6592 マブチモーター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,347	2,372	2,320.5	2,339	362,300	2,339
2023-12-28	2,321.5	2,350	2,316	2,348	513,100	2,348
2023-12-27	4,710	4,745	4,710	4,741	390,000	2,370.50
2023-12-26	4,698	4,718	4,679	4,695	259,700	2,347.50
2023-12-25	4,731	4,735	4,666	4,679	269,800	2,339.50
2023-12-22	4,735	4,745	4,695	4,698	188,100	2,349
2023-12-21	4,680	4,714	4,670	4,697	163,100	2,348.50
2023-12-20	4,699	4,724	4,683	4,689	168,000	2,344.50
2023-12-19	4,664	4,691	4,635	4,688	137,800	2,344
2023-12-18	4,700	4,700	4,634	4,678	191,300	2,339
2023-12-15	4,718	4,720	4,678	4,713	164,100	2,356.50
2023-12-14	4,721	4,722	4,626	4,673	304,100	2,336.50
2023-12-13	4,750	4,760	4,712	4,721	193,300	2,360.50
2023-12-12	4,710	4,749	4,681	4,737	233,500	2,368.50
2023-12-11	4,582	4,648	4,575	4,640	193,300	2,320
2023-12-08	4,560	4,560	4,492	4,537	278,900	2,268.50
2023-12-07	4,641	4,667	4,597	4,615	201,900	2,307.50
2023-12-06	4,629	4,691	4,629	4,682	155,300	2,341
2023-12-05	4,619	4,658	4,615	4,633	126,400	2,316.50
2023-12-04	4,637	4,643	4,570	4,623	162,600	2,311.50
2023-12-01	4,666	4,680	4,646	4,658	171,700	2,329
2023-11-30	4,551	4,655	4,551	4,648	279,100	2,324
2023-11-29	4,498	4,551	4,485	4,551	167,400	2,275.50
2023-11-28	4,500	4,508	4,460	4,498	146,300	2,249
2023-11-27	4,519	4,532	4,488	4,500	178,500	2,250
2023-11-24	4,530	4,534	4,511	4,513	153,700	2,256.50
2023-11-22	4,530	4,556	4,506	4,519	131,900	2,259.50
2023-11-21	4,525	4,561	4,515	4,539	134,200	2,269.50
2023-11-20	4,582	4,600	4,511	4,520	146,300	2,260
2023-11-17	4,537	4,576	4,523	4,571	142,200	2,285.50
2023-11-16	4,525	4,549	4,501	4,515	110,700	2,257.50
2023-11-15	4,530	4,548	4,491	4,528	130,300	2,264
2023-11-14	4,504	4,520	4,486	4,498	86,100	2,249
2023-11-13	4,509	4,509	4,478	4,492	83,800	2,246
2023-11-10	4,460	4,507	4,450	4,500	98,700	2,250
2023-11-09	4,539	4,545	4,459	4,472	142,700	2,236
2023-11-08	4,506	4,533	4,477	4,500	286,300	2,250
2023-11-07	4,582	4,582	4,442	4,442	312,000	2,221
2023-11-06	4,602	4,654	4,570	4,594	376,300	2,297
2023-11-02	4,472	4,618	4,435	4,601	548,300	2,300.50
2023-11-01	4,360	4,409	4,358	4,404	151,200	2,202
2023-10-31	4,260	4,301	4,239	4,294	150,900	2,147
2023-10-30	4,326	4,330	4,261	4,271	144,000	2,135.50
2023-10-27	4,316	4,356	4,305	4,349	106,800	2,174.50
2023-10-26	4,300	4,321	4,262	4,288	182,200	2,144
2023-10-25	4,340	4,370	4,322	4,331	94,000	2,165.50
2023-10-24	4,333	4,348	4,259	4,331	118,300	2,165.50
2023-10-23	4,377	4,392	4,334	4,341	123,600	2,170.50
