6592 マブチモーター(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283,6753,6903,6503,65583,200913.75
2012-12-273,6353,6653,6103,63074,500907.50
2012-12-263,6303,6353,5803,62064,100905
2012-12-253,7103,7103,6303,64554,400911.25
2012-12-213,7003,7403,6253,640115,200910
2012-12-203,6903,7403,6753,690156,300922.50
2012-12-193,6003,6903,5953,690146,400922.50
2012-12-183,5603,5803,5453,55089,800887.50
2012-12-173,5503,5653,5303,54582,500886.25
2012-12-143,5203,5453,4903,505152,500876.25
2012-12-133,5153,5303,4953,52582,100881.25
2012-12-123,5103,5153,4653,48589,200871.25
2012-12-113,4503,4653,4203,44579,800861.25
2012-12-103,4903,4953,4503,45537,900863.75
2012-12-073,5203,5253,4653,47069,400867.50
2012-12-063,5203,5303,4803,49569,100873.75
2012-12-053,4653,5203,4553,49071,400872.50
2012-12-043,4503,4753,4353,47090,100867.50
2012-12-033,4703,5003,4403,45593,800863.75
2012-11-303,4953,5053,4403,470210,800867.50
2012-11-293,4903,5053,4753,49064,700872.50
2012-11-283,4903,4903,4253,460126,400865
2012-11-273,5103,5303,4953,52071,800880
2012-11-263,5403,5503,5003,51093,600877.50
2012-11-223,5003,5153,4853,50067,500875
2012-11-213,4853,4953,4453,47088,200867.50
2012-11-203,4753,4753,4053,42087,000855
2012-11-193,4203,4453,3853,440127,000860
2012-11-163,3353,3803,3253,355105,400838.75
2012-11-153,2253,2903,2203,285113,900821.25
2012-11-143,2503,2603,2303,23572,200808.75
2012-11-133,3003,3103,2553,265118,200816.25
2012-11-123,3003,3253,2903,30078,100825
2012-11-093,3203,3253,2953,30071,000825
2012-11-083,3753,3953,3453,345114,800836.25
2012-11-073,4303,4553,3953,405159,600851.25
2012-11-063,4503,4553,4003,420107,500855
2012-11-053,5003,5103,4603,490120,700872.50
2012-11-023,6503,6603,5003,520122,500880
2012-11-013,3953,4603,3403,440122,600860
2012-10-313,3953,4103,3603,380104,500845
2012-10-303,4703,4753,3703,370150,100842.50
2012-10-293,5053,5103,4553,47574,100868.75
2012-10-263,5303,5353,4953,51093,800877.50
2012-10-253,4853,5103,4703,50566,900876.25
2012-10-243,4653,5203,4503,460141,900865
2012-10-233,5753,5753,4753,500110,800875
2012-10-223,5103,5903,5003,570106,600892.50
2012-10-193,5153,5903,5003,57583,100893.75
2012-10-183,5603,6103,5003,550200,600887.50
2012-10-173,5603,6153,5253,540137,300885
2012-10-163,5003,5503,4753,545127,000886.25
2012-10-153,4553,5153,4353,480185,100870
2012-10-123,4953,5103,4803,48594,600871.25
2012-10-113,5003,5303,4653,485103,100871.25
2012-10-103,5803,5803,5053,53093,900882.50
2012-10-093,6453,7003,6153,635155,400908.75
2012-10-053,5603,6053,5453,590109,800897.50
2012-10-043,5503,5753,5203,545123,600886.25
2012-10-033,5203,5753,5203,550177,800887.50
2012-10-023,5903,5953,5403,555162,500888.75
2012-10-013,5753,7903,5553,625208,500906.25
2012-09-283,5903,5903,5403,570110,100892.50
2012-09-273,4853,5853,4703,575142,500893.75
2012-09-263,5003,5353,4953,51086,700877.50
2012-09-253,5353,5803,5203,580135,400895
2012-09-243,5153,5153,4453,50094,600875
2012-09-213,5253,5703,5253,535127,800883.75
2012-09-203,5253,5503,4753,495110,200873.75
2012-09-193,5303,5853,5153,565109,600891.25
2012-09-183,5103,5803,4853,530200,900882.50
2012-09-143,6053,6153,5353,545207,800886.25
2012-09-133,4203,5853,4203,570312,500892.50
2012-09-123,3303,4003,3003,400197,000850
2012-09-113,2703,2853,2403,28095,700820
2012-09-103,3153,3153,2653,285103,300821.25
2012-09-073,2903,3103,2803,310126,200827.50
2012-09-063,1903,2053,1703,20096,300800
2012-09-053,2603,2753,1903,19599,600798.75
2012-09-043,2153,2503,1953,22597,700806.25
2012-09-033,3053,3253,2103,220138,300805
2012-08-313,3003,3253,2553,255105,500813.75
