6592 マブチモーター(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304,9454,9504,7904,810520,5002,405
2014-12-295,0805,0804,9304,960409,7002,480
2014-12-265,0605,0704,9655,070261,5002,535
2014-12-2510,06010,15010,02010,060112,3002,515
2014-12-2410,02010,0609,92010,040166,4002,510
2014-12-229,9509,9609,8309,910120,8002,477.50
2014-12-1910,00010,0109,8209,840266,0002,460
2014-12-1810,00010,0209,8009,830191,4002,457.50
2014-12-179,7609,9009,7009,730261,9002,432.50
2014-12-169,7009,8809,6809,760238,0002,440
2014-12-159,92010,0609,7109,710294,7002,427.50
2014-12-129,5309,8709,5309,770242,2002,442.50
2014-12-119,5709,6309,3909,580358,0002,395
2014-12-109,9109,9209,6909,720287,0002,430
2014-12-0910,21010,30010,07010,100217,5002,525
2014-12-0810,50010,54010,37010,390174,7002,597.50
2014-12-0510,17010,40010,14010,370245,9002,592.50
2014-12-0410,01010,1509,93010,130254,4002,532.50
2014-12-039,8009,9909,7409,880261,1002,470
2014-12-029,5809,7509,5209,750192,8002,437.50
2014-12-019,5009,5209,4509,490156,5002,372.50
2014-11-289,6009,6609,4309,460380,2002,365
2014-11-279,6109,6909,5909,620131,3002,405
2014-11-269,4709,6109,4309,570229,8002,392.50
2014-11-259,6809,7009,5109,510171,1002,377.50
2014-11-219,4809,5709,3509,540309,9002,385
2014-11-209,5109,6309,4709,560206,4002,390
2014-11-199,5609,6009,4709,480143,1002,370
2014-11-189,5909,6509,4109,510250,2002,377.50
2014-11-179,6009,6309,4009,460163,1002,365
2014-11-149,4909,6909,4209,670250,1002,417.50
2014-11-139,3409,4109,2609,360354,4002,340
2014-11-129,5409,5809,4009,440208,9002,360
2014-11-119,3909,4409,3209,400216,7002,350
2014-11-109,4909,4909,3209,350123,2002,337.50
2014-11-079,6009,6009,4609,520128,6002,380
2014-11-069,6709,6909,5209,600170,3002,400
2014-11-059,6209,7909,5209,630262,8002,407.50
2014-11-049,6809,7009,2309,470364,5002,367.50
2014-10-319,2509,4909,2209,480194,3002,370
2014-10-309,2609,3009,1309,20094,6002,300
2014-10-299,1709,2609,1309,200104,3002,300
2014-10-289,1009,1209,0309,07080,5002,267.50
2014-10-279,0909,1709,0209,12092,3002,280
2014-10-249,1809,2009,0509,090168,2002,272.50
2014-10-239,0209,0708,9209,040159,3002,260
2014-10-228,9209,0608,9109,040201,0002,260
2014-10-218,8008,8508,6708,700182,5002,175
2014-10-208,6208,7308,5308,730143,4002,182.50
2014-10-178,3708,4708,2908,310195,2002,077.50
2014-10-168,4108,5508,2608,410226,4002,102.50
2014-10-158,5408,7008,4808,630175,7002,157.50
2014-10-148,5308,6008,4808,500162,2002,125
2014-10-108,9208,9308,6308,750394,2002,187.50
2014-10-099,3309,3809,0709,070175,0002,267.50
2014-10-089,2709,4209,2609,380140,6002,345
2014-10-079,4909,5909,4309,460178,9002,365
2014-10-069,4209,4809,3309,430139,0002,357.50
2014-10-039,1009,2609,1009,25087,4002,312.50
2014-10-029,3309,3709,1409,150186,5002,287.50
2014-10-019,5909,6309,4609,460107,2002,365
2014-09-309,5909,6909,4809,560143,1002,390
2014-09-299,7009,7409,5809,65082,3002,412.50
2014-09-269,5809,6209,5109,570131,3002,392.50
2014-09-259,3909,6809,3509,660277,7002,415
2014-09-249,1709,3209,1409,280152,2002,320
2014-09-229,2009,2509,1309,230212,8002,307.50
2014-09-199,2009,2909,1709,210211,9002,302.50
2014-09-189,1109,2509,0609,180146,2002,295
2014-09-179,0809,1209,0309,04088,5002,260
2014-09-169,1509,1809,0609,120132,1002,280
2014-09-129,1909,2009,0909,170167,5002,292.50
2014-09-119,1709,2009,0309,090314,4002,272.50
2014-09-109,0409,1109,0009,080212,2002,270
2014-09-099,2009,2009,1109,110120,2002,277.50
2014-09-089,3009,3009,1609,20078,7002,300
2014-09-059,2809,3009,1909,230118,0002,307.50
2014-09-049,1509,2309,1509,18094,0002,295
2014-09-039,1909,2509,1209,190156,6002,297.50
2014-09-028,9709,2008,9409,160217,9002,290
