日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マブチモーター(6592)の株価時系列情報

マブチモーター(6592)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 11,860 11,860 11,440 11,640 25,400
2000/12/28 11,380 11,760 11,380 11,660 84,200
2000/12/27 10,410 11,000 10,410 10,980 21,300
2000/12/26 10,740 10,970 10,570 10,750 16,300
2000/12/25 10,430 10,800 10,430 10,760 38,600
2000/12/22 10,400 10,530 10,040 10,190 58,600
2000/12/21 10,700 10,700 10,000 10,400 71,700
2000/12/20 10,960 11,070 10,710 10,910 58,700
2000/12/19 11,560 11,560 10,710 10,760 68,300
2000/12/18 11,980 11,980 11,370 11,420 63,100
2000/12/15 11,890 12,100 11,610 11,650 71,700
2000/12/14 12,120 12,140 11,840 11,840 75,900
2000/12/13 12,480 12,680 12,250 12,350 36,900
2000/12/12 12,500 12,650 12,210 12,510 56,200
2000/12/11 12,340 12,810 12,260 12,690 40,400
2000/12/08 11,900 12,290 11,900 12,140 110,000
2000/12/07 12,410 12,680 12,330 12,500 58,800
2000/12/06 12,920 13,300 12,600 12,610 76,800
2000/12/05 13,060 13,350 12,380 12,520 106,000
2000/12/04 13,500 13,990 13,500 13,750 102,600
2000/12/01 12,020 13,790 12,020 13,790 90,400
2000/11/30 12,440 12,900 12,300 12,820 81,000
2000/11/29 12,130 12,300 11,820 12,300 37,300
2000/11/28 12,390 12,390 12,130 12,130 35,400
2000/11/27 11,800 12,480 11,800 12,470 38,700
2000/11/24 11,870 12,200 11,870 12,000 23,300
2000/11/22 12,000 12,100 12,000 12,070 42,200
2000/11/21 11,800 12,000 11,750 11,990 67,800
2000/11/20 12,000 12,240 12,000 12,010 19,500
2000/11/17 12,050 12,050 11,840 11,840 29,300
2000/11/16 12,050 12,200 11,900 12,050 24,100
2000/11/15 12,300 12,410 12,020 12,230 31,000
2000/11/14 12,010 12,190 11,950 12,100 29,500
2000/11/13 12,000 12,100 11,700 12,100 65,600
2000/11/10 12,500 12,800 12,200 12,320 27,600
2000/11/09 13,100 13,100 12,500 12,700 30,000
2000/11/08 12,890 13,280 12,830 13,200 65,200
2000/11/07 12,850 12,990 12,610 12,900 37,600
2000/11/06 12,700 12,870 12,530 12,800 54,800
2000/11/02 11,990 12,210 11,800 12,100 41,800
2000/11/01 12,060 12,190 11,900 11,990 40,300
2000/10/31 12,180 12,380 11,450 11,660 60,700
2000/10/30 12,390 12,390 12,120 12,180 25,800
2000/10/27 12,230 12,650 12,100 12,450 23,100
2000/10/26 12,210 12,380 11,840 12,380 31,100
2000/10/25 12,510 12,520 12,150 12,210 34,900
2000/10/24 12,950 12,950 12,520 12,720 18,100
2000/10/23 12,690 12,850 12,520 12,550 28,700
2000/10/20 12,810 12,980 12,530 12,610 48,700
2000/10/19 12,340 12,590 12,240 12,420 53,300
2000/10/18 12,330 12,500 11,860 12,140 61,500
2000/10/17 13,000 13,080 12,850 12,850 34,300
2000/10/16 13,010 13,480 12,990 13,320 43,100
2000/10/13 13,020 13,200 12,900 12,960 49,200
2000/10/12 13,360 13,410 13,200 13,220 48,800
2000/10/11 13,750 13,760 13,500 13,560 49,000
2000/10/10 13,800 13,850 13,520 13,750 48,700
2000/10/06 13,890 14,020 13,810 14,020 63,500
2000/10/05 13,900 13,950 13,650 13,890 41,300
2000/10/04 13,750 13,890 13,680 13,790 26,800