2023-10-20	4,360	4,379	4,330	4,355	128,800	2,177.50
2023-10-19	4,325	4,360	4,312	4,339	224,500	2,169.50
2023-10-18	4,401	4,423	4,382	4,414	88,500	2,207
2023-10-17	4,464	4,466	4,380	4,400	173,200	2,200
2023-10-16	4,480	4,512	4,408	4,426	191,500	2,213
2023-10-13	4,511	4,537	4,491	4,495	156,200	2,247.50
2023-10-12	4,551	4,570	4,515	4,548	128,500	2,274
2023-10-11	4,530	4,558	4,510	4,511	134,000	2,255.50
2023-10-10	4,469	4,573	4,465	4,539	256,800	2,269.50
2023-10-06	4,439	4,501	4,439	4,458	183,000	2,229
2023-10-05	4,396	4,473	4,381	4,444	289,700	2,222
2023-10-04	4,415	4,464	4,383	4,397	310,300	2,198.50
2023-10-03	4,500	4,515	4,427	4,433	223,700	2,216.50
2023-10-02	4,512	4,571	4,502	4,503	221,700	2,251.50
2023-09-29	4,523	4,537	4,455	4,470	200,200	2,235
2023-09-28	4,520	4,548	4,481	4,507	125,800	2,253.50
2023-09-27	4,507	4,564	4,473	4,564	231,200	2,282
2023-09-26	4,578	4,597	4,555	4,569	109,600	2,284.50
2023-09-25	4,579	4,598	4,541	4,589	149,900	2,294.50
2023-09-22	4,475	4,554	4,475	4,519	261,100	2,259.50
2023-09-21	4,557	4,557	4,500	4,500	164,400	2,250
2023-09-20	4,629	4,638	4,517	4,533	305,400	2,266.50
2023-09-19	4,642	4,653	4,606	4,628	209,800	2,314
2023-09-15	4,596	4,654	4,571	4,633	339,500	2,316.50
2023-09-14	4,568	4,610	4,556	4,598	202,600	2,299
2023-09-13	4,570	4,594	4,542	4,575	213,400	2,287.50
2023-09-12	4,488	4,576	4,488	4,575	138,000	2,287.50
2023-09-11	4,494	4,520	4,460	4,485	165,500	2,242.50
2023-09-08	4,484	4,512	4,451	4,463	202,500	2,231.50
2023-09-07	4,545	4,570	4,477	4,488	226,900	2,244
2023-09-06	4,521	4,576	4,520	4,557	174,000	2,278.50
2023-09-05	4,519	4,565	4,511	4,555	171,600	2,277.50
2023-09-04	4,498	4,520	4,469	4,520	180,200	2,260
2023-09-01	4,461	4,492	4,457	4,482	144,700	2,241
2023-08-31	4,470	4,476	4,440	4,459	134,300	2,229.50
2023-08-30	4,404	4,460	4,371	4,456	261,800	2,228
2023-08-29	4,368	4,407	4,341	4,380	174,000	2,190
2023-08-28	4,316	4,339	4,291	4,336	142,400	2,168
2023-08-25	4,332	4,354	4,287	4,306	205,900	2,153
2023-08-24	4,350	4,378	4,329	4,368	138,300	2,184
2023-08-23	4,282	4,357	4,275	4,357	145,500	2,178.50
2023-08-22	4,336	4,338	4,271	4,302	167,000	2,151
2023-08-21	4,340	4,358	4,295	4,336	207,500	2,168
2023-08-18	4,344	4,410	4,321	4,342	265,700	2,171
2023-08-17	4,305	4,349	4,195	4,333	403,600	2,166.50
2023-08-16	4,330	4,345	4,232	4,331	591,200	2,165.50
2023-08-15	4,560	4,564	4,386	4,417	404,000	2,208.50
2023-08-14	4,380	4,597	4,380	4,592	1,073,400	2,296
2023-08-10	3,934	4,185	3,934	4,170	909,400	2,085
2023-08-09	3,948	3,948	3,917	3,943	219,600	1,971.50