2014-09-018,9108,9308,8208,860112,4002,215
2014-08-298,9108,9508,8008,840204,4002,210
2014-08-288,9309,0008,8908,960152,5002,240
2014-08-279,2009,2008,9709,000201,0002,250
2014-08-269,1609,2209,1209,140237,8002,285
2014-08-259,1509,2309,0509,190138,5002,297.50
2014-08-229,1309,1409,0409,06092,7002,265
2014-08-219,1809,1909,0309,130167,7002,282.50
2014-08-209,0309,1509,0209,100157,1002,275
2014-08-199,0509,0508,8908,990122,9002,247.50
2014-08-189,0109,0108,9108,940122,9002,235
2014-08-159,0109,0808,9008,930222,3002,232.50
2014-08-148,6708,8408,6708,830196,3002,207.50
2014-08-138,6308,7008,5608,670236,4002,167.50
2014-08-128,5108,6508,4908,580163,0002,145
2014-08-118,4008,4608,3508,440123,9002,110
2014-08-088,3708,4008,2108,310194,4002,077.50
2014-08-078,4108,5008,3708,450233,1002,112.50
2014-08-068,3008,5408,2508,370560,1002,092.50
2014-08-058,2208,2608,1108,110110,8002,027.50
2014-08-048,2108,2408,1508,220132,0002,055
2014-08-018,2208,3008,1608,210139,1002,052.50
2014-07-318,2608,2708,1608,220120,9002,055
2014-07-308,2908,3008,1708,190276,5002,047.50
2014-07-298,3308,3408,2708,30090,3002,075
2014-07-288,2908,3208,2708,30091,3002,075
2014-07-258,2908,3308,2308,300109,2002,075
2014-07-248,3208,3708,2408,310224,0002,077.50
2014-07-238,2208,3308,1708,320271,1002,080
2014-07-228,2808,3408,1608,200168,4002,050
2014-07-188,1208,2008,0608,180107,3002,045
2014-07-178,3308,3808,1708,220191,3002,055
2014-07-168,3808,3908,3108,330169,7002,082.50
2014-07-158,3808,4208,3108,350193,0002,087.50
2014-07-148,1808,3008,1808,280242,9002,070
2014-07-117,9708,0407,9408,020190,7002,005
2014-07-107,9708,0407,9308,000137,4002,000
2014-07-097,9808,0407,8807,900137,6001,975
2014-07-087,9208,0607,9108,020132,5002,005
2014-07-077,9908,0207,9407,95094,7001,987.50
2014-07-047,9007,9607,8207,950155,6001,987.50
2014-07-037,8207,9207,7807,890122,7001,972.50
2014-07-027,8007,8207,7107,74087,8001,935
2014-07-017,7307,8307,7107,780117,7001,945
2014-06-307,5707,6807,5407,68098,2001,920
2014-06-277,7607,7607,5407,560155,5001,890
2014-06-267,7907,8007,6907,750110,3001,937.50
2014-06-257,8507,8907,7807,790130,6001,947.50
2014-06-247,8507,9907,7907,910181,3001,977.50
2014-06-237,8507,9107,8207,91085,3001,977.50
2014-06-207,9407,9507,8207,860193,4001,965
2014-06-197,8907,9407,7907,940161,1001,985
2014-06-187,7807,8807,7707,880100,0001,970
2014-06-177,8407,8607,7607,790125,2001,947.50
2014-06-167,8607,9307,7907,84091,7001,960
2014-06-137,8107,9207,6807,910249,2001,977.50
2014-06-127,6807,9207,6607,890315,2001,972.50
2014-06-117,6007,7507,5707,700185,4001,925
2014-06-107,6407,6907,5807,600133,5001,900
2014-06-097,6307,7007,5507,57098,8001,892.50
2014-06-067,6807,7007,5407,570119,3001,892.50
2014-06-057,6307,7007,6207,660107,2001,915
2014-06-047,6207,6607,5607,630164,1001,907.50
2014-06-037,6607,6807,5107,620279,0001,905
2014-06-027,5807,6807,5507,660169,5001,915
2014-05-307,5407,5607,4207,540211,5001,885
2014-05-297,4407,5507,4007,500134,2001,875
2014-05-287,4507,5707,4107,470141,7001,867.50
2014-05-277,4307,5907,4207,430191,8001,857.50
2014-05-267,3907,4707,3607,460138,3001,865
2014-05-237,2107,3407,1707,270188,6001,817.50
2014-05-227,1007,2107,0707,17095,7001,792.50
2014-05-216,9607,0206,9607,02079,9001,755
2014-05-207,0807,1007,0207,05064,4001,762.50
2014-05-197,1307,1907,0607,100180,9001,775
2014-05-166,9807,1406,9607,120176,5001,780
2014-05-156,9106,9906,8706,96063,4001,740
2014-05-147,0207,0206,9007,01087,6001,752.50
2014-05-137,1207,1206,9606,990107,3001,747.50
2014-05-127,0407,1506,9606,980172,7001,745
2014-05-097,0507,1507,0507,110201,2001,777.50
2014-05-087,1807,2407,1207,140287,7001,785
2014-05-077,4307,4307,1807,200327,6001,800
