6592 マブチモーター(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,475	4,530	4,435	4,495	213,500	2,247.50
2020-12-29	4,430	4,480	4,405	4,480	198,600	2,240
2020-12-28	4,470	4,475	4,440	4,465	358,600	2,232.50
2020-12-25	4,450	4,460	4,430	4,440	147,300	2,220
2020-12-24	4,415	4,445	4,405	4,430	143,000	2,215
2020-12-23	4,390	4,405	4,350	4,395	168,800	2,197.50
2020-12-22	4,385	4,435	4,370	4,390	198,600	2,195
2020-12-21	4,450	4,455	4,385	4,410	210,900	2,205
2020-12-18	4,480	4,485	4,390	4,420	274,500	2,210
2020-12-17	4,545	4,550	4,455	4,485	209,100	2,242.50
2020-12-16	4,550	4,570	4,530	4,550	132,200	2,275
2020-12-15	4,565	4,610	4,515	4,515	208,100	2,257.50
2020-12-14	4,525	4,580	4,510	4,565	226,000	2,282.50
2020-12-11	4,540	4,555	4,440	4,505	288,500	2,252.50
2020-12-10	4,640	4,660	4,535	4,570	316,700	2,285
2020-12-09	4,605	4,690	4,600	4,675	275,800	2,337.50
2020-12-08	4,620	4,695	4,595	4,600	222,900	2,300
2020-12-07	4,765	4,770	4,655	4,655	236,000	2,327.50
2020-12-04	4,695	4,770	4,695	4,770	212,400	2,385
2020-12-03	4,605	4,700	4,605	4,690	252,500	2,345
2020-12-02	4,650	4,685	4,615	4,630	236,400	2,315
2020-12-01	4,630	4,680	4,615	4,640	292,200	2,320
2020-11-30	4,730	4,765	4,625	4,660	317,600	2,330
2020-11-27	4,720	4,770	4,675	4,705	330,700	2,352.50
2020-11-26	4,650	4,780	4,635	4,730	271,600	2,365
2020-11-25	4,665	4,795	4,655	4,680	527,800	2,340
2020-11-24	4,515	4,580	4,490	4,535	337,700	2,267.50
2020-11-20	4,455	4,475	4,425	4,475	230,200	2,237.50
2020-11-19	4,500	4,505	4,435	4,485	201,000	2,242.50
2020-11-18	4,445	4,490	4,385	4,460	223,500	2,230
2020-11-17	4,465	4,485	4,430	4,470	248,600	2,235
2020-11-16	4,390	4,455	4,350	4,450	297,900	2,225
2020-11-13	4,480	4,480	4,330	4,360	227,500	2,180
2020-11-12	4,465	4,485	4,410	4,440	128,100	2,220
2020-11-11	4,495	4,500	4,425	4,465	271,800	2,232.50
2020-11-10	4,470	4,470	4,335	4,425	277,800	2,212.50
2020-11-09	4,380	4,385	4,310	4,370	341,500	2,185
2020-11-06	4,380	4,395	4,315	4,380	354,800	2,190
2020-11-05	4,455	4,515	4,385	4,450	566,300	2,225
2020-11-04	4,500	4,520	4,420	4,435	419,600	2,217.50
2020-11-02	4,375	4,510	4,375	4,415	438,700	2,207.50
2020-10-30	4,410	4,425	4,085	4,290	868,600	2,145
2020-10-29	4,330	4,460	4,290	4,435	391,800	2,217.50
2020-10-28	4,470	4,490	4,425	4,470	239,300	2,235
2020-10-27	4,465	4,525	4,435	4,520	299,400	2,260
2020-10-26	4,465	4,535	4,445	4,460	334,900	2,230
2020-10-23	4,360	4,415	4,340	4,395	168,200	2,197.50
2020-10-22	4,340	4,390	4,325	4,380	172,200	2,190
