6592 マブチモーター(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-303,6903,7103,6603,69032,800922.50
2008-12-293,6403,7003,6203,69043,700922.50
2008-12-263,6903,7003,6203,69036,000922.50
2008-12-253,5703,6503,5503,63044,100907.50
2008-12-243,6403,6603,5403,580206,700895
2008-12-223,6203,7203,6203,700179,000925
2008-12-193,8003,8303,6803,720220,700930
2008-12-183,8603,8903,7603,810168,700952.50
2008-12-174,0004,0403,8303,910154,500977.50
2008-12-164,0004,0203,8603,880266,300970
2008-12-153,9504,0503,9503,990255,500997.50
2008-12-123,9603,9603,8203,850297,200962.50
2008-12-114,0204,0303,9503,990143,800997.50
2008-12-103,8804,0403,8804,010253,0001,002.50
2008-12-093,9403,9803,8603,900269,400975
2008-12-083,8403,9603,8403,960142,400990
2008-12-053,9403,9403,7503,820244,400955
2008-12-044,0704,1103,9303,960202,900990
2008-12-034,0204,0904,0104,070261,5001,017.50
2008-12-024,0004,0003,8803,970161,100992.50
2008-12-014,0704,0803,9804,030148,1001,007.50
2008-11-284,0804,0903,9804,090234,5001,022.50
2008-11-274,0104,1304,0104,100277,8001,025
2008-11-264,0004,0103,9503,990159,400997.50
2008-11-254,1004,1203,9103,990360,400997.50
2008-11-213,8804,0403,8204,020270,5001,005
2008-11-204,0104,0103,8803,910251,200977.50
2008-11-194,0604,1004,0304,070237,8001,017.50
2008-11-184,0504,1204,0304,040242,1001,010
2008-11-174,0004,1503,9804,050270,4001,012.50
2008-11-144,0804,1404,0004,030291,5001,007.50
2008-11-134,0704,0804,0004,030270,3001,007.50
2008-11-124,2004,2104,1004,140261,3001,035
2008-11-114,2404,2804,2104,220264,4001,055
2008-11-104,1904,3304,1604,250472,5001,062.50
2008-11-073,9604,1603,8504,110715,0001,027.50
2008-11-063,9004,1703,7404,030344,7001,007.50
2008-11-053,9404,0603,8904,000171,6001,000
2008-11-044,0004,0603,8003,850128,300962.50
2008-10-313,6004,1003,5303,820400,700955
2008-10-303,3003,6303,2603,620186,500905
2008-10-293,2303,4103,2003,340148,400835
2008-10-282,9203,1802,8453,150265,300787.50
2008-10-273,1003,1902,9602,990328,200747.50
2008-10-243,4303,4303,1903,230330,600807.50
2008-10-233,3203,4603,2003,400225,400850
2008-10-223,5103,6103,4003,440247,500860
2008-10-213,6203,6403,4703,610273,100902.50
2008-10-203,4003,4803,2903,370395,600842.50
2008-10-173,4103,4803,2603,330215,400832.50
2008-10-163,2903,4703,2603,280280,100820
2008-10-153,7403,7603,5803,640278,700910
2008-10-143,9703,9703,8003,850279,300962.50
2008-10-103,1803,5303,1803,470358,900867.50
2008-10-093,6803,7303,5903,630466,300907.50
2008-10-083,9604,2103,8103,850308,600962.50
2008-10-073,9704,1403,9304,080188,4001,020
2008-10-064,1204,2304,0204,110204,7001,027.50
2008-10-034,4804,5204,3604,370160,4001,092.50
2008-10-024,8604,8904,6004,610209,6001,152.50
2008-10-014,8604,9604,7604,830212,4001,207.50
2008-09-304,8004,8804,7404,760207,4001,190
2008-09-295,0505,0704,8504,900174,6001,225
2008-09-265,1105,1204,9105,030153,0001,257.50
2008-09-255,0805,1405,0205,120157,2001,280
2008-09-245,0005,1404,9805,110161,7001,277.50
2008-09-225,1605,2005,0505,100224,2001,275
2008-09-195,2005,2905,0705,110337,9001,277.50
2008-09-184,9105,1404,8705,120288,9001,280
2008-09-174,9605,0604,8105,010447,1001,252.50
2008-09-164,8904,9704,7804,950264,8001,237.50
2008-09-125,0405,1004,9404,990296,1001,247.50
2008-09-115,0205,0504,9905,030303,6001,257.50
2008-09-104,9605,0704,9005,020397,6001,255
2008-09-094,9504,9804,8904,950323,4001,237.50
2008-09-085,1405,2105,1105,150171,5001,287.50
2008-09-054,9905,0504,9404,990288,2001,247.50
2008-09-045,0905,1405,0605,070153,9001,267.50
2008-09-035,0505,1305,0505,090128,0001,272.50
2008-09-025,1805,2604,9905,020247,8001,255
2008-09-015,1205,2205,0705,080271,7001,270
2008-08-295,0305,1705,0105,110389,6001,277.50