2023-08-08	3,940	3,966	3,933	3,960	130,300	1,980
2023-08-07	3,898	3,944	3,895	3,931	152,500	1,965.50
2023-08-04	3,925	3,925	3,883	3,897	136,700	1,948.50
2023-08-03	3,970	3,978	3,903	3,914	204,000	1,957
2023-08-02	4,053	4,061	4,018	4,035	168,400	2,017.50
2023-08-01	4,079	4,088	4,055	4,060	135,800	2,030
2023-07-31	4,005	4,095	4,001	4,082	361,800	2,041
2023-07-28	3,923	3,977	3,909	3,963	206,200	1,981.50
2023-07-27	3,942	3,948	3,918	3,939	120,700	1,969.50
2023-07-26	3,964	3,968	3,935	3,949	90,600	1,974.50
2023-07-25	3,992	4,000	3,958	3,971	123,400	1,985.50
2023-07-24	3,980	3,997	3,970	3,982	140,600	1,991
2023-07-21	3,920	3,949	3,908	3,942	122,200	1,971
2023-07-20	3,938	3,946	3,905	3,907	81,400	1,953.50
2023-07-19	3,945	3,958	3,915	3,938	157,100	1,969
2023-07-18	3,902	3,923	3,891	3,909	111,700	1,954.50
2023-07-14	3,897	3,901	3,844	3,891	177,700	1,945.50
2023-07-13	3,844	3,890	3,824	3,878	187,900	1,939
2023-07-12	3,859	3,859	3,814	3,828	155,900	1,914
2023-07-11	3,841	3,880	3,820	3,823	194,900	1,911.50
2023-07-10	3,830	3,837	3,805	3,819	174,800	1,909.50
2023-07-07	3,810	3,818	3,791	3,794	206,400	1,897
2023-07-06	3,875	3,883	3,830	3,839	223,600	1,919.50
2023-07-05	3,885	3,914	3,877	3,908	187,600	1,954
2023-07-04	3,969	3,989	3,938	3,938	193,000	1,969
2023-07-03	4,028	4,049	4,005	4,015	188,600	2,007.50
2023-06-30	4,000	4,022	3,979	4,008	184,800	2,004
2023-06-29	4,020	4,040	3,988	4,000	218,200	2,000
2023-06-28	3,998	4,066	3,990	4,066	324,400	2,033
2023-06-27	3,974	3,981	3,934	3,959	164,600	1,979.50
2023-06-26	3,992	4,012	3,954	3,971	133,400	1,985.50
2023-06-23	4,000	4,025	3,946	3,956	180,800	1,978
2023-06-22	3,970	4,037	3,960	4,002	250,100	2,001
2023-06-21	3,960	3,982	3,942	3,963	188,400	1,981.50
2023-06-20	3,912	3,957	3,894	3,956	177,500	1,978
2023-06-19	3,939	3,945	3,878	3,912	236,400	1,956
2023-06-16	3,964	3,968	3,905	3,938	369,200	1,969
2023-06-15	3,924	3,979	3,920	3,956	219,000	1,978
2023-06-14	3,976	3,976	3,909	3,936	388,900	1,968
2023-06-13	3,978	4,005	3,966	3,967	144,200	1,983.50
2023-06-12	3,935	3,958	3,926	3,953	114,400	1,976.50
2023-06-09	3,938	3,949	3,910	3,920	162,600	1,960
2023-06-08	3,951	3,991	3,896	3,908	211,100	1,954
2023-06-07	3,932	3,974	3,900	3,942	414,400	1,971
2023-06-06	3,883	3,913	3,852	3,910	122,600	1,955
2023-06-05	3,895	3,924	3,880	3,907	190,000	1,953.50
2023-06-02	3,810	3,865	3,805	3,860	140,300	1,930
2023-06-01	3,770	3,810	3,765	3,805	118,000	1,902.50
2023-05-31	3,820	3,835	3,775	3,785	288,700	1,892.50
2023-05-30	3,795	3,840	3,790	3,830	159,200	1,915