2020-10-21	4,320	4,390	4,310	4,380	240,200	2,190
2020-10-20	4,260	4,310	4,245	4,255	164,600	2,127.50
2020-10-19	4,270	4,330	4,265	4,290	205,600	2,145
2020-10-16	4,260	4,280	4,225	4,225	184,900	2,112.50
2020-10-15	4,200	4,255	4,190	4,235	183,600	2,117.50
2020-10-14	4,230	4,230	4,165	4,195	200,900	2,097.50
2020-10-13	4,235	4,285	4,220	4,265	210,800	2,132.50
2020-10-12	4,185	4,250	4,145	4,225	248,300	2,112.50
2020-10-09	4,210	4,215	4,170	4,180	226,600	2,090
2020-10-08	4,190	4,235	4,175	4,190	192,900	2,095
2020-10-07	4,145	4,215	4,110	4,185	232,500	2,092.50
2020-10-06	4,185	4,190	4,105	4,145	193,900	2,072.50
2020-10-05	4,145	4,195	4,125	4,150	172,600	2,075
2020-10-02	4,095	4,110	4,005	4,045	350,800	2,022.50
2020-09-30	4,115	4,145	4,075	4,075	227,700	2,037.50
2020-09-29	4,140	4,200	4,120	4,160	280,900	2,080
2020-09-28	4,080	4,110	4,065	4,105	293,400	2,052.50
2020-09-25	4,055	4,115	4,025	4,060	270,200	2,030
2020-09-24	4,065	4,105	4,010	4,010	361,500	2,005
2020-09-23	3,970	4,125	3,970	4,090	344,400	2,045
2020-09-18	4,045	4,065	4,010	4,035	279,200	2,017.50
2020-09-17	4,030	4,075	4,020	4,060	221,600	2,030
2020-09-16	4,095	4,110	4,035	4,040	402,100	2,020
2020-09-15	4,135	4,145	4,105	4,125	231,000	2,062.50
2020-09-14	4,130	4,170	4,100	4,135	263,300	2,067.50
2020-09-11	4,080	4,110	4,045	4,075	373,100	2,037.50
2020-09-10	3,935	4,025	3,930	4,010	291,500	2,005
2020-09-09	3,810	3,950	3,810	3,925	443,100	1,962.50
2020-09-08	3,810	3,930	3,805	3,880	371,700	1,940
2020-09-07	3,675	3,715	3,645	3,680	314,600	1,840
2020-09-04	3,650	3,700	3,640	3,690	134,000	1,845
2020-09-03	3,755	3,775	3,715	3,720	219,900	1,860
2020-09-02	3,720	3,755	3,695	3,715	285,800	1,857.50
2020-09-01	3,720	3,750	3,695	3,740	181,700	1,870
2020-08-31	3,790	3,790	3,735	3,735	216,000	1,867.50
2020-08-28	3,760	3,810	3,705	3,720	346,600	1,860
2020-08-27	3,720	3,790	3,715	3,785	323,200	1,892.50
2020-08-26	3,770	3,780	3,745	3,770	235,800	1,885
2020-08-25	3,760	3,840	3,735	3,770	349,900	1,885
2020-08-24	3,700	3,740	3,665	3,710	249,600	1,855
2020-08-21	3,710	3,735	3,660	3,700	288,300	1,850
2020-08-20	3,710	3,765	3,685	3,735	387,700	1,867.50
2020-08-19	3,765	3,805	3,740	3,770	334,200	1,885
2020-08-18	3,820	3,840	3,775	3,810	362,000	1,905
2020-08-17	3,830	3,860	3,730	3,780	431,500	1,890
2020-08-14	3,935	3,965	3,660	3,795	1,194,300	1,897.50
2020-08-13	3,600	3,645	3,435	3,445	600,800	1,722.50
2020-08-12	3,470	3,545	3,470	3,530	371,600	1,765
2020-08-11	3,415	3,480	3,395	3,465	244,100	1,732.50
