6592 マブチモーター(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-306,6506,7206,6106,640247,3003,320
2015-12-296,6006,7306,6006,700185,0003,350
2015-12-286,7306,7506,5906,680289,8003,340
2015-12-256,7206,8006,6906,770254,1003,385
2015-12-246,8006,8406,6106,630184,8003,315
2015-12-226,6206,7906,6206,730401,7003,365
2015-12-216,5306,7106,5106,570359,8003,285
2015-12-186,7106,8006,5706,580489,9003,290
2015-12-176,9106,9706,6606,710646,5003,355
2015-12-166,7506,8206,6906,810332,1003,405
2015-12-156,7106,7406,5706,580180,5003,290
2015-12-146,5806,7006,4306,690482,7003,345
2015-12-116,5506,8106,5506,780355,6003,390
2015-12-106,7006,7806,5606,570444,7003,285
2015-12-096,8506,9206,7806,790245,9003,395
2015-12-087,0307,0806,9406,950215,8003,475
2015-12-076,8907,0506,8907,040319,7003,520
2015-12-046,7406,9106,7406,820430,5003,410
2015-12-036,9707,0206,8606,910467,8003,455
2015-12-027,1207,1407,0207,060248,6003,530
2015-12-017,0707,1506,9607,070395,0003,535
2015-11-307,1007,1307,0407,090364,0003,545
2015-11-277,0807,0807,0107,020270,8003,510
2015-11-266,9807,0806,9507,060391,0003,530
2015-11-256,9607,0106,9206,980264,7003,490
2015-11-246,9707,0706,9207,000501,9003,500
2015-11-206,6806,9406,6806,930625,3003,465
2015-11-196,5906,6906,5006,680554,9003,340
2015-11-186,6306,6306,4506,510318,8003,255
2015-11-176,6006,7106,5506,570466,2003,285
2015-11-166,4306,5006,3906,430262,5003,215
2015-11-136,5306,6006,4606,540224,8003,270
2015-11-126,5706,6806,5606,610265,1003,305
2015-11-116,4906,5906,4906,580241,2003,290
2015-11-106,4406,6306,4406,590324,0003,295
2015-11-096,4806,6306,4706,590507,1003,295
2015-11-066,3906,4506,3306,420461,8003,210
2015-11-056,0006,4206,0006,320777,9003,160
2015-11-046,0406,0905,9805,990305,7002,995
2015-11-025,9306,0405,9205,940248,9002,970
2015-10-305,9406,0605,9206,040314,2003,020
2015-10-295,9706,0205,9206,000309,8003,000
2015-10-285,9105,9905,8405,880227,4002,940
2015-10-276,0406,0805,9205,950301,8002,975
2015-10-266,0806,1506,0606,090370,1003,045
2015-10-235,8905,9705,8405,970243,5002,985
2015-10-225,8005,8805,7205,740250,6002,870
2015-10-215,7005,8605,6905,840215,9002,920
2015-10-205,6505,7405,6105,730368,6002,865
2015-10-195,6105,6205,5405,550229,0002,775
2015-10-165,6305,6405,5705,620229,7002,810
2015-10-155,4005,5505,3605,520299,4002,760
2015-10-145,5405,5505,4405,490376,1002,745
2015-10-135,8305,8305,5905,620369,5002,810
2015-10-095,8505,8805,7805,830298,4002,915
2015-10-085,8605,8605,7305,800355,3002,900
2015-10-075,8005,8805,7205,870450,7002,935
2015-10-065,9005,9205,7005,710530,3002,855
2015-10-055,5905,6305,5305,620267,1002,810
2015-10-025,2805,4505,1705,430365,0002,715
2015-10-015,3405,5105,3205,460500,3002,730
2015-09-305,0905,2205,0905,170301,3002,585
2015-09-295,2005,2005,0305,030326,5002,515
2015-09-285,4305,4305,2705,300364,3002,650
2015-09-255,3805,3905,1105,230702,6002,615
2015-09-245,5805,5805,3305,400409,0002,700
2015-09-185,8105,8205,6505,680376,9002,840
2015-09-175,7405,8605,7005,850254,8002,925
2015-09-165,6805,7205,6205,650269,2002,825
2015-09-155,6905,7005,6105,610212,1002,805
2015-09-145,8005,8005,6405,640178,3002,820
2015-09-115,7005,8405,7005,730341,9002,865
2015-09-105,7505,8305,6305,790425,4002,895
2015-09-095,7705,9205,7105,910662,1002,955
2015-09-085,4405,5605,3705,400413,3002,700
2015-09-075,3805,5305,2705,430528,8002,715
2015-09-045,5905,6205,3005,390773,0002,695
2015-09-035,5405,7205,5205,570738,4002,785
2015-09-025,2705,4405,2605,350615,7002,675
2015-09-015,5905,6005,4105,410580,7002,705
2015-08-315,8405,8505,6605,670499,0002,835