2008-08-284,8604,9104,8304,910184,7001,227.50
2008-08-274,8504,9004,7804,890158,6001,222.50
2008-08-264,7504,8604,7004,850213,6001,212.50
2008-08-254,8304,8404,7504,800180,2001,200
2008-08-224,9204,9204,7604,780200,8001,195
2008-08-214,9504,9704,8504,930181,8001,232.50
2008-08-205,0005,0104,8804,900266,0001,225
2008-08-195,1205,1204,9905,030269,7001,257.50
2008-08-185,4005,4005,0605,120412,6001,280
2008-08-155,2105,3505,1305,200678,4001,300
2008-08-145,4605,6105,0005,150712,5001,287.50
2008-08-135,6005,6405,5405,590142,6001,397.50
2008-08-125,6705,7205,6005,630132,9001,407.50
2008-08-115,5505,6805,5205,660172,2001,415
2008-08-085,4705,5105,3305,490231,1001,372.50
2008-08-075,7205,7405,5805,640211,2001,410
2008-08-065,4405,6405,4405,620202,9001,405
2008-08-055,3005,4105,2305,380394,9001,345
2008-08-045,5705,6305,3905,400234,5001,350
2008-08-015,7005,7505,5305,600197,5001,400
2008-07-315,6705,6805,5905,630216,6001,407.50
2008-07-305,6205,6805,4705,610381,7001,402.50
2008-07-295,6105,6805,5805,670156,4001,417.50
2008-07-285,7205,7705,6305,670148,5001,417.50
2008-07-255,7905,8005,6805,710117,8001,427.50
2008-07-245,7405,8105,6905,760244,1001,440
2008-07-235,6905,7005,6005,650191,7001,412.50
2008-07-225,6105,6805,5205,680236,6001,420
2008-07-185,7005,7105,5605,600138,6001,400
2008-07-175,6905,7305,6405,680157,8001,420
2008-07-165,6305,6905,5905,670233,8001,417.50
2008-07-155,5505,6605,4805,650265,2001,412.50
2008-07-145,6205,8105,6205,730183,4001,432.50
2008-07-115,7605,7805,6205,670331,5001,417.50
2008-07-105,6305,8105,5705,700285,5001,425
2008-07-095,8305,8805,7205,830223,2001,457.50
2008-07-085,8105,8805,6405,730231,3001,432.50
2008-07-075,7505,8005,6405,770149,1001,442.50
2008-07-045,7705,7805,6705,760203,5001,440
2008-07-035,8805,8905,7705,830195,7001,457.50
2008-07-025,9505,9505,7705,880295,1001,470
2008-07-015,8105,9705,7905,870256,3001,467.50
2008-06-305,7805,8805,7205,760451,7001,440
2008-06-275,6605,7305,5705,680267,5001,420
2008-06-265,6905,7605,6205,650126,4001,412.50
2008-06-255,5705,6705,5305,610181,2001,402.50
2008-06-245,5605,6105,5205,550109,4001,387.50
2008-06-235,4505,5705,4105,500182,6001,375
2008-06-205,5605,5605,4505,470136,0001,367.50
2008-06-195,5005,5105,4205,45095,0001,362.50
2008-06-185,4505,6105,4105,530174,4001,382.50
2008-06-175,3405,3705,3105,35045,1001,337.50
2008-06-165,3605,3705,3005,35053,5001,337.50
2008-06-135,1305,3305,1205,320225,2001,330
2008-06-125,2105,2105,1305,170205,9001,292.50
2008-06-115,3605,4005,2805,310187,3001,327.50
2008-06-105,4705,5205,4405,45073,1001,362.50
2008-06-095,4405,5005,4305,45088,8001,362.50
2008-06-065,6505,6505,5405,54053,3001,385
2008-06-055,5705,5905,5005,580106,4001,395
2008-06-045,6505,6805,6005,610120,8001,402.50
2008-06-035,5905,5905,5105,57085,0001,392.50
2008-06-025,6005,6405,4705,590148,9001,397.50
2008-05-305,4905,6605,4905,660161,8001,415
2008-05-295,2705,4605,2605,420113,7001,355
2008-05-285,3905,4105,1805,240173,3001,310
2008-05-275,3405,4105,3105,40067,0001,350
2008-05-265,4505,4605,3105,320102,8001,330
2008-05-235,5105,5305,4405,500150,9001,375
2008-05-225,5005,5905,4605,57064,2001,392.50
2008-05-215,6005,6305,5505,57079,7001,392.50
2008-05-205,6605,7505,6605,700139,2001,425
2008-05-195,5705,6505,5605,630161,2001,407.50
2008-05-165,6405,6505,5305,56098,3001,390
2008-05-155,5505,6505,5305,620177,5001,405
2008-05-145,5005,5405,4105,510181,1001,377.50
2008-05-135,3205,4505,2605,400204,0001,350
2008-05-125,2405,3305,1605,290247,2001,322.50
2008-05-095,3805,3905,1205,190218,8001,297.50
2008-05-085,3605,4105,3005,400143,5001,350
2008-05-075,2605,3805,2405,360156,7001,340
2008-05-025,2005,3105,1705,240212,7001,310
