2,025
2004-10-20	8,220	8,220	8,150	8,160	97,300	2,040
2004-10-19	8,170	8,230	8,140	8,180	69,600	2,045
2004-10-18	8,100	8,170	8,060	8,110	40,900	2,027.50
2004-10-15	8,060	8,100	7,980	8,060	61,200	2,015
2004-10-14	8,190	8,200	8,070	8,070	65,700	2,017.50
2004-10-13	8,150	8,250	8,150	8,250	76,900	2,062.50
2004-10-12	8,240	8,240	8,140	8,140	80,400	2,035
2004-10-08	8,250	8,260	8,210	8,230	53,000	2,057.50
2004-10-07	8,250	8,280	8,240	8,250	75,000	2,062.50
2004-10-06	8,210	8,270	8,200	8,220	119,700	2,055
2004-10-05	8,180	8,280	8,140	8,230	89,200	2,057.50
2004-10-04	8,000	8,200	8,000	8,200	141,800	2,050
2004-10-01	7,960	8,000	7,880	8,000	71,000	2,000
2004-09-30	7,900	7,980	7,810	7,900	130,800	1,975
2004-09-29	7,900	7,950	7,770	7,780	174,100	1,945
2004-09-28	8,010	8,060	7,970	8,000	65,100	2,000
2004-09-27	8,070	8,090	7,990	8,030	63,300	2,007.50
2004-09-24	7,990	7,990	7,900	7,990	65,300	1,997.50
2004-09-22	8,010	8,050	7,990	8,050	81,200	2,012.50
2004-09-21	8,050	8,060	8,010	8,010	70,300	2,002.50
2004-09-17	8,040	8,090	8,000	8,010	85,800	2,002.50
2004-09-16	8,110	8,150	8,050	8,060	94,800	2,015
2004-09-15	8,240	8,240	8,100	8,120	123,100	2,030
2004-09-14	8,100	8,270	8,090	8,230	325,600	2,057.50
2004-09-13	8,000	8,090	7,910	8,090	142,700	2,022.50
2004-09-10	7,980	7,980	7,890	7,900	205,700	1,975
2004-09-09	7,920	8,020	7,900	7,900	184,400	1,975
2004-09-08	7,880	7,930	7,880	7,910	83,900	1,977.50
2004-09-07	7,830	7,840	7,780	7,840	73,600	1,960
2004-09-06	7,740	7,850	7,720	7,820	83,700	1,955
2004-09-03	7,810	7,810	7,700	7,710	55,700	1,927.50
2004-09-02	7,800	7,810	7,770	7,810	51,700	1,952.50
2004-09-01	7,770	7,820	7,740	7,800	78,000	1,950
2004-08-31	7,730	7,780	7,670	7,690	69,400	1,922.50
2004-08-30	7,850	7,850	7,780	7,820	85,200	1,955
2004-08-27	7,720	7,770	7,710	7,760	54,800	1,940
2004-08-26	7,740	7,750	7,670	7,680	122,300	1,920
2004-08-25	7,750	7,770	7,690	7,710	105,200	1,927.50
2004-08-24	7,690	7,720	7,670	7,680	51,300	1,920
2004-08-23	7,660	7,750	7,660	7,680	82,300	1,920
2004-08-20	7,610	7,700	7,580	7,590	74,000	1,897.50
2004-08-19	7,560	7,630	7,530	7,570	108,900	1,892.50
2004-08-18	7,370	7,490	7,350	7,480	77,000	1,870
2004-08-17	7,400	7,460	7,250	7,370	108,300	1,842.50
2004-08-16	7,350	7,400	7,270	7,300	85,600	1,825
2004-08-13	7,450	7,490	7,410	7,410	68,300	1,852.50
2004-08-12	7,580	7,620	7,460	7,490	112,000	1,872.50
2004-08-11	7,630	7,640	7,560	7,610	62,700	1,902.50
2004-08-10	7,560	7,620	7,540	7,620	61,700	1,905
2004-08-09	7,640	7,640	7,470	7,550	190,200	1,887.50