2000/10/03 13,900 13,900 13,500 13,750 20,700
2000/10/02 13,690 13,940 13,370 13,940 39,500
2000/09/29 13,350 13,970 13,330 13,830 117,700
2000/09/28 12,780 13,400 12,780 12,960 18,900
2000/09/27 13,000 13,130 12,770 12,910 29,100
2000/09/26 13,390 13,860 13,150 13,270 45,300
2000/09/25 13,710 13,830 13,320 13,390 23,600
2000/09/22 13,120 13,310 13,000 13,240 50,100
2000/09/21 13,870 13,920 13,500 13,920 95,000
2000/09/20 13,680 13,930 13,300 13,920 129,900
2000/09/19 13,260 13,730 13,000 13,680 137,600
2000/09/18 13,010 13,320 12,750 13,310 124,700
2000/09/14 13,000 13,050 12,900 13,000 119,300
2000/09/13 12,620 13,020 12,620 12,920 47,700
2000/09/12 12,200 12,800 12,200 12,620 90,700
2000/09/11 12,500 12,500 12,130 12,180 165,900
2000/09/08 12,620 13,000 12,500 12,810 114,700
2000/09/07 12,720 12,900 12,610 12,820 85,100
2000/09/06 12,900 13,380 12,880 13,320 68,800
2000/09/05 12,830 13,100 12,800 12,930 49,600
2000/09/04 13,000 13,130 12,860 13,030 41,300
2000/09/01 13,010 13,350 12,800 13,000 63,500
2000/08/31 12,940 13,170 12,860 13,010 80,000
2000/08/30 13,500 13,650 13,220 13,340 21,500
2000/08/29 13,900 13,900 13,400 13,700 66,700
2000/08/28 14,000 14,000 13,750 13,870 66,800
2000/08/25 13,920 13,920 13,500 13,900 98,000
2000/08/24 13,690 13,880 13,610 13,650 52,300
2000/08/23 13,600 13,900 13,560 13,700 41,100
2000/08/22 13,330 13,920 13,330 13,800 77,500
2000/08/21 13,700 13,740 13,410 13,500 22,300
2000/08/18 14,000 14,000 13,580 13,750 13,400
2000/08/17 14,130 14,280 13,850 13,990 32,300
2000/08/16 14,240 14,240 14,000 14,080 45,200
2000/08/15 14,270 14,270 13,840 14,240 43,400
2000/08/14 13,610 14,430 13,500 14,280 92,500
2000/08/11 13,220 13,390 13,050 13,210 45,200
2000/08/10 13,000 13,130 12,910 13,030 16,600
2000/08/09 13,000 13,200 12,900 13,100 68,200
2000/08/08 12,780 13,000 12,510 12,900 60,300
2000/08/07 12,850 12,990 12,340 12,410 63,300
2000/08/04 13,020 13,120 12,330 12,330 49,400
2000/08/03 13,750 13,750 13,010 13,120 28,000
2000/08/02 13,900 13,900 13,630 13,740 29,900
2000/08/01 13,630 13,930 13,300 13,930 35,800
2000/07/31 11,860 13,430 11,850 13,430 88,000
2000/07/28 13,030 13,100 12,200 12,580 92,600
2000/07/27 14,000 14,200 13,500 13,500 69,100
2000/07/26 13,200 14,000 13,200 14,000 30,000
2000/07/25 13,010 13,500 13,000 13,500 82,400
2000/07/24 14,100 14,180 13,470 13,600 69,900
2000/07/21 14,690 14,700 14,100 14,300 40,000
2000/07/19 14,380 14,500 14,310 14,490 50,100
2000/07/18 14,710 14,950 14,400 14,580 99,700
2000/07/17 14,050 14,550 14,050 14,310 56,600
2000/07/14 13,990 14,330 13,990 14,100 29,400
2000/07/13 14,000 14,400 14,000 14,190 36,700
2000/07/12 14,900 14,900 14,300 14,600 27,800
2000/07/11 14,400 15,000 14,300 15,000 86,900
2000/07/10 15,000 15,000 14,700 14,700 74,500
2000/07/07 14,500 14,950 14,300 14,800 140,400
2000/07/06 14,000 14,400 13,820 14,400 138,100
2000/07/05 13,680 14,100 13,650 14,040 96,500