2020-08-07	3,320	3,365	3,290	3,345	195,400	1,672.50
2020-08-06	3,365	3,380	3,290	3,305	214,500	1,652.50
2020-08-05	3,210	3,345	3,210	3,340	234,000	1,670
2020-08-04	3,225	3,275	3,210	3,260	187,200	1,630
2020-08-03	3,220	3,260	3,210	3,230	159,500	1,615
2020-07-31	3,260	3,280	3,145	3,145	251,700	1,572.50
2020-07-30	3,370	3,370	3,290	3,290	131,600	1,645
2020-07-29	3,430	3,430	3,315	3,320	168,200	1,660
2020-07-28	3,425	3,435	3,375	3,380	178,100	1,690
2020-07-27	3,455	3,455	3,380	3,405	234,200	1,702.50
2020-07-22	3,440	3,535	3,420	3,500	426,700	1,750
2020-07-21	3,415	3,430	3,370	3,405	213,600	1,702.50
2020-07-20	3,390	3,415	3,365	3,395	221,100	1,697.50
2020-07-17	3,405	3,405	3,320	3,345	182,000	1,672.50
2020-07-16	3,375	3,410	3,340	3,355	182,800	1,677.50
2020-07-15	3,390	3,420	3,350	3,400	150,400	1,700
2020-07-14	3,335	3,400	3,320	3,370	158,000	1,685
2020-07-13	3,285	3,365	3,275	3,345	177,300	1,672.50
2020-07-10	3,260	3,280	3,220	3,220	217,000	1,610
2020-07-09	3,335	3,340	3,290	3,305	159,900	1,652.50
2020-07-08	3,360	3,400	3,325	3,325	124,600	1,662.50
2020-07-07	3,425	3,425	3,355	3,380	163,600	1,690
2020-07-06	3,365	3,435	3,365	3,435	155,400	1,717.50
2020-07-03	3,370	3,380	3,340	3,360	168,600	1,680
2020-07-02	3,360	3,385	3,315	3,330	268,500	1,665
2020-07-01	3,455	3,475	3,340	3,340	223,200	1,670
2020-06-30	3,480	3,490	3,420	3,430	188,600	1,715
2020-06-29	3,415	3,450	3,375	3,380	214,900	1,690
2020-06-26	3,470	3,510	3,455	3,505	271,700	1,752.50
2020-06-25	3,490	3,495	3,445	3,455	143,700	1,727.50
2020-06-24	3,490	3,525	3,485	3,505	202,200	1,752.50
2020-06-23	3,535	3,550	3,475	3,515	200,600	1,757.50
2020-06-22	3,470	3,525	3,440	3,485	153,500	1,742.50
2020-06-19	3,525	3,575	3,470	3,505	906,000	1,752.50
2020-06-18	3,535	3,595	3,510	3,550	261,100	1,775
2020-06-17	3,520	3,585	3,510	3,540	245,100	1,770
2020-06-16	3,465	3,515	3,460	3,505	408,700	1,752.50
2020-06-15	3,430	3,465	3,345	3,345	264,700	1,672.50
2020-06-12	3,400	3,450	3,355	3,410	450,800	1,705
2020-06-11	3,545	3,560	3,505	3,510	370,400	1,755
2020-06-10	3,610	3,670	3,575	3,600	441,400	1,800
2020-06-09	3,725	3,750	3,675	3,700	331,600	1,850
2020-06-08	3,850	3,850	3,700	3,725	502,000	1,862.50
2020-06-05	3,775	3,785	3,725	3,780	276,700	1,890
2020-06-04	3,760	3,780	3,695	3,745	329,300	1,872.50
2020-06-03	3,685	3,700	3,645	3,700	327,400	1,850
2020-06-02	3,550	3,610	3,510	3,590	238,900	1,795
2020-06-01	3,520	3,590	3,480	3,575	257,000	1,787.50