2004-08-06	7,750	7,760	7,710	7,730	97,000	1,932.50
2004-08-05	7,800	7,840	7,740	7,760	128,900	1,940
2004-08-04	7,860	7,880	7,700	7,740	83,400	1,935
2004-08-03	7,900	7,950	7,870	7,900	85,100	1,975
2004-08-02	7,890	7,920	7,840	7,860	73,300	1,965
2004-07-30	7,830	7,880	7,800	7,870	83,500	1,967.50
2004-07-29	7,800	7,820	7,760	7,790	119,300	1,947.50
2004-07-28	7,710	7,850	7,670	7,830	102,200	1,957.50
2004-07-27	7,660	7,700	7,610	7,610	97,100	1,902.50
2004-07-26	7,620	7,700	7,590	7,690	55,700	1,922.50
2004-07-23	7,720	7,720	7,600	7,630	61,300	1,907.50
2004-07-22	7,650	7,760	7,650	7,720	74,000	1,930
2004-07-21	7,800	7,900	7,770	7,850	97,200	1,962.50
2004-07-20	7,700	7,800	7,650	7,700	61,900	1,925
2004-07-16	7,750	7,830	7,710	7,800	65,100	1,950
2004-07-15	7,780	7,780	7,660	7,720	65,400	1,930
2004-07-14	7,900	7,920	7,730	7,770	119,600	1,942.50
2004-07-13	7,920	7,920	7,720	7,870	143,900	1,967.50
2004-07-12	7,760	7,880	7,660	7,840	182,300	1,960
2004-07-09	7,560	7,570	7,500	7,560	119,700	1,890
2004-07-08	7,620	7,630	7,490	7,550	226,300	1,887.50
2004-07-07	7,730	7,770	7,720	7,720	96,900	1,930
2004-07-06	7,820	7,850	7,750	7,750	60,100	1,937.50
2004-07-05	7,730	7,770	7,660	7,720	116,900	1,930
2004-07-02	7,980	8,000	7,800	7,800	99,200	1,950
2004-07-01	8,050	8,060	8,020	8,030	106,400	2,007.50
2004-06-30	8,100	8,100	8,030	8,090	51,800	2,022.50
2004-06-29	8,060	8,100	8,040	8,090	123,300	2,022.50
2004-06-28	8,020	8,090	8,010	8,060	129,100	2,015
2004-06-25	8,000	8,120	7,980	8,120	115,800	2,030
2004-06-24	8,070	8,110	8,070	8,080	141,000	2,020
2004-06-23	7,990	8,070	7,990	8,070	147,900	2,017.50
2004-06-22	7,970	7,990	7,940	7,970	177,200	1,992.50
2004-06-21	7,900	7,980	7,900	7,940	147,000	1,985
2004-06-18	7,850	7,890	7,810	7,810	77,400	1,952.50
2004-06-17	7,860	7,910	7,840	7,860	113,500	1,965
2004-06-16	7,760	7,890	7,740	7,810	192,900	1,952.50
2004-06-15	7,720	7,790	7,720	7,760	85,700	1,940
2004-06-14	7,850	7,880	7,700	7,720	90,400	1,930
2004-06-11	7,910	7,930	7,880	7,880	166,900	1,970
2004-06-10	7,800	7,900	7,800	7,900	103,900	1,975
2004-06-09	7,800	7,860	7,780	7,830	84,600	1,957.50
2004-06-08	7,860	7,860	7,820	7,840	144,800	1,960
2004-06-07	7,740	7,790	7,700	7,760	151,400	1,940
2004-06-04	7,630	7,680	7,600	7,640	117,200	1,910
2004-06-03	7,670	7,780	7,650	7,660	335,500	1,915
2004-06-02	7,520	7,600	7,500	7,600	113,100	1,900
2004-06-01	7,490	7,560	7,460	7,520	132,300	1,880
2004-05-31	7,470	7,520	7,400	7,500	122,600	1,875
2004-05-28	7,330	7,440	7,310	7,420	204,300	1,855