2000/07/04 13,900 14,000 13,400 13,400 68,900
2000/07/03 13,890 13,900 13,430 13,800 64,700
2000/06/30 13,700 13,800 13,300 13,700 49,000
2000/06/29 13,200 13,750 13,150 13,650 69,200
2000/06/28 13,590 13,600 13,100 13,120 60,300
2000/06/27 13,850 13,900 13,360 13,580 27,900
2000/06/26 13,300 13,800 13,290 13,680 41,500
2000/06/23 13,330 13,490 13,300 13,300 59,000
2000/06/22 13,780 13,900 13,100 13,900 92,300
2000/06/21 13,400 13,780 13,350 13,780 82,100
2000/06/20 13,700 13,800 13,350 13,350 65,000
2000/06/19 13,740 13,740 13,420 13,680 52,300
2000/06/16 13,100 13,550 13,050 13,540 139,400
2000/06/15 13,500 13,500 13,060 13,100 63,900
2000/06/14 13,580 13,650 12,980 13,300 180,100
2000/06/13 13,000 13,590 13,000 13,450 218,900
2000/06/12 13,090 13,300 13,010 13,150 97,100
2000/06/09 12,890 13,230 12,700 13,190 233,600
2000/06/08 12,100 12,490 11,900 12,490 75,200
2000/06/07 11,700 12,010 11,500 12,000 89,900
2000/06/06 12,000 12,000 11,700 11,990 70,900
2000/06/05 12,000 12,100 11,960 11,980 80,700
2000/06/02 11,290 11,750 11,280 11,600 102,800
2000/06/01 11,150 11,270 11,150 11,190 90,300
2000/05/31 11,370 11,400 11,150 11,210 91,700
2000/05/30 11,250 11,250 11,150 11,170 58,400
2000/05/29 10,900 11,520 10,510 11,450 70,100
2000/05/26 10,780 11,100 10,610 10,960 91,700
2000/05/25 10,700 10,880 10,500 10,580 104,500
2000/05/24 10,010 11,000 9,980 10,400 73,700
2000/05/23 10,380 10,500 10,010 10,300 186,700
2000/05/22 10,840 10,990 10,340 10,340 174,200
2000/05/19 11,400 11,400 10,990 11,240 115,100
2000/05/18 11,590 11,850 11,200 11,300 184,900
2000/05/17 11,540 11,950 11,400 11,790 455,500
2000/05/16 11,370 11,650 11,150 11,650 380,200
2000/05/15 11,330 11,800 10,830 11,570 361,400
2000/05/12 12,890 12,890 11,490 11,500 377,700
2000/05/11 13,550 13,650 13,300 13,490 151,200
2000/05/10 13,530 13,580 13,420 13,550 147,600
2000/05/09 13,540 13,790 13,390 13,790 90,700
2000/05/08 13,390 13,590 13,200 13,520 92,300
2000/05/02 12,930 13,570 12,880 13,420 217,100
2000/05/01 12,090 12,600 11,920 12,370 90,600
2000/04/28 12,200 12,360 11,830 11,900 94,100
2000/04/27 12,600 13,000 11,900 12,000 83,300
2000/04/26 13,100 13,200 12,900 13,000 112,300
2000/04/25 13,250 13,350 12,510 13,100 136,300
2000/04/24 12,800 13,250 12,100 13,050 111,300
2000/04/21 12,890 13,140 12,700 13,000 83,900
2000/04/20 11,950 12,890 11,900 12,840 188,000
2000/04/19 11,800 11,900 11,370 11,800 111,200
2000/04/18 11,200 11,200 10,650 10,800 222,300
2000/04/17 10,800 11,400 10,720 11,000 190,800
2000/04/14 12,500 12,750 11,850 12,700 61,100
2000/04/13 12,510 12,790 12,090 12,500 102,800
2000/04/12 12,830 13,000 12,700 13,000 50,700
2000/04/11 12,790 12,790 12,510 12,700 64,300
2000/04/10 13,000 13,150 12,550 12,790 51,000
2000/04/07 12,520 12,920 12,500 12,720 66,600
2000/04/06 12,900 13,370 12,620 13,320 353,500
2000/04/05 11,800 12,200 11,000 12,100 129,100
2000/04/04 11,700 12,220 11,700 11,810 153,300