2023-05-29	3,885	3,895	3,810	3,820	265,900	1,910
2023-05-26	3,915	3,940	3,850	3,855	313,700	1,927.50
2023-05-25	3,895	3,980	3,890	3,955	153,400	1,977.50
2023-05-24	3,995	4,000	3,950	3,955	112,400	1,977.50
2023-05-23	4,000	4,005	3,965	3,995	211,900	1,997.50
2023-05-22	3,955	3,985	3,930	3,980	146,600	1,990
2023-05-19	3,970	4,000	3,950	3,960	245,900	1,980
2023-05-18	3,980	3,990	3,940	3,955	201,900	1,977.50
2023-05-17	3,995	4,000	3,935	3,940	135,500	1,970
2023-05-16	3,945	4,005	3,935	4,000	141,200	2,000
2023-05-15	3,925	3,945	3,900	3,925	138,600	1,962.50
2023-05-12	3,890	3,915	3,860	3,895	166,900	1,947.50
2023-05-11	3,890	3,900	3,865	3,900	237,600	1,950
2023-05-10	3,895	3,900	3,870	3,890	132,000	1,945
2023-05-09	3,880	3,890	3,840	3,885	163,400	1,942.50
2023-05-08	3,870	3,915	3,860	3,880	173,500	1,940
2023-05-02	3,865	3,890	3,830	3,845	201,000	1,922.50
2023-05-01	3,810	3,895	3,810	3,845	345,400	1,922.50
2023-04-28	3,745	3,880	3,740	3,825	531,700	1,912.50
2023-04-27	4,105	4,140	3,755	3,755	872,100	1,877.50
2023-04-26	4,050	4,055	4,005	4,035	215,200	2,017.50
2023-04-25	4,000	4,070	3,995	4,070	298,600	2,035
2023-04-24	3,955	3,995	3,925	3,980	157,800	1,990
2023-04-21	3,900	3,945	3,900	3,930	178,200	1,965
2023-04-20	3,885	3,895	3,865	3,885	82,300	1,942.50
2023-04-19	3,890	3,905	3,865	3,885	108,800	1,942.50
2023-04-18	3,905	3,920	3,900	3,905	124,000	1,952.50
2023-04-17	3,870	3,905	3,860	3,890	143,800	1,945
2023-04-14	3,880	3,890	3,855	3,870	121,800	1,935
2023-04-13	3,830	3,860	3,815	3,860	121,100	1,930
2023-04-12	3,800	3,825	3,800	3,825	136,200	1,912.50
2023-04-11	3,805	3,810	3,765	3,775	114,500	1,887.50
2023-04-10	3,795	3,795	3,755	3,765	68,000	1,882.50
2023-04-07	3,725	3,785	3,725	3,765	103,400	1,882.50
2023-04-06	3,740	3,755	3,715	3,740	141,700	1,870
2023-04-05	3,845	3,855	3,770	3,780	144,500	1,890
2023-04-04	3,865	3,905	3,860	3,890	170,900	1,945
2023-04-03	3,880	3,885	3,850	3,860	121,700	1,930
2023-03-31	3,855	3,875	3,845	3,855	158,300	1,927.50
2023-03-30	3,825	3,835	3,810	3,825	99,200	1,912.50
2023-03-29	3,755	3,830	3,740	3,825	193,700	1,912.50
2023-03-28	3,755	3,755	3,705	3,715	94,100	1,857.50
2023-03-27	3,740	3,750	3,725	3,725	91,300	1,862.50
2023-03-24	3,720	3,725	3,675	3,725	113,300	1,862.50
2023-03-23	3,730	3,740	3,715	3,730	88,800	1,865
2023-03-22	3,740	3,750	3,715	3,735	170,700	1,867.50
2023-03-20	3,700	3,730	3,685	3,695	157,700	1,847.50
2023-03-17	3,710	3,735	3,685	3,710	180,900	1,855
2023-03-16	3,665	3,680	3,615	3,660	165,800	1,830
