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
1999/12/30 18,800 18,810 17,830 17,830 77,500
1999/12/29 16,700 18,600 16,700 18,600 301,800
1999/12/28 16,230 16,800 16,230 16,600 61,800
1999/12/27 16,840 16,840 16,230 16,250 39,300
1999/12/24 16,480 16,790 16,400 16,680 120,100
1999/12/22 15,690 16,400 15,250 16,110 122,600
1999/12/21 15,690 15,700 15,350 15,690 51,200
1999/12/20 15,600 15,700 14,900 15,700 81,800
1999/12/17 15,080 15,800 15,080 15,400 81,000
1999/12/16 14,880 15,460 14,680 15,020 87,900
1999/12/15 14,690 14,810 14,450 14,510 74,100
1999/12/14 15,170 15,170 14,500 14,510 110,900
1999/12/13 15,200 15,290 14,800 15,150 48,700
1999/12/10 14,600 15,030 14,500 14,790 162,700
1999/12/09 15,300 15,490 14,430 14,430 179,700
1999/12/08 14,990 15,480 14,760 15,100 259,900
1999/12/07 14,800 14,800 14,580 14,600 154,100
1999/12/06 14,280 14,700 14,260 14,600 378,900
1999/12/03 13,700 13,800 13,500 13,800 156,700
1999/12/02 13,570 13,720 12,800 13,500 107,800
1999/12/01 13,390 13,880 13,390 13,570 254,200
1999/11/30 13,400 14,300 12,440 12,800 298,700
1999/11/29 14,000 14,150 13,300 13,400 313,000
1999/11/26 14,650 14,690 14,100 14,150 184,900
1999/11/25 15,230 15,300 14,900 14,900 55,000
1999/11/24 15,730 15,730 15,250 15,400 94,800
1999/11/22 15,900 16,090 15,640 15,920 79,300
1999/11/19 16,200 16,200 15,800 16,100 72,100
1999/11/18 16,200 16,200 16,020 16,100 64,800
1999/11/17 15,900 16,130 15,630 16,080 53,300
1999/11/16 15,650 16,100 15,630 16,100 43,200
1999/11/15 16,480 16,480 15,640 15,700 77,500
1999/11/12 16,300 16,400 15,800 16,190 69,600
1999/11/11 16,530 16,530 15,830 15,900 83,600
1999/11/10 15,990 16,650 15,800 16,530 64,600
1999/11/09 16,600 16,700 16,000 16,000 76,100
1999/11/08 16,650 16,650 16,400 16,540 85,100
1999/11/05 16,350 16,550 16,150 16,150 75,700
1999/11/04 16,280 16,850 16,150 16,150 146,200
1999/11/02 15,700 16,200 15,460 16,200 60,100
1999/11/01 16,000 16,000 15,420 15,420 35,800
1999/10/29 16,100 16,230 15,400 15,400 116,300
1999/10/28 15,260 15,790 15,250 15,790 55,100
1999/10/27 15,380 15,700 15,250 15,260 40,000
1999/10/26 15,300 15,520 15,250 15,300 77,600
1999/10/25 15,500 15,690 15,350 15,500 65,800
1999/10/22 15,650 15,930 15,400 15,700 57,300
1999/10/21 16,000 16,000 15,300 15,450 84,800
1999/10/20 15,260 15,590 15,250 15,590 125,800
1999/10/19 14,900 15,510 14,900 15,250 100,600
1999/10/18 14,830 15,090 14,690 14,780 110,600
1999/10/15 16,100 16,200 15,430 15,530 96,100
1999/10/14 16,010 16,600 16,010 16,200 92,600
1999/10/13 17,000 17,080 16,350 16,350 91,500
1999/10/12 17,190 17,250 16,800 17,100 91,200
1999/10/08 17,250 17,250 16,500 16,550 178,700
1999/10/07 16,210 17,300 16,000 17,050 300,500
1999/10/06 16,500 16,880 16,100 16,200 332,500
