6592 マブチモーター(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303,1903,2053,1703,20539,100801.25
2011-12-293,1203,1753,1003,16087,300790
2011-12-283,2103,2153,0753,130167,300782.50
2011-12-273,2403,2603,2303,23593,900808.75
2011-12-263,2353,2503,2153,24083,400810
2011-12-223,2503,2503,2103,22582,400806.25
2011-12-213,2403,2703,2353,250147,600812.50
2011-12-203,2453,2553,2203,23584,600808.75
2011-12-193,2503,2803,2453,26095,700815
2011-12-163,3053,3153,2603,265134,000816.25
2011-12-153,3853,3853,3153,315101,000828.75
2011-12-143,4353,4353,3753,400213,200850
2011-12-133,5003,5153,4553,50066,800875
2011-12-123,5003,5653,5003,535121,600883.75
2011-12-093,4303,4953,4303,455118,800863.75
2011-12-083,5203,5203,4603,485114,500871.25
2011-12-073,5153,5453,4903,53067,300882.50
2011-12-063,5253,5253,4803,50075,400875
2011-12-053,5353,5353,4953,52065,100880
2011-12-023,5403,5653,4903,535119,700883.75
2011-12-013,4903,5053,4553,465111,700866.25
2011-11-303,3953,4003,3553,385105,800846.25
2011-11-293,3903,4653,3753,45076,100862.50
2011-11-283,3603,4353,3453,39086,600847.50
2011-11-253,3653,4053,3353,360120,100840
2011-11-243,3003,3453,2853,33087,000832.50
2011-11-223,3453,3853,3303,345106,000836.25
2011-11-213,4153,4203,3503,360127,500840
2011-11-183,4353,4603,3953,455114,000863.75
2011-11-173,4153,4453,3853,43096,400857.50
2011-11-163,4403,4553,4053,41578,300853.75
2011-11-153,4303,4353,4003,41072,400852.50
2011-11-143,4353,4553,4103,43579,700858.75
2011-11-113,4203,4653,3803,43592,600858.75
2011-11-103,3903,4303,3553,420120,400855
2011-11-093,4503,4853,4153,460129,900865
2011-11-083,4003,4553,3953,420106,100855
2011-11-073,4103,4253,3703,420212,300855
2011-11-043,4303,4853,4253,470148,900867.50
2011-11-023,4353,4603,3453,360222,100840
2011-11-013,4253,5003,4153,470155,100867.50
2011-10-313,5453,5603,4803,480110,200870
2011-10-283,5603,5803,5003,525143,800881.25
2011-10-273,5003,5553,4703,550104,200887.50
2011-10-263,4503,5503,4103,50579,900876.25
2011-10-253,5303,5453,5053,51091,000877.50
2011-10-243,5253,5403,4803,52597,800881.25
2011-10-213,5203,5453,4953,52070,700880
2011-10-203,5853,5953,5203,53071,600882.50
2011-10-193,6003,6153,5703,60556,300901.25
2011-10-183,6203,6453,6003,61039,900902.50
2011-10-173,6553,6853,6353,66049,100915
2011-10-143,5653,6003,5553,59556,600898.75
2011-10-133,6153,6353,5853,59588,900898.75
2011-10-123,6453,6503,5903,61062,600902.50
2011-10-113,6003,6453,5803,62576,200906.25
2011-10-073,5453,5653,5253,53082,100882.50
2011-10-063,4603,5553,4553,52562,000881.25
2011-10-053,5103,5203,4353,45593,300863.75
2011-10-043,5053,5053,4503,495118,300873.75
2011-10-033,5903,5903,4753,54091,800885
2011-09-303,6603,6653,5753,610100,200902.50
2011-09-293,5803,6103,5303,610100,600902.50
2011-09-283,5453,5953,5303,570142,400892.50
2011-09-273,4303,5453,4253,545132,000886.25
2011-09-263,4253,4303,3503,390193,800847.50
2011-09-223,4253,4453,3853,440160,100860
2011-09-213,5403,5453,4953,495130,900873.75
2011-09-203,5803,5803,5053,545111,900886.25
2011-09-163,5003,6103,4853,590145,100897.50
2011-09-153,4553,5203,4353,520155,500880
2011-09-143,4553,4553,3603,390166,500847.50
2011-09-133,3953,4803,3903,475154,700868.75
2011-09-123,3453,3553,3203,345102,500836.25
2011-09-093,4253,4403,3853,415240,300853.75
2011-09-083,4203,4403,3953,420201,100855
2011-09-073,3553,3903,3253,365197,200841.25
2011-09-063,3703,4103,3053,315282,200828.75
2011-09-053,3303,3503,3053,310192,700827.50
2011-09-023,4203,4253,3753,405125,000851.25
2011-09-013,4253,4353,4053,41067,400852.50
2011-08-313,3853,4003,3703,385159,100846.25
2011-08-303,4003,4153,3803,390123,200847.50