2008-05-015,0705,1805,0405,160191,3001,290
2008-04-305,1005,1905,0905,150208,1001,287.50
2008-04-285,1605,1805,0405,100117,3001,275
2008-04-255,0905,1505,0805,11098,2001,277.50
2008-04-245,0405,1104,9705,04095,0001,260
2008-04-234,9805,0704,9805,04087,7001,260
2008-04-225,0805,0905,0205,03041,7001,257.50
2008-04-215,1805,2205,0605,090151,3001,272.50
2008-04-185,1205,2405,0505,110132,8001,277.50
2008-04-174,9605,0604,9405,060129,3001,265
2008-04-164,9804,9804,9004,92080,9001,230
2008-04-154,9104,9604,8504,960155,8001,240
2008-04-144,8804,9004,8304,900180,0001,225
2008-04-114,8704,9704,8004,960156,2001,240
2008-04-104,8504,8804,7604,850277,3001,212.50
2008-04-094,9504,9604,8904,920121,4001,230
2008-04-084,9504,9604,8804,910150,1001,227.50
2008-04-074,9305,0204,8804,960195,9001,240
2008-04-044,9804,9804,8804,920101,4001,230
2008-04-034,8904,9904,8804,960221,4001,240
2008-04-024,8904,9504,8704,930157,6001,232.50
2008-04-014,8104,8704,7904,820273,6001,205
2008-03-314,9504,9604,8004,810256,7001,202.50
2008-03-284,8505,0204,8504,980270,0001,245
2008-03-274,8404,8704,7904,820212,2001,205
2008-03-264,9605,0204,8804,900220,6001,225
2008-03-254,8504,9304,8304,910229,7001,227.50
2008-03-244,7704,8404,7404,760194,7001,190
2008-03-214,7204,8004,7204,770188,5001,192.50
2008-03-194,7404,7804,6504,700458,1001,175
2008-03-184,5904,7104,5204,700370,7001,175
2008-03-174,6904,7404,6004,600292,4001,150
2008-03-144,8704,9004,6504,730504,0001,182.50
2008-03-134,9004,9004,7904,820404,1001,205
2008-03-124,9304,9704,8604,900286,2001,225
2008-03-114,7704,8704,7204,860498,2001,215
2008-03-104,8204,9204,7704,890474,0001,222.50
2008-03-074,9504,9804,8404,870380,4001,217.50
2008-03-065,0505,1204,9805,040272,6001,260
2008-03-055,0005,1004,9905,060225,8001,265
2008-03-045,0505,0504,9505,000245,7001,250
2008-03-035,1205,1305,0205,050247,4001,262.50
2008-02-295,3005,3105,2205,280221,0001,320
2008-02-285,3605,3705,2605,340206,7001,335
2008-02-275,4405,5305,3205,480334,2001,370
2008-02-265,3505,5205,3405,430327,6001,357.50
2008-02-255,2205,3705,2205,330570,2001,332.50
2008-02-225,3805,3905,2105,290405,5001,322.50
2008-02-215,3605,5305,3005,480420,0001,370
2008-02-205,4705,4705,3205,410535,0001,352.50
2008-02-195,3205,6005,3005,570506,7001,392.50
2008-02-185,4005,4005,1705,250563,6001,312.50
2008-02-155,8705,8705,2505,430494,9001,357.50
2008-02-145,8305,9005,7905,870104,6001,467.50
2008-02-135,6805,7405,6705,68079,3001,420
2008-02-125,6505,7005,6105,650121,1001,412.50
2008-02-085,7605,8805,6505,700148,7001,425
2008-02-075,7105,7805,6405,760101,0001,440
2008-02-065,9105,9705,7805,78087,6001,445
2008-02-056,1006,1006,0106,08061,8001,520
2008-02-046,0306,1306,0306,09078,0001,522.50
2008-02-015,9206,0205,9006,01092,7001,502.50
2008-01-315,8205,9305,8105,910145,0001,477.50
2008-01-305,9205,9205,7705,81090,9001,452.50
2008-01-295,9105,9705,8405,890123,2001,472.50
2008-01-285,9906,0705,8005,800108,1001,450
2008-01-255,8806,1005,7506,090204,4001,522.50
2008-01-245,6905,8005,6705,780168,5001,445
2008-01-235,7005,8005,6605,700144,8001,425
2008-01-225,9105,9105,6505,670157,3001,417.50
2008-01-216,0506,0505,9005,900108,0001,475
2008-01-185,8606,1305,8306,120149,7001,530
2008-01-175,9806,0805,9106,040219,0001,510
2008-01-166,0806,1205,9705,970158,8001,492.50
2008-01-156,2106,3206,1706,170162,5001,542.50
2008-01-116,4006,4506,3006,310135,7001,577.50
2008-01-106,4606,4706,3606,410160,2001,602.50
2008-01-096,3006,4306,2206,420241,6001,605
2008-01-086,3706,4206,3106,400157,3001,600
2008-01-076,4806,4906,4006,470116,7001,617.50
2008-01-046,7406,7406,4606,49084,7001,622.50

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