1999/10/05 15,260 16,710 15,100 16,300 287,200
1999/10/04 14,350 15,070 14,350 14,860 74,100
1999/10/01 14,300 14,700 14,300 14,300 101,500
1999/09/30 14,400 14,600 13,860 13,860 78,900
1999/09/29 14,000 14,680 13,910 14,600 96,800
1999/09/28 13,300 13,990 13,300 13,900 44,000
1999/09/27 13,200 13,430 12,950 13,300 97,800
1999/09/24 13,630 13,690 13,200 13,200 99,100
1999/09/22 14,750 14,750 13,960 14,000 63,700
1999/09/21 14,400 14,990 14,400 14,950 61,200
1999/09/20 14,600 15,000 14,590 15,000 46,500
1999/09/17 14,120 14,600 13,830 14,600 100,900
1999/09/16 14,110 14,300 14,010 14,110 93,300
1999/09/14 14,950 15,010 14,360 14,710 97,100
1999/09/13 14,400 15,100 14,400 14,800 89,900
1999/09/10 14,030 14,490 14,030 14,400 108,800
1999/09/09 14,900 15,040 14,600 14,630 75,200
1999/09/08 14,790 15,050 14,610 15,040 74,900
1999/09/07 14,250 14,590 13,990 14,590 44,600
1999/09/06 14,500 14,500 14,250 14,250 83,600
1999/09/03 14,600 14,600 13,850 14,300 155,200
1999/09/02 14,650 15,650 14,500 14,730 204,200
1999/09/01 13,700 13,900 13,650 13,650 128,700
1999/08/31 13,370 13,650 13,300 13,640 126,400
1999/08/30 13,420 13,420 13,250 13,370 73,900
1999/08/27 13,000 13,350 12,600 12,610 114,300
1999/08/26 12,460 12,750 12,260 12,650 156,300
1999/08/25 12,400 12,400 11,900 12,330 86,700
1999/08/24 12,200 12,450 12,100 12,200 76,200
1999/08/23 12,220 12,500 12,020 12,020 59,400
1999/08/20 12,510 12,600 11,810 11,820 175,100
1999/08/19 12,600 12,600 12,280 12,470 58,000
1999/08/18 13,060 13,500 12,840 12,900 89,500
1999/08/17 12,800 13,140 12,680 12,860 118,500
1999/08/16 12,610 12,800 12,420 12,700 62,400
1999/08/13 12,500 12,590 12,390 12,590 51,100
1999/08/12 11,820 12,630 11,810 12,520 122,800
1999/08/11 12,250 12,350 12,020 12,020 47,300
1999/08/10 11,990 12,410 11,850 12,350 86,500
1999/08/09 11,770 12,210 11,770 12,190 78,000
1999/08/06 11,720 11,850 11,700 11,800 60,100
1999/08/05 11,700 11,980 11,570 11,790 131,100
1999/08/04 11,700 11,850 11,600 11,650 101,300
1999/08/03 11,480 11,600 11,360 11,600 91,900
1999/08/02 11,440 11,440 10,880 10,880 43,400
1999/07/30 11,590 11,600 11,280 11,440 73,200
1999/07/29 11,720 11,730 11,500 11,500 75,500
1999/07/28 10,860 11,280 10,750 11,110 34,500
1999/07/27 10,750 11,000 10,650 10,860 43,900
1999/07/26 10,900 11,090 10,700 10,700 40,300
1999/07/23 10,900 11,100 10,800 11,100 32,400
1999/07/22 11,200 11,500 10,880 11,300 49,600
1999/07/21 11,300 11,380 11,180 11,200 52,700
1999/07/19 11,660 11,700 11,430 11,700 103,300
1999/07/16 11,300 11,710 11,300 11,460 130,700
1999/07/15 11,500 11,500 11,100 11,100 54,800
1999/07/14 11,700 11,700 11,350 11,370 57,800
1999/07/13 11,500 11,670 11,350 11,550 76,000
1999/07/12 11,000 11,730 11,000 11,330 115,500