2012-08-303,3253,3553,3153,33583,800833.75
2012-08-293,3353,3553,3203,33089,000832.50
2012-08-283,3503,3603,3053,320164,700830
2012-08-273,3503,3803,3003,30077,700825
2012-08-243,3403,3553,3203,35054,500837.50
2012-08-233,3303,3753,3103,365108,100841.25
2012-08-223,3903,4003,3353,35092,000837.50
2012-08-213,3903,3953,3603,38580,300846.25
2012-08-203,4103,4253,3853,400151,200850
2012-08-173,3403,4103,3403,405136,300851.25
2012-08-163,3003,3853,2853,340265,400835
2012-08-153,2853,3003,2553,300228,700825
2012-08-143,1903,2353,1753,235314,200808.75
2012-08-133,1553,1803,1503,18049,000795
2012-08-103,1803,1803,1403,160245,400790
2012-08-093,1553,1853,1253,160412,400790
2012-08-083,1003,1053,0453,060103,700765
2012-08-073,0303,0603,0153,05543,200763.75
2012-08-063,0503,0603,0203,03593,200758.75
2012-08-032,9903,0152,9592,997148,100749.25
2012-08-023,0203,0603,0053,02583,600756.25
2012-08-013,0203,0353,0003,02573,300756.25
2012-07-313,0353,0803,0353,055127,500763.75
2012-07-303,0503,0752,9973,030190,300757.50
2012-07-273,0153,0503,0003,015157,100753.75
2012-07-262,9773,0102,9572,989118,200747.25
2012-07-253,0103,0152,9312,953212,600738.25
2012-07-243,0353,0653,0103,04088,200760
2012-07-233,0503,0903,0453,045101,700761.25
2012-07-203,1553,1703,0853,105106,500776.25
2012-07-193,1253,1853,1203,170171,300792.50
2012-07-183,1303,1353,0753,090153,600772.50
2012-07-173,1453,1503,1153,12586,900781.25
2012-07-133,1703,1903,1453,150128,500787.50
2012-07-123,1703,2153,1603,165153,900791.25
2012-07-113,1653,1953,1403,175124,400793.75
2012-07-103,2053,2403,1853,190115,200797.50
2012-07-093,2253,2253,1953,200140,800800
2012-07-063,2503,2653,2153,22573,000806.25
2012-07-053,2153,2403,2153,22567,400806.25
2012-07-043,2053,2203,1953,20541,800801.25
2012-07-033,1853,2253,1553,200102,900800
2012-07-023,1753,1803,1503,15589,400788.75
2012-06-293,1253,1903,1053,160136,000790
2012-06-283,1053,1103,0653,105112,000776.25
2012-06-273,0753,0803,0503,080116,500770
2012-06-263,0803,1053,0603,065118,800766.25
2012-06-253,1703,1753,0853,08583,700771.25
2012-06-223,1053,1503,1053,14083,500785
2012-06-213,1203,1453,1103,14596,900786.25
2012-06-203,1153,1253,0853,11571,300778.75
2012-06-193,1003,1053,0703,07559,400768.75
2012-06-183,1053,1303,0953,10557,800776.25
2012-06-153,0053,0703,0053,035144,400758.75
2012-06-143,0503,0803,0453,07593,000768.75
2012-06-133,1003,1102,9953,080333,100770
2012-06-123,1103,1403,0853,11570,900778.75
2012-06-113,1503,1703,1303,160111,500790
2012-06-083,1303,1403,0703,095165,500773.75
2012-06-073,1453,1653,1153,15087,900787.50
2012-06-063,0603,1153,0353,105166,700776.25
2012-06-053,0353,0603,0153,055114,500763.75
2012-06-042,9503,0252,9503,010140,700752.50
2012-06-012,9822,9962,9732,983132,200745.75
2012-05-312,9983,0302,9773,025114,600756.25
2012-05-303,0553,0553,0103,030149,400757.50
2012-05-293,0053,0552,9933,050107,500762.50
2012-05-283,0453,0453,0053,00561,200751.25
2012-05-253,0853,0853,0253,05096,300762.50
2012-05-243,0653,0903,0153,045144,800761.25
2012-05-233,1103,1103,0553,060154,200765
2012-05-223,1153,1453,1153,13077,300782.50
2012-05-213,1053,1403,0853,090131,700772.50
2012-05-183,1603,1653,1153,130138,100782.50
2012-05-173,1953,2653,1803,220140,300805
2012-05-163,1353,2453,1353,170263,300792.50
2012-05-153,1753,2053,1103,145165,100786.25
2012-05-143,2453,2753,2053,220109,900805
2012-05-113,3153,3153,2253,235229,100808.75
2012-05-103,3153,3303,2903,31586,600828.75
2012-05-093,3253,3503,3053,315120,700828.75
2012-05-083,3253,3903,3253,365175,500841.25
2012-05-073,3003,3403,2953,310132,700827.50