2020-05-29	3,550	3,635	3,530	3,560	591,200	1,780
2020-05-28	3,670	3,670	3,560	3,620	407,100	1,810
2020-05-27	3,600	3,640	3,505	3,600	682,600	1,800
2020-05-26	3,280	3,345	3,245	3,320	318,500	1,660
2020-05-25	3,270	3,290	3,235	3,255	178,000	1,627.50
2020-05-22	3,230	3,250	3,200	3,200	245,400	1,600
2020-05-21	3,185	3,330	3,165	3,260	457,500	1,630
2020-05-20	3,210	3,220	3,130	3,140	338,900	1,570
2020-05-19	3,260	3,260	3,195	3,210	246,700	1,605
2020-05-18	3,160	3,175	3,130	3,160	158,000	1,580
2020-05-15	3,220	3,255	3,145	3,180	275,700	1,590
2020-05-14	3,200	3,200	3,155	3,160	262,600	1,580
2020-05-13	3,245	3,280	3,225	3,230	263,800	1,615
2020-05-12	3,275	3,335	3,220	3,300	222,900	1,650
2020-05-11	3,305	3,305	3,210	3,275	344,900	1,637.50
2020-05-08	3,275	3,290	3,225	3,280	188,400	1,640
2020-05-07	3,195	3,245	3,170	3,205	248,100	1,602.50
2020-05-01	3,355	3,355	3,180	3,215	375,000	1,607.50
2020-04-30	3,335	3,400	3,265	3,350	383,400	1,675
2020-04-28	3,250	3,285	3,165	3,170	332,400	1,585
2020-04-27	3,200	3,270	3,195	3,230	199,300	1,615
2020-04-24	3,185	3,190	3,130	3,160	209,600	1,580
2020-04-23	3,185	3,255	3,175	3,255	216,700	1,627.50
2020-04-22	3,135	3,150	3,090	3,135	169,600	1,567.50
2020-04-21	3,155	3,180	3,135	3,165	136,200	1,582.50
2020-04-20	3,265	3,265	3,195	3,200	146,300	1,600
2020-04-17	3,205	3,320	3,185	3,250	220,800	1,625
2020-04-16	3,125	3,170	3,060	3,155	163,200	1,577.50
2020-04-15	3,180	3,210	3,105	3,135	228,600	1,567.50
2020-04-14	3,155	3,190	3,125	3,180	107,600	1,590
2020-04-13	3,200	3,215	3,140	3,145	149,800	1,572.50
2020-04-10	3,190	3,290	3,155	3,270	179,300	1,635
2020-04-09	3,240	3,275	3,170	3,235	171,500	1,617.50
2020-04-08	3,175	3,280	3,155	3,255	229,200	1,627.50
2020-04-07	3,145	3,220	3,100	3,210	142,100	1,605
2020-04-06	2,950	3,095	2,905	3,055	216,900	1,527.50
2020-04-03	2,970	3,020	2,904	2,944	166,200	1,472
2020-04-02	3,020	3,040	2,955	2,958	278,900	1,479
2020-04-01	3,110	3,235	3,085	3,110	281,600	1,555
2020-03-31	3,335	3,390	3,210	3,220	297,200	1,610
2020-03-30	3,300	3,365	3,255	3,360	226,200	1,680
2020-03-27	3,285	3,435	3,265	3,370	310,900	1,685
2020-03-26	3,210	3,255	3,130	3,225	229,800	1,612.50
2020-03-25	3,175	3,240	3,125	3,225	449,800	1,612.50
2020-03-24	3,025	3,100	2,997	3,065	359,700	1,532.50
2020-03-23	3,100	3,155	2,901	3,070	578,400	1,535
2020-03-19	2,820	2,837	2,758	2,814	658,700	1,407
2020-03-18	2,995	3,000	2,765	2,770	749,700	1,385
2020-03-17	2,862	3,015	2,800	2,982	532,900	1,491