1999/07/09 11,200 11,200 10,570 10,600 95,200
1999/07/08 11,150 11,200 11,100 11,130 59,300
1999/07/07 11,500 11,500 11,200 11,250 46,100
1999/07/06 11,750 11,750 11,200 11,400 51,200
1999/07/05 11,430 11,600 11,430 11,550 113,100
1999/07/02 11,480 11,800 11,200 11,340 138,100
1999/07/01 11,450 11,450 11,250 11,340 112,600
1999/06/30 11,530 11,530 11,210 11,250 99,000
1999/06/29 11,370 11,600 11,150 11,480 64,000
1999/06/28 11,120 11,250 11,120 11,170 36,200
1999/06/25 11,490 11,490 11,100 11,400 61,300
1999/06/24 11,400 11,640 11,000 11,510 113,300
1999/06/23 11,500 12,200 11,490 12,000 123,100
1999/06/22 11,900 12,100 11,630 11,700 198,900
1999/06/21 11,150 11,500 11,120 11,500 145,800
1999/06/18 11,010 11,130 10,950 11,030 94,300
1999/06/17 10,950 11,130 10,930 11,010 93,600
1999/06/16 10,540 10,990 10,540 10,990 53,100
1999/06/15 10,900 10,900 10,700 10,800 59,400
1999/06/14 10,790 10,800 10,500 10,500 47,100
1999/06/11 11,050 11,150 10,700 10,800 165,800
1999/06/10 10,500 11,050 10,500 10,850 149,200
1999/06/09 10,470 10,720 10,260 10,500 135,900
1999/06/08 10,600 10,800 10,500 10,520 259,100
1999/06/07 9,950 10,250 9,900 10,250 189,300
1999/06/04 9,600 9,830 9,600 9,760 50,000
1999/06/03 9,820 9,820 9,700 9,700 27,000
1999/06/02 9,800 9,850 9,700 9,820 111,400
1999/06/01 9,700 9,800 9,550 9,800 46,600
1999/05/31 9,550 9,690 9,550 9,630 47,100
1999/05/28 9,450 9,480 9,190 9,450 94,200
1999/05/27 9,800 9,800 9,580 9,640 140,800
1999/05/26 9,600 9,850 9,500 9,800 161,500
1999/05/25 9,400 9,620 9,400 9,620 45,700
1999/05/24 9,280 9,570 9,280 9,500 51,200
1999/05/21 9,300 9,460 9,280 9,380 59,900
1999/05/20 9,500 9,600 9,430 9,450 36,400
1999/05/19 9,800 9,800 9,300 9,300 96,900
1999/05/18 9,310 9,730 9,310 9,660 90,200
1999/05/17 9,280 9,400 9,220 9,250 93,300
1999/05/14 9,200 9,600 9,200 9,580 40,600
1999/05/13 9,310 9,660 9,310 9,560 60,400
1999/05/12 9,400 9,500 9,290 9,410 36,000
1999/05/11 9,520 9,550 9,200 9,400 45,100
1999/05/10 9,560 9,580 9,370 9,550 34,600
1999/05/07 9,800 9,800 9,560 9,710 86,200
1999/05/06 9,500 9,810 9,470 9,800 139,500
1999/04/30 9,300 9,350 9,240 9,270 47,600
1999/04/28 9,200 9,250 9,000 9,000 94,100
1999/04/27 9,240 9,300 9,010 9,280 68,100
1999/04/26 9,290 9,360 9,210 9,340 55,300
1999/04/23 9,300 9,330 8,910 9,000 64,200
1999/04/22 9,060 9,220 9,060 9,200 60,700
1999/04/21 9,400 9,400 9,250 9,320 59,000
1999/04/20 8,710 9,010 8,710 9,000 47,700
1999/04/19 9,260 9,350 9,000 9,010 39,400
1999/04/16 9,400 9,440 9,310 9,360 89,500
1999/04/15 9,400 9,400 9,330 9,370 45,900
1999/04/14 9,470 9,490 9,300 9,400 59,500
1999/04/13 9,650 9,680 9,410 9,570 43,900
1999/04/12 9,800 9,800 9,520 9,550 15,400
1999/04/09 9,810 9,900 9,600 9,700 88,700
1999/04/08 9,680 9,850 9,460 9,790 113,700