2011-08-293,3503,3853,3203,370156,700842.50
2011-08-263,3253,3603,3253,345132,600836.25
2011-08-253,3153,3653,2903,325195,800831.25
2011-08-243,3203,3403,2653,285210,200821.25
2011-08-233,2653,2803,2203,275130,600818.75
2011-08-223,2353,3003,2303,240175,700810
2011-08-193,2703,3003,2653,280164,200820
2011-08-183,3653,3653,3053,315133,000828.75
2011-08-173,4253,4253,3403,365194,200841.25
2011-08-163,4603,4653,4103,430184,400857.50
2011-08-153,4753,5003,4403,460145,700865
2011-08-123,5553,5553,4703,475199,100868.75
2011-08-113,5203,5353,4853,535100,400883.75
2011-08-103,6003,6753,5453,550176,000887.50
2011-08-093,4803,5653,4003,565275,500891.25
2011-08-083,6853,6853,6603,665106,100916.25
2011-08-053,7703,7703,7253,75091,100937.50
2011-08-043,8303,8803,8103,84564,600961.25
2011-08-033,8253,8553,8003,825161,300956.25
2011-08-023,9303,9453,8903,89095,700972.50
2011-08-013,9804,0203,9553,98060,000995
2011-07-294,0154,0403,9703,99074,000997.50
2011-07-284,0154,0203,9703,99075,200997.50
2011-07-274,0354,0604,0254,04553,6001,011.25
2011-07-264,0404,0604,0204,06078,4001,015
2011-07-254,0854,0854,0454,05047,1001,012.50
2011-07-224,0704,1004,0404,09073,3001,022.50
2011-07-214,0454,0654,0404,05061,0001,012.50
2011-07-204,0654,0804,0254,040160,9001,010
2011-07-194,0554,0754,0104,06076,8001,015
2011-07-154,0954,1304,0954,12067,1001,030
2011-07-144,0904,1104,0604,07092,6001,017.50
2011-07-134,0804,1404,0654,12578,5001,031.25
2011-07-124,0754,0904,0504,090110,1001,022.50
2011-07-114,1304,1304,0954,12061,5001,030
2011-07-084,1604,1654,1254,14061,8001,035
2011-07-074,1454,1554,1154,14065,1001,035
2011-07-064,1004,1554,0854,145114,7001,036.25
2011-07-054,0704,0904,0504,08562,6001,021.25
2011-07-044,0954,1154,0654,07591,6001,018.75
2011-07-014,0654,1204,0604,075106,2001,018.75
2011-06-304,0504,0504,0254,05059,2001,012.50
2011-06-294,0154,0604,0154,03581,8001,008.75
2011-06-284,0304,0354,0004,00590,7001,001.25
2011-06-274,0804,0804,0254,030165,4001,007.50
2011-06-244,1104,1404,0804,105132,8001,026.25
2011-06-234,0554,1154,0404,100102,6001,025
2011-06-224,0254,0854,0104,080100,1001,020
2011-06-214,0004,0253,9754,02550,5001,006.25
2011-06-203,9604,0053,9603,98564,800996.25
2011-06-173,9653,9853,9403,95096,700987.50
2011-06-163,9853,9953,9603,96033,300990
2011-06-154,0354,0404,0104,03067,5001,007.50
2011-06-143,9604,0253,9454,02569,1001,006.25
2011-06-133,9403,9703,9203,95060,600987.50
2011-06-103,9653,9903,9553,965108,600991.25
2011-06-093,9453,9753,9203,97098,600992.50
2011-06-083,9603,9753,9253,970101,800992.50
2011-06-073,9453,9653,9203,96090,800990
2011-06-063,9353,9703,9153,940123,400985
2011-06-033,9753,9953,9153,93093,800982.50
2011-06-024,0004,0053,9603,995130,700998.75
2011-06-014,0304,0303,9804,01094,9001,002.50
2011-05-313,9454,0153,9104,015214,5001,003.75
2011-05-303,9153,9603,9003,94065,600985
2011-05-273,9103,9553,8953,945110,400986.25
2011-05-263,9053,9403,8953,930125,200982.50
2011-05-253,9503,9503,8653,885114,200971.25
2011-05-243,8853,9253,8803,92588,800981.25
2011-05-233,9153,9253,8753,925120,500981.25
2011-05-203,9053,9603,8803,910154,500977.50
2011-05-193,9603,9653,9053,930155,600982.50
2011-05-183,9253,9753,9253,960150,300990
2011-05-173,9503,9503,9153,940161,400985
2011-05-163,9903,9903,9503,97584,700993.75
2011-05-134,0004,0353,9954,035257,3001,008.75
2011-05-123,9954,0153,9703,980106,500995
2011-05-114,0254,0453,9904,005103,2001,001.25
2011-05-104,0354,0603,9804,025121,9001,006.25
2011-05-094,0154,0253,9954,01592,5001,003.75
2011-05-063,9904,0053,9603,990226,300997.50
2011-05-024,0054,0203,9853,990146,900997.50