2004-05-27	7,400	7,410	7,330	7,360	65,200	1,840
2004-05-26	7,310	7,410	7,310	7,350	76,400	1,837.50
2004-05-25	7,400	7,400	7,290	7,340	69,800	1,835
2004-05-24	7,440	7,490	7,390	7,400	109,400	1,850
2004-05-21	7,330	7,420	7,320	7,400	92,900	1,850
2004-05-20	7,380	7,430	7,330	7,390	128,000	1,847.50
2004-05-19	7,350	7,350	7,270	7,330	94,700	1,832.50
2004-05-18	7,170	7,320	7,170	7,260	154,800	1,815
2004-05-17	7,310	7,390	7,160	7,200	119,200	1,800
2004-05-14	7,420	7,420	7,270	7,310	250,100	1,827.50
2004-05-13	7,410	7,430	7,340	7,340	107,400	1,835
2004-05-12	7,360	7,510	7,310	7,500	211,700	1,875
2004-05-11	7,200	7,430	7,190	7,260	232,500	1,815
2004-05-10	7,510	7,550	7,200	7,220	169,500	1,805
2004-05-07	7,520	7,620	7,520	7,520	90,300	1,880
2004-05-06	7,710	7,720	7,530	7,530	130,000	1,882.50
2004-04-30	7,680	7,700	7,600	7,610	186,500	1,902.50
2004-04-28	7,850	7,930	7,730	7,760	173,200	1,940
2004-04-27	8,040	8,070	7,850	7,850	163,800	1,962.50
2004-04-26	8,140	8,140	8,050	8,050	106,600	2,012.50
2004-04-23	8,010	8,090	7,970	8,090	201,400	2,022.50
2004-04-22	8,030	8,130	8,000	8,010	207,500	2,002.50
2004-04-21	8,020	8,040	7,970	8,000	162,700	2,000
2004-04-20	7,850	8,050	7,850	8,040	412,500	2,010
2004-04-19	7,880	8,000	7,840	7,890	189,300	1,972.50
2004-04-16	7,880	7,900	7,840	7,880	127,700	1,970
2004-04-15	7,910	7,970	7,790	7,900	308,600	1,975
2004-04-14	7,820	7,930	7,770	7,920	355,400	1,980
2004-04-13	7,770	7,810	7,730	7,810	133,700	1,952.50
2004-04-12	7,700	7,780	7,700	7,720	67,000	1,930
2004-04-09	7,730	7,730	7,650	7,650	134,700	1,912.50
2004-04-08	7,780	7,810	7,710	7,750	180,700	1,937.50
2004-04-07	7,880	7,880	7,750	7,770	184,200	1,942.50
2004-04-06	7,850	7,880	7,750	7,880	320,100	1,970
2004-04-05	7,700	7,740	7,650	7,720	327,900	1,930
2004-04-02	7,470	7,610	7,460	7,610	163,500	1,902.50
2004-04-01	7,580	7,580	7,420	7,460	130,000	1,865
2004-03-31	7,650	7,650	7,500	7,530	99,600	1,882.50
2004-03-30	7,680	7,740	7,580	7,630	161,600	1,907.50
2004-03-29	7,500	7,640	7,480	7,620	228,800	1,905
2004-03-26	7,400	7,450	7,380	7,450	246,100	1,862.50
2004-03-25	7,350	7,380	7,320	7,370	135,900	1,842.50
2004-03-24	7,440	7,440	7,340	7,380	210,600	1,845
2004-03-23	7,350	7,450	7,250	7,430	300,200	1,857.50
2004-03-22	7,460	7,460	7,330	7,360	213,100	1,840
2004-03-19	7,390	7,430	7,360	7,430	174,900	1,857.50
2004-03-18	7,410	7,420	7,350	7,390	158,300	1,847.50
2004-03-17	7,370	7,390	7,330	7,380	269,700	1,845
2004-03-16	7,590	7,590	7,310	7,360	305,900	1,840
2004-03-15	7,680	7,690	7,560	7,630	435,500	1,907.50