1999/04/07 9,510 9,600 9,470 9,480 64,700
1999/04/06 9,640 9,700 9,440 9,700 39,200
1999/04/05 9,700 9,890 9,440 9,440 109,100
1999/04/02 9,080 9,690 9,000 9,600 188,600
1999/04/01 8,910 9,100 8,890 9,060 196,400
1999/03/31 8,790 8,820 8,600 8,820 105,800
1999/03/30 9,030 9,030 8,680 8,800 57,900
1999/03/29 8,600 8,960 8,600 8,860 103,400
1999/03/26 8,600 8,670 8,510 8,580 53,700
1999/03/25 8,810 8,810 8,500 8,600 49,500
1999/03/24 8,700 8,800 8,580 8,600 100,000
1999/03/23 8,700 8,830 8,580 8,600 78,000
1999/03/19 8,730 8,800 8,700 8,800 64,900
1999/03/18 9,000 9,020 8,700 8,700 70,100
1999/03/17 9,000 9,030 8,950 8,980 48,800
1999/03/16 9,000 9,050 8,820 8,890 97,000
1999/03/15 8,700 8,920 8,670 8,820 65,800
1999/03/12 8,900 8,950 8,720 8,720 153,700
1999/03/11 8,800 9,220 8,800 9,050 101,700
1999/03/10 9,000 9,170 8,900 9,000 62,500
1999/03/09 8,750 8,990 8,750 8,800 55,600
1999/03/08 9,180 9,180 8,800 8,800 118,100
1999/03/05 8,530 8,990 8,500 8,880 414,900
1999/03/04 8,180 8,400 8,150 8,300 153,700
1999/03/03 7,820 8,100 7,800 8,100 56,400
1999/03/02 7,900 7,930 7,820 7,830 51,400
1999/03/01 7,980 8,010 7,760 7,760 64,200
1999/02/26 8,010 8,070 7,900 7,980 71,900
1999/02/25 8,100 8,180 8,000 8,050 94,600
1999/02/24 8,100 8,100 7,990 8,070 44,100
1999/02/23 8,030 8,090 8,000 8,010 53,900
1999/02/22 7,910 8,030 7,850 8,020 49,300
1999/02/19 7,830 8,020 7,830 8,020 76,300
1999/02/18 7,900 7,900 7,590 7,590 115,100
1999/02/17 8,050 8,060 7,900 7,900 76,900
1999/02/16 8,150 8,200 8,030 8,030 23,100
1999/02/15 8,190 8,190 8,090 8,150 26,700
1999/02/12 8,300 8,300 8,130 8,190 29,100
1999/02/10 8,250 8,300 8,150 8,300 76,400
1999/02/09 8,250 8,250 8,170 8,190 42,100
1999/02/08 8,240 8,240 8,110 8,150 67,600
1999/02/05 8,280 8,290 8,180 8,200 89,500
1999/02/04 8,080 8,220 8,080 8,180 76,700
1999/02/03 8,050 8,050 7,860 7,860 37,000
1999/02/02 8,270 8,270 7,990 8,050 39,400
1999/02/01 8,390 8,400 8,230 8,270 76,600
1999/01/29 8,090 8,200 8,080 8,100 115,100
1999/01/28 7,970 8,190 7,900 8,000 155,100
1999/01/27 7,510 7,800 7,500 7,770 73,200
1999/01/26 7,420 7,550 7,420 7,490 109,000
1999/01/25 7,540 7,560 7,500 7,520 58,300
1999/01/22 7,560 7,610 7,500 7,590 78,800
1999/01/21 7,300 7,630 7,270 7,610 115,900
1999/01/20 7,500 7,540 7,310 7,350 79,700
1999/01/19 7,480 7,500 7,350 7,400 52,800
1999/01/18 7,550 7,560 7,410 7,480 51,300
1999/01/14 7,710 7,710 7,530 7,570 69,400
1999/01/13 7,530 7,890 7,500 7,810 92,300
1999/01/12 7,660 7,670 7,480 7,550 83,000
1999/01/11 7,650 7,900 7,650 7,760 42,600
1999/01/08 8,100 8,100 7,750 7,840 95,200
1999/01/07 8,480 8,480 8,080 8,300 101,600
1999/01/06 8,010 8,120 7,960 8,080 61,400
1999/01/05 7,990 8,100 7,730 8,100 104,900
1999/01/04 8,050 8,100 7,940 8,000 36,000

このページの先頭へ