2023-03-15	3,750	3,760	3,705	3,730	251,600	1,865
2023-03-14	3,690	3,745	3,665	3,730	376,900	1,865
2023-03-13	3,765	3,775	3,695	3,710	131,600	1,855
2023-03-10	3,780	3,815	3,780	3,800	135,200	1,900
2023-03-09	3,820	3,840	3,805	3,835	122,400	1,917.50
2023-03-08	3,800	3,820	3,780	3,800	111,300	1,900
2023-03-07	3,795	3,820	3,785	3,800	119,300	1,900
2023-03-06	3,790	3,790	3,760	3,785	140,200	1,892.50
2023-03-03	3,785	3,785	3,750	3,770	154,400	1,885
2023-03-02	3,800	3,800	3,745	3,755	109,300	1,877.50
2023-03-01	3,765	3,790	3,765	3,790	112,400	1,895
2023-02-28	3,790	3,800	3,765	3,770	114,000	1,885
2023-02-27	3,735	3,790	3,735	3,780	124,900	1,890
2023-02-24	3,710	3,780	3,710	3,740	148,000	1,870
2023-02-22	3,755	3,765	3,680	3,695	126,200	1,847.50
2023-02-21	3,760	3,780	3,740	3,770	111,300	1,885
2023-02-20	3,765	3,770	3,730	3,750	88,800	1,875
2023-02-17	3,710	3,785	3,690	3,765	284,600	1,882.50
2023-02-16	3,645	3,710	3,640	3,705	224,400	1,852.50
2023-02-15	3,720	3,720	3,605	3,640	512,300	1,820
2023-02-14	3,765	3,810	3,695	3,715	432,700	1,857.50
2023-02-13	3,745	3,745	3,710	3,730	92,400	1,865
2023-02-10	3,700	3,760	3,700	3,745	131,700	1,872.50
2023-02-09	3,720	3,735	3,715	3,715	92,800	1,857.50
2023-02-08	3,745	3,760	3,710	3,725	90,300	1,862.50
2023-02-07	3,750	3,760	3,725	3,740	99,500	1,870
2023-02-06	3,750	3,755	3,720	3,725	191,900	1,862.50
2023-02-03	3,700	3,715	3,690	3,700	140,400	1,850
2023-02-02	3,735	3,750	3,695	3,700	174,500	1,850
2023-02-01	3,740	3,755	3,690	3,710	173,700	1,855
2023-01-31	3,725	3,760	3,685	3,705	287,500	1,852.50
2023-01-30	3,700	3,715	3,670	3,705	198,100	1,852.50
2023-01-27	3,665	3,710	3,665	3,705	182,400	1,852.50
2023-01-26	3,685	3,710	3,680	3,710	132,400	1,855
2023-01-25	3,650	3,685	3,640	3,680	173,800	1,840
2023-01-24	3,680	3,710	3,665	3,690	173,200	1,845
2023-01-23	3,660	3,675	3,625	3,675	182,300	1,837.50
2023-01-20	3,580	3,630	3,575	3,625	264,300	1,812.50
2023-01-19	3,640	3,665	3,620	3,620	190,600	1,810
2023-01-18	3,660	3,720	3,650	3,675	240,600	1,837.50
2023-01-17	3,660	3,705	3,660	3,685	106,700	1,842.50
2023-01-16	3,670	3,685	3,650	3,660	92,600	1,830
2023-01-13	3,680	3,705	3,665	3,670	127,300	1,835
2023-01-12	3,690	3,735	3,680	3,700	137,400	1,850
2023-01-11	3,640	3,665	3,625	3,655	135,000	1,827.50
2023-01-10	3,645	3,665	3,595	3,600	144,400	1,800
2023-01-06	3,600	3,655	3,595	3,625	228,500	1,812.50
2023-01-05	3,685	3,690	3,620	3,640	259,500	1,820
2023-01-04	3,690	3,730	3,655	3,705	159,800	1,852.50

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