2020-03-16	3,090	3,150	2,915	2,917	533,200	1,458.50
2020-03-13	3,140	3,155	2,982	3,090	975,700	1,545
2020-03-12	3,405	3,430	3,195	3,210	809,200	1,605
2020-03-11	3,515	3,580	3,470	3,475	656,300	1,737.50
2020-03-10	3,415	3,505	3,335	3,485	542,100	1,742.50
2020-03-09	3,500	3,515	3,445	3,485	573,500	1,742.50
2020-03-06	3,640	3,665	3,545	3,575	273,100	1,787.50
2020-03-05	3,700	3,745	3,685	3,720	330,400	1,860
2020-03-04	3,635	3,685	3,610	3,640	373,500	1,820
2020-03-03	3,750	3,750	3,640	3,640	418,000	1,820
2020-03-02	3,690	3,750	3,625	3,690	463,400	1,845
2020-02-28	3,790	3,795	3,725	3,745	520,400	1,872.50
2020-02-27	3,920	3,945	3,885	3,900	408,700	1,950
2020-02-26	3,965	3,965	3,865	3,930	235,100	1,965
2020-02-25	3,950	4,065	3,950	3,995	329,400	1,997.50
2020-02-21	4,185	4,225	4,105	4,120	392,600	2,060
2020-02-20	4,240	4,240	4,145	4,160	329,100	2,080
2020-02-19	4,210	4,210	4,135	4,180	323,500	2,090
2020-02-18	4,180	4,200	4,140	4,165	457,800	2,082.50
2020-02-17	4,140	4,225	4,120	4,210	356,900	2,105
2020-02-14	3,985	4,145	3,970	4,125	536,300	2,062.50
2020-02-13	3,920	4,045	3,870	3,930	710,200	1,965
2020-02-12	3,920	3,920	3,870	3,880	426,200	1,940
2020-02-10	3,965	3,965	3,905	3,905	224,400	1,952.50
2020-02-07	4,045	4,050	3,985	4,015	181,100	2,007.50
2020-02-06	4,030	4,065	4,005	4,060	316,800	2,030
2020-02-05	3,975	3,995	3,945	3,975	238,800	1,987.50
2020-02-04	3,935	3,970	3,920	3,965	242,500	1,982.50
2020-02-03	3,960	4,010	3,950	3,950	229,800	1,975
2020-01-31	4,035	4,110	4,030	4,055	263,200	2,027.50
2020-01-30	4,100	4,110	3,955	4,010	382,100	2,005
2020-01-29	4,095	4,120	4,095	4,100	228,500	2,050
2020-01-28	4,090	4,135	4,080	4,125	219,500	2,062.50
2020-01-27	4,110	4,160	4,095	4,145	267,100	2,072.50
2020-01-24	4,180	4,190	4,140	4,165	158,500	2,082.50
2020-01-23	4,170	4,200	4,150	4,185	182,800	2,092.50
2020-01-22	4,190	4,215	4,155	4,200	204,700	2,100
2020-01-21	4,250	4,260	4,205	4,215	158,300	2,107.50
2020-01-20	4,265	4,295	4,250	4,265	218,000	2,132.50
2020-01-17	4,220	4,285	4,200	4,260	383,000	2,130
2020-01-16	4,155	4,180	4,130	4,150	220,400	2,075
2020-01-15	4,150	4,185	4,125	4,140	288,500	2,070
2020-01-14	4,265	4,265	4,205	4,220	262,000	2,110
2020-01-10	4,250	4,270	4,230	4,245	155,100	2,122.50
2020-01-09	4,220	4,255	4,215	4,235	168,800	2,117.50
2020-01-08	4,130	4,170	4,105	4,150	202,200	2,075
2020-01-07	4,140	4,215	4,125	4,210	182,300	2,105
2020-01-06	4,080	4,115	4,060	4,115	233,800	2,057.50

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