2000/04/03 11,000 11,600 10,900 11,600 171,700
2000/03/31 10,830 10,900 10,600 10,900 204,700
2000/03/30 11,400 11,400 11,090 11,090 126,200
2000/03/29 11,300 11,600 11,200 11,400 163,900
2000/03/28 11,000 11,400 10,830 11,200 107,900
2000/03/27 11,400 11,590 11,390 11,450 105,300
2000/03/24 10,960 11,550 10,900 11,400 147,700
2000/03/23 11,800 11,990 11,500 11,760 56,500
2000/03/22 11,150 11,900 11,150 11,350 111,200
2000/03/21 12,180 12,200 11,600 11,750 120,200
2000/03/17 11,660 12,180 11,110 12,180 137,000
2000/03/16 11,460 11,660 10,700 11,660 76,900
2000/03/15 11,800 11,800 11,380 11,460 163,000
2000/03/14 9,310 10,290 9,310 10,290 149,600
2000/03/13 10,200 10,200 9,290 9,290 226,900
2000/03/10 10,710 10,900 10,100 10,400 308,500
2000/03/09 11,000 12,200 10,900 11,110 463,000
2000/03/08 10,740 10,850 10,330 10,800 214,800
2000/03/07 11,100 11,340 10,830 11,340 178,800
2000/03/06 12,300 12,390 11,100 11,640 139,200
2000/03/03 12,830 13,000 12,330 12,390 111,700
2000/03/02 13,450 13,560 13,000 13,200 102,600
2000/03/01 13,500 13,500 13,060 13,450 107,200
2000/02/29 13,100 13,700 13,000 13,560 106,300
2000/02/28 13,210 13,900 13,210 13,500 110,400
2000/02/25 13,200 13,860 13,110 13,500 368,900
2000/02/24 14,400 15,090 14,000 15,000 190,800
2000/02/23 13,720 13,900 13,430 13,900 99,800
2000/02/22 14,000 14,010 13,000 13,920 71,600
2000/02/21 13,700 13,760 13,400 13,760 82,600
2000/02/18 14,000 14,350 13,350 13,700 84,400
2000/02/17 12,800 14,300 12,550 13,800 205,000
2000/02/16 13,640 13,830 12,300 12,350 245,100
2000/02/15 14,330 14,350 13,970 14,040 115,200
2000/02/14 14,700 14,700 14,330 14,330 89,900
2000/02/10 15,000 15,060 14,750 15,030 57,400
2000/02/09 15,420 15,450 14,800 15,400 118,000
2000/02/08 14,780 15,200 14,700 14,820 62,900
2000/02/07 15,240 15,400 14,700 14,700 53,300
2000/02/04 15,300 15,500 14,830 14,840 65,100
2000/02/03 14,900 15,090 14,830 14,900 148,500
2000/02/02 15,450 15,660 15,000 15,500 145,400
2000/02/01 15,300 16,050 15,060 15,640 90,200
2000/01/31 15,000 15,200 14,900 15,100 50,100
2000/01/28 15,800 15,800 15,000 15,200 43,300
2000/01/27 15,200 15,800 14,800 15,800 56,100
2000/01/26 14,790 15,400 14,650 15,400 52,900
2000/01/25 14,700 14,700 14,300 14,300 134,200
2000/01/24 15,100 15,600 14,500 14,750 98,500
2000/01/21 15,300 15,580 14,840 14,900 49,000
2000/01/20 14,850 15,600 14,850 15,500 75,400
2000/01/19 15,900 15,910 15,400 15,600 44,900
2000/01/18 16,200 16,250 15,800 15,990 64,300
2000/01/17 16,250 16,250 15,400 16,000 51,500
2000/01/14 16,200 16,200 15,330 15,330 48,400
2000/01/13 15,700 16,000 15,520 16,000 23,400
2000/01/12 16,790 16,790 15,700 15,700 88,000
2000/01/11 16,600 16,600 16,600 16,600 72,500
2000/01/07 14,600 15,300 14,600 14,600 47,100
2000/01/06 16,700 16,700 15,230 15,500 32,100
2000/01/05 16,000 16,710 15,430 16,300 56,300
2000/01/04 18,030 18,030 17,030 17,400 56,900

このページの先頭へ