2011-04-284,0004,0653,9803,995206,500998.75
2011-04-273,9204,0153,9203,990231,900997.50
2011-04-263,9353,9503,9103,930158,100982.50
2011-04-253,9753,9753,9203,93085,200982.50
2011-04-223,9353,9903,9203,95587,100988.75
2011-04-213,9704,0103,9603,970115,100992.50
2011-04-203,9403,9953,9203,970104,500992.50
2011-04-193,9153,9453,9003,910110,200977.50
2011-04-183,9804,0153,9703,975217,200993.75
2011-04-153,9403,9503,9053,925125,400981.25
2011-04-143,9603,9903,9103,940234,900985
2011-04-133,8303,9603,8303,960258,300990
2011-04-123,9503,9503,8103,830248,700957.50
2011-04-113,9703,9853,9603,980130,400995
2011-04-083,9403,9803,9253,970173,200992.50
2011-04-073,9804,0153,9453,960138,600990
2011-04-063,9803,9803,9253,955143,100988.75
2011-04-053,9553,9653,9003,945149,800986.25
2011-04-043,9703,9953,9353,960157,200990
2011-04-013,9653,9753,9203,920121,300980
2011-03-313,9753,9903,9453,96087,300990
2011-03-303,8803,9653,8653,965100,100991.25
2011-03-293,8803,9203,8453,890128,300972.50
2011-03-283,8853,8903,8553,88087,600970
2011-03-253,8753,8803,8303,835113,500958.75
2011-03-243,8203,8603,7953,805156,200951.25
2011-03-233,8303,8503,8053,830218,700957.50
2011-03-223,8703,8803,7953,850168,100962.50
2011-03-183,6903,7553,6653,755243,400938.75
2011-03-173,4603,6703,4603,620220,300905
2011-03-163,5303,7803,5003,635355,600908.75
2011-03-153,5553,5603,2003,330307,700832.50
2011-03-143,4053,7303,4053,720321,200930
2011-03-113,9703,9953,9653,965206,400991.25
2011-03-104,0154,0503,9954,015150,1001,003.75
2011-03-094,0204,0604,0104,030136,0001,007.50
2011-03-084,0154,0503,9853,995217,400998.75
2011-03-074,0354,0454,0054,015225,7001,003.75
2011-03-044,0904,0904,0304,035148,9001,008.75
2011-03-034,0454,0604,0354,045121,1001,011.25
2011-03-024,0704,0754,0504,050122,8001,012.50
2011-03-014,1004,1104,0804,10593,1001,026.25
2011-02-284,0804,1104,0554,080153,5001,020
2011-02-254,0604,0804,0454,080125,0001,020
2011-02-244,0654,0754,0404,055200,0001,013.75
2011-02-234,0754,1104,0704,075153,3001,018.75
2011-02-224,1504,1504,0954,105143,1001,026.25
2011-02-214,1804,1904,1504,17569,5001,043.75
2011-02-184,2304,2304,1904,210142,3001,052.50
2011-02-174,2304,2454,2154,230205,5001,057.50
2011-02-164,2454,2454,1654,200210,3001,050
2011-02-154,1504,2654,1304,215388,3001,053.75
2011-02-144,1104,1304,0854,115233,1001,028.75
2011-02-104,0804,0954,0554,075276,0001,018.75
2011-02-094,1404,1654,0804,110445,1001,027.50
2011-02-084,1854,2104,1654,190286,1001,047.50
2011-02-074,1204,1604,1154,140254,9001,035
2011-02-044,0804,2004,0654,080159,2001,020
2011-02-034,0704,0754,0454,050146,2001,012.50
2011-02-024,0654,1104,0604,070114,3001,017.50
2011-02-014,0554,0704,0354,065107,5001,016.25
2011-01-314,0504,0604,0154,035111,0001,008.75
2011-01-284,1204,1204,0854,08570,4001,021.25
2011-01-274,1004,1204,0804,11591,7001,028.75
2011-01-264,1404,1504,1004,105152,4001,026.25
2011-01-254,1104,1504,0904,135171,1001,033.75
2011-01-244,1054,1054,0604,10082,9001,025
2011-01-214,1304,1304,0704,085178,3001,021.25
2011-01-204,1504,1554,1204,125121,1001,031.25
2011-01-194,1604,1854,1404,160119,2001,040
2011-01-184,1604,1804,1554,160116,8001,040
2011-01-174,1354,2104,1354,160167,0001,040
2011-01-144,1504,1654,1304,130165,6001,032.50
2011-01-134,2504,2554,1504,185251,2001,046.25
2011-01-124,3054,3054,2454,25063,9001,062.50
2011-01-114,2854,3004,2654,28582,6001,071.25
2011-01-074,3004,3004,2804,28596,9001,071.25
2011-01-064,2904,2954,2704,295149,2001,073.75
2011-01-054,2354,2604,2254,260135,9001,065
2011-01-044,2354,2404,2104,235102,0001,058.75

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