2004-03-12	7,360	7,500	7,360	7,480	273,600	1,870
2004-03-11	7,380	7,430	7,320	7,400	208,600	1,850
2004-03-10	7,580	7,580	7,390	7,410	145,900	1,852.50
2004-03-09	7,640	7,650	7,490	7,550	354,700	1,887.50
2004-03-08	7,590	7,690	7,580	7,580	334,100	1,895
2004-03-05	7,500	7,520	7,480	7,490	153,200	1,872.50
2004-03-04	7,490	7,520	7,460	7,460	178,100	1,865
2004-03-03	7,500	7,510	7,430	7,460	141,200	1,865
2004-03-02	7,550	7,550	7,380	7,500	203,000	1,875
2004-03-01	7,350	7,450	7,330	7,450	230,800	1,862.50
2004-02-27	7,250	7,330	7,210	7,280	252,800	1,820
2004-02-26	7,130	7,210	7,090	7,200	219,200	1,800
2004-02-25	7,120	7,170	7,020	7,030	278,100	1,757.50
2004-02-24	7,250	7,250	7,160	7,160	240,200	1,790
2004-02-23	7,300	7,370	7,210	7,250	472,400	1,812.50
2004-02-20	7,370	7,370	7,240	7,260	275,800	1,815
2004-02-19	7,280	7,390	7,270	7,340	676,800	1,835
2004-02-18	7,460	7,470	7,200	7,220	936,800	1,805
2004-02-17	7,900	7,910	7,500	7,580	821,000	1,895
2004-02-16	8,010	8,010	7,950	7,950	77,400	1,987.50
2004-02-13	8,030	8,030	7,950	7,950	77,000	1,987.50
2004-02-12	7,910	8,020	7,910	7,990	132,300	1,997.50
2004-02-10	7,980	8,000	7,840	7,850	170,000	1,962.50
2004-02-09	8,120	8,120	7,960	7,960	98,300	1,990
2004-02-06	7,960	8,000	7,930	8,000	91,100	2,000
2004-02-05	7,910	7,980	7,900	7,940	205,700	1,985
2004-02-04	8,050	8,050	7,950	7,950	189,700	1,987.50
2004-02-03	8,110	8,110	7,970	8,030	259,300	2,007.50
2004-02-02	8,250	8,270	8,150	8,150	111,300	2,037.50
2004-01-30	8,240	8,280	8,180	8,240	200,600	2,060
2004-01-29	8,150	8,200	8,080	8,150	205,000	2,037.50
2004-01-28	8,140	8,150	8,060	8,120	157,800	2,030
2004-01-27	8,240	8,280	8,150	8,150	166,900	2,037.50
2004-01-26	8,330	8,370	8,190	8,210	151,500	2,052.50
2004-01-23	8,320	8,400	8,310	8,320	223,600	2,080
2004-01-22	8,640	8,690	8,470	8,470	115,900	2,117.50
2004-01-21	8,690	8,700	8,620	8,640	93,600	2,160
2004-01-20	8,680	8,750	8,610	8,660	158,800	2,165
2004-01-19	8,650	8,700	8,580	8,600	119,100	2,150
2004-01-16	8,560	8,640	8,560	8,630	79,600	2,157.50
2004-01-15	8,750	8,750	8,570	8,590	119,000	2,147.50
2004-01-14	8,540	8,670	8,520	8,670	107,500	2,167.50
2004-01-13	8,780	8,790	8,490	8,540	174,100	2,135
2004-01-09	8,800	8,860	8,700	8,770	245,300	2,192.50
2004-01-08	8,440	8,740	8,430	8,730	601,700	2,182.50
2004-01-07	8,290	8,380	8,280	8,340	443,600	2,085
2004-01-06	8,270	8,310	8,230	8,270	145,100	2,067.50
2004-01-05	8,250	8,250	8,170	8,230	63,000	2,057.50

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