2015-08-285,9005,9305,8105,840840,7002,920
2015-08-275,7105,7905,5805,600699,2002,800
2015-08-265,2705,5205,2105,450807,1002,725
2015-08-255,0505,6105,0105,180935,4002,590
2015-08-245,5605,6705,3705,370790,4002,685
2015-08-215,7905,8005,6805,750786,0002,875
2015-08-206,0506,1106,0206,020339,2003,010
2015-08-196,2406,2906,0606,080689,4003,040
2015-08-186,4006,4006,2206,260493,3003,130
2015-08-176,4106,4506,3006,380624,7003,190
2015-08-146,3706,5006,3706,470698,3003,235
2015-08-136,3606,4606,3006,4201,158,5003,210
2015-08-126,3906,3906,0706,1201,162,0003,060
2015-08-116,4006,4006,2706,3201,028,9003,160
2015-08-106,3906,5106,3706,4101,624,0003,205
2015-08-077,2807,2907,1607,190387,8003,595
2015-08-067,3407,4607,3007,360322,6003,680
2015-08-057,3407,3607,2007,220347,0003,610
2015-08-047,5007,5507,3607,440359,6003,720
2015-08-037,4907,6707,4607,640438,1003,820
2015-07-317,3807,5107,3607,430312,1003,715
2015-07-307,4207,4507,2807,290276,9003,645
2015-07-297,4707,4907,3407,390162,4003,695
2015-07-287,4407,4807,3007,440407,0003,720
2015-07-277,7007,7507,5607,590236,2003,795
2015-07-247,7007,7307,6607,700207,9003,850
2015-07-237,6607,7907,6107,740255,1003,870
2015-07-227,8007,8207,7107,730214,0003,865
2015-07-217,8807,9207,8107,830301,0003,915
2015-07-177,7807,8407,7307,750248,4003,875
2015-07-167,6407,7407,5807,730291,6003,865
2015-07-157,5907,5907,5007,560119,0003,780
2015-07-147,6407,7007,4807,520395,6003,760
2015-07-137,3107,5107,2607,510404,4003,755
2015-07-107,4007,4207,1007,160557,8003,580
2015-07-097,0707,4407,0107,400591,0003,700
2015-07-087,7107,7307,4407,440353,3003,720
2015-07-077,7907,8407,7607,810253,9003,905
2015-07-067,8007,8907,7107,720243,7003,860
2015-07-037,9707,9707,8707,920217,0003,960
2015-07-028,0408,0907,9507,970176,0003,985
2015-07-017,8107,9607,7307,960265,5003,980
2015-06-307,6907,8107,6307,740390,8003,870
2015-06-297,7507,8707,7107,760356,4003,880
2015-06-267,9908,0507,9507,990209,1003,995
2015-06-257,9908,0607,9608,000345,2004,000
2015-06-248,1508,2308,0308,060390,8004,030
2015-06-237,9808,0107,8708,010480,8004,005
2015-06-227,8907,9707,8707,950326,9003,975
2015-06-197,8007,9607,7907,920301,3003,960
2015-06-187,8307,8607,7807,810271,7003,905
2015-06-177,8307,8807,7607,820393,2003,910
2015-06-167,7407,8407,7407,770366,1003,885
2015-06-157,6507,8307,6307,800287,0003,900
2015-06-127,5907,7107,5907,680344,4003,840
2015-06-117,6507,6607,5107,580289,7003,790
2015-06-107,5707,6607,4707,620548,7003,810
2015-06-097,7407,7507,5207,560735,4003,780
2015-06-087,8907,9007,7807,800299,6003,900
2015-06-057,7707,9007,6907,880617,6003,940
2015-06-047,7007,7807,6507,750266,6003,875
2015-06-037,7207,7807,7007,750504,7003,875
2015-06-027,8007,8707,7507,790348,2003,895
2015-06-017,5507,7207,5007,690495,4003,845
2015-05-297,6807,7207,5407,550756,4003,775
2015-05-287,6707,7607,6007,730663,4003,865
2015-05-277,5107,6507,5007,590519,5003,795
2015-05-267,6407,7107,5607,640290,1003,820
2015-05-257,6607,7707,5707,590323,3003,795
2015-05-227,6007,6907,4807,630484,1003,815
2015-05-217,3907,5407,3207,540436,9003,770
2015-05-207,3107,4207,2407,340410,4003,670
2015-05-197,1807,2507,1707,230325,3003,615
2015-05-187,0907,2307,0707,160324,1003,580
2015-05-156,9106,9906,8806,990185,5003,495
2015-05-146,8306,9006,7806,820356,7003,410
2015-05-136,8607,0006,8206,880353,3003,440
2015-05-126,8806,9306,8106,920241,3003,460
2015-05-116,9006,9706,8806,900316,0003,450
2015-05-086,8806,9306,8006,860285,5003,430
2015-05-076,8406,9506,8306,930268,3003,465
2015-05-017,1007,2006,8606,970440,3003,485
2015-04-307,1507,3207,0907,170620,4003,585