2012-05-023,4103,4403,4053,420167,600855
2012-05-013,3903,4003,3703,375150,800843.75
2012-04-273,4053,4403,3503,365105,600841.25
2012-04-263,4503,4503,4103,42557,500856.25
2012-04-253,4453,4553,4253,435105,500858.75
2012-04-243,4803,4803,3853,395214,600848.75
2012-04-233,4653,5003,4553,46573,300866.25
2012-04-203,5103,5153,4753,49058,200872.50
2012-04-193,5003,5103,4603,490192,500872.50
2012-04-183,5803,5853,5103,525181,400881.25
2012-04-173,4953,5653,4953,52585,800881.25
2012-04-163,5003,5353,4803,48571,300871.25
2012-04-133,5803,6053,5403,54580,900886.25
2012-04-123,5603,5853,5153,575123,000893.75
2012-04-113,5103,5353,4853,52078,800880
2012-04-103,6003,6003,5403,54589,600886.25
2012-04-093,5553,6003,5553,56573,100891.25
2012-04-063,6203,6253,5803,59593,300898.75
2012-04-053,6003,6503,5803,625118,400906.25
2012-04-043,7103,7553,6303,64099,400910
2012-04-033,6853,7203,6653,70094,600925
2012-04-023,7603,7653,7153,730108,700932.50
2012-03-303,7953,8053,7553,755113,100938.75
2012-03-293,7503,7953,7403,760137,200940
2012-03-283,7803,8403,7653,805177,100951.25
2012-03-273,8653,8803,7453,780350,700945
2012-03-263,8553,8703,8053,810169,700952.50
2012-03-233,8403,8653,8153,81570,300953.75
2012-03-223,8603,8803,8353,86078,500965
2012-03-213,8453,8603,7903,840187,000960
2012-03-193,8703,8753,8403,84559,300961.25
2012-03-163,8503,8753,8303,85064,100962.50
2012-03-153,8453,8853,8203,87579,300968.75
2012-03-143,9153,9303,8203,82595,200956.25
2012-03-133,8103,8353,7703,80080,400950
2012-03-123,8853,8853,7653,80578,500951.25
2012-03-093,8753,8753,8253,84592,800961.25
2012-03-083,8003,8403,7953,82057,900955
2012-03-073,6903,7753,6803,75587,800938.75
2012-03-063,8053,8103,7303,76097,700940
2012-03-053,8953,8953,7853,79593,400948.75
2012-03-023,8803,9303,8453,895153,000973.75
2012-03-013,8153,8303,7753,810152,600952.50
2012-02-293,8253,8903,7653,780171,800945
2012-02-283,7703,8253,7453,815137,000953.75
2012-02-273,7553,8253,7503,765107,300941.25
2012-02-243,8103,8103,7353,75089,500937.50
2012-02-233,6903,8003,6553,780160,600945
2012-02-223,6453,7003,6103,70097,700925
2012-02-213,6503,6653,6253,63560,600908.75
2012-02-203,6553,6603,6253,64057,300910
2012-02-173,6003,6403,5853,60090,100900
2012-02-163,5503,5903,5453,570124,000892.50
2012-02-153,5003,5353,4653,525238,700881.25
2012-02-143,4003,6003,3653,435180,100858.75
2012-02-133,4053,4053,3703,39536,900848.75
2012-02-103,4353,4353,3803,39573,300848.75
2012-02-093,4253,4353,3903,42084,900855
2012-02-083,4003,4303,3903,43063,700857.50
2012-02-073,3653,4003,3653,39079,400847.50
2012-02-063,3753,3853,3503,38583,300846.25
2012-02-033,3153,3403,3003,310107,200827.50
2012-02-023,3103,3503,3003,340118,100835
2012-02-013,2703,3203,2603,29572,100823.75
2012-01-313,2153,2803,2053,26590,900816.25
2012-01-303,2303,2453,2103,22064,200805
2012-01-273,2803,2803,2403,25063,800812.50
2012-01-263,3053,3203,2703,29094,500822.50
2012-01-253,2653,3103,2303,290123,800822.50
2012-01-243,2253,2403,2103,24065,400810
2012-01-233,2303,2453,2053,22574,200806.25
2012-01-203,2303,2503,2203,24083,000810
2012-01-193,1603,2153,1603,19595,000798.75
2012-01-183,0853,1553,0803,135111,100783.75
2012-01-173,1303,1303,0653,080234,700770
2012-01-163,1703,1703,1053,15593,400788.75
2012-01-133,2203,2453,1953,205134,200801.25
2012-01-123,2003,2003,1603,18063,900795
2012-01-113,1853,2203,1803,215102,800803.75
2012-01-103,1603,1853,1303,185128,500796.25
2012-01-063,1803,1853,1203,15588,000788.75
2012-01-053,1953,2053,1803,19558,200798.75
2012-01-043,2503,2553,1853,195148,800798.75

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