2014-05-027,2707,4707,2207,380335,7001,845
2014-05-017,1307,3107,0807,210434,2001,802.50
2014-04-306,7506,9906,7406,990283,6001,747.50
2014-04-286,7406,7706,5906,720247,5001,680
2014-04-256,9206,9206,7806,840183,4001,710
2014-04-246,9306,9506,8006,830229,6001,707.50
2014-04-236,8606,8806,7806,880151,2001,720
2014-04-226,9206,9506,8406,840124,6001,710
2014-04-216,9106,9306,8806,90085,7001,725
2014-04-186,8806,9106,7906,88095,1001,720
2014-04-176,7606,8806,7206,830198,1001,707.50
2014-04-166,7406,7606,6606,740289,8001,685
2014-04-156,7406,7906,6306,730165,6001,682.50
2014-04-146,5906,7006,5906,650100,3001,662.50
2014-04-116,4806,6006,4306,580145,5001,645
2014-04-106,7706,8506,6506,690174,2001,672.50
2014-04-096,6206,7006,5906,600259,9001,650
2014-04-086,8106,8406,7006,760218,6001,690
2014-04-076,8006,8506,7206,810236,4001,702.50
2014-04-046,7606,7606,6506,670180,5001,667.50
2014-04-036,7206,7806,6606,770137,5001,692.50
2014-04-026,7506,7806,6506,700235,2001,675
2014-04-016,7506,7806,6606,740133,2001,685
2014-03-316,8806,9306,6406,760170,5001,690
2014-03-286,7506,8006,6606,800190,1001,700
2014-03-276,5806,6406,5106,620191,9001,655
2014-03-266,6006,6506,5606,610189,6001,652.50
2014-03-256,7306,7606,6306,630192,2001,657.50
2014-03-246,7406,8706,7206,830200,0001,707.50
2014-03-206,8406,9006,7906,800221,0001,700
2014-03-196,6906,8406,6806,750161,3001,687.50
2014-03-186,8006,8506,6806,700191,4001,675
2014-03-176,7606,8106,6606,700241,1001,675
2014-03-146,8206,8406,7006,740253,4001,685
2014-03-136,9507,0106,9106,920242,5001,730
2014-03-126,9707,0006,8706,910370,5001,727.50
2014-03-117,0607,1206,9406,970190,0001,742.50
2014-03-107,0407,0906,9606,980343,6001,745
2014-03-076,9807,1806,9807,140379,4001,785
2014-03-066,9707,0706,9006,980328,5001,745
2014-03-056,9907,1506,9606,980312,8001,745
2014-03-046,7406,9106,6706,850303,5001,712.50
2014-03-036,6906,7906,5406,790348,0001,697.50
2014-02-286,6906,8406,6606,790265,4001,697.50
2014-02-276,6706,7606,6306,690240,8001,672.50
2014-02-266,5406,7906,4606,660368,7001,665
2014-02-256,5406,8506,5406,740449,7001,685
2014-02-246,2306,6006,1906,550485,6001,637.50
2014-02-216,3006,4106,1506,230241,6001,557.50
2014-02-206,1706,2106,0506,070153,1001,517.50
2014-02-196,2306,2806,1406,170193,3001,542.50
2014-02-186,1706,3006,0806,240259,6001,560
2014-02-176,1906,2606,1306,190409,2001,547.50
2014-02-145,9106,0005,7205,960226,7001,490
2014-02-136,0206,0505,9205,920117,8001,480
2014-02-125,9906,0505,9806,03093,8001,507.50
2014-02-106,0906,1005,7505,860242,5001,465
2014-02-075,5605,6505,5605,64065,0001,410
2014-02-065,5305,5505,4805,49059,7001,372.50
2014-02-055,5005,5805,4705,56094,9001,390
2014-02-045,6805,7105,4305,430141,0001,357.50
2014-02-035,9205,9605,8905,91094,7001,477.50
2014-01-315,9205,9605,8505,940123,4001,485
2014-01-305,8505,9605,8405,90096,1001,475
2014-01-295,8306,0005,8306,00093,0001,500
2014-01-285,7805,8705,7605,77081,1001,442.50
2014-01-275,7605,8405,7605,79078,3001,447.50
2014-01-246,0006,0205,9105,95097,5001,487.50
2014-01-236,1906,2206,0806,08089,2001,520
2014-01-226,1206,2106,0906,180100,2001,545
2014-01-216,2206,2406,1406,15071,0001,537.50
2014-01-206,2106,2206,1106,16078,5001,540
2014-01-176,1706,2706,1406,220159,7001,555
2014-01-166,1406,1906,1106,12075,5001,530
2014-01-156,1106,1606,0706,160139,7001,540
2014-01-146,0406,0405,9606,010138,8001,502.50
2014-01-106,1406,1706,0706,140129,0001,535
2014-01-096,3006,3006,1806,21074,6001,552.50
2014-01-086,1906,2806,1806,28060,7001,570
2014-01-076,1706,2006,1306,14063,6001,535
2014-01-066,1906,2306,1606,180100,8001,545

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