2015-04-286,6207,1206,6107,050725,5003,525
2015-04-276,6206,6906,6006,640186,8003,320
2015-04-246,7206,7606,6706,680199,5003,340
2015-04-236,7506,8006,7106,770235,6003,385
2015-04-226,6706,7806,6306,730303,9003,365
2015-04-216,5706,6806,5706,630307,1003,315
2015-04-206,4806,5906,4406,560316,8003,280
2015-04-176,7206,7606,5506,600490,0003,300
2015-04-166,7206,7906,6306,790317,4003,395
2015-04-156,6206,6806,5806,670243,8003,335
2015-04-146,7206,7706,6406,690238,3003,345
2015-04-136,7606,7606,6406,680183,0003,340
2015-04-106,7806,8006,7006,770307,6003,385
2015-04-096,8606,8606,6606,700311,9003,350
2015-04-086,7706,8806,7406,790449,7003,395
2015-04-076,7506,8206,6306,670514,4003,335
2015-04-066,6006,7606,5106,620449,7003,310
2015-04-036,4006,5906,3506,500492,9003,250
2015-04-026,2906,4306,2606,390438,9003,195
2015-04-016,2906,3306,1206,210459,1003,105
2015-03-316,4506,5606,3706,370587,9003,185
2015-03-306,2306,3706,1806,340362,7003,170
2015-03-276,2006,3506,1806,240316,1003,120
2015-03-266,3406,3406,1706,210488,1003,105
2015-03-256,4206,4606,3706,400280,6003,200
2015-03-246,4806,5206,3406,390389,0003,195
2015-03-236,4006,5506,3806,520375,0003,260
2015-03-206,3706,3906,3106,380252,3003,190
2015-03-196,4606,4806,3506,410431,7003,205
2015-03-186,4506,4806,3206,440441,5003,220
2015-03-176,3006,4506,2706,420437,2003,210
2015-03-166,3006,3206,2206,300404,8003,150
2015-03-136,3706,3806,2406,270709,7003,135
2015-03-126,3406,4206,3106,350304,0003,175
2015-03-116,2506,4306,2106,340583,2003,170
2015-03-106,4106,4306,2506,290659,9003,145
2015-03-096,2506,2906,2106,230400,0003,115
2015-03-066,2206,3306,2206,300619,7003,150
2015-03-056,1206,1706,0706,150375,0003,075
2015-03-046,2706,2906,1506,210475,5003,105
2015-03-036,3606,4806,1806,260638,2003,130
2015-03-026,1206,3906,1006,240744,3003,120
2015-02-275,9506,1505,9006,060559,0003,030
2015-02-266,0206,1005,9706,050715,0003,025
2015-02-256,0006,2005,9606,1101,044,3003,055
2015-02-245,7905,9505,7605,900372,1002,950
2015-02-235,8105,8805,7605,810478,7002,905
2015-02-205,7805,7905,7105,760354,6002,880
2015-02-195,7105,8405,7005,780557,6002,890
2015-02-185,7105,7105,5705,630756,9002,815
2015-02-175,4305,7705,4305,720778,7002,860
2015-02-165,4005,6605,4005,430931,8002,715
2015-02-134,9905,4204,9605,4001,178,6002,700
2015-02-125,0505,0805,0105,040586,7002,520
2015-02-104,9355,0004,9154,990479,5002,495
2015-02-094,9005,0104,8955,0001,042,6002,500
2015-02-064,8704,8954,8054,825264,1002,412.50
2015-02-054,9154,9254,8004,825416,4002,412.50
2015-02-044,8354,9404,8354,915386,6002,457.50
2015-02-034,8454,8504,7454,765408,6002,382.50
2015-02-024,7854,8354,7504,815391,2002,407.50
2015-01-304,9104,9304,8654,870347,5002,435
2015-01-294,8804,9154,8554,860306,5002,430
2015-01-284,8704,9304,8554,905260,0002,452.50
2015-01-274,8304,9004,7704,890374,9002,445
2015-01-264,7154,7904,7004,790264,7002,395
2015-01-234,7104,7654,6754,765324,0002,382.50
2015-01-224,7504,7654,6604,675413,0002,337.50
2015-01-214,6854,7854,6604,765668,9002,382.50
2015-01-204,5104,6754,5004,665607,1002,332.50
2015-01-194,5204,5354,4404,465289,5002,232.50
2015-01-164,4654,4804,3854,450460,7002,225
2015-01-154,4354,5404,4304,530454,2002,265
2015-01-144,4704,5204,4304,475789,9002,237.50
2015-01-134,5704,5954,4904,550589,3002,275
2015-01-094,7754,7954,6704,690264,9002,345
2015-01-084,7004,7554,6754,740326,9002,370
2015-01-074,6604,6904,6154,630328,5002,315
2015-01-064,6904,7204,6654,665572,6002,332.50
2015-01-054,8054,8204,7204,750484,5002,375

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