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
2002/12/30 11,160 11,160 10,810 10,920 14,900
2002/12/27 11,170 11,200 11,080 11,130 45,200
2002/12/26 11,070 11,160 11,000 11,090 28,000
2002/12/25 10,900 11,070 10,900 11,070 24,500
2002/12/24 10,900 10,990 10,840 10,910 94,200
2002/12/20 10,950 10,990 10,600 10,970 94,200
2002/12/19 10,500 10,950 10,410 10,950 169,100
2002/12/18 10,500 10,550 10,300 10,490 91,300
2002/12/17 10,800 10,950 10,530 10,670 149,800
2002/12/16 10,890 10,900 10,560 10,650 98,000
2002/12/13 11,230 11,230 10,770 10,910 199,200
2002/12/12 10,850 10,930 10,680 10,840 86,000
2002/12/11 10,580 10,930 10,580 10,850 92,500
2002/12/10 10,520 10,600 10,430 10,540 88,200
2002/12/09 10,640 10,710 10,530 10,600 74,300
2002/12/06 10,910 10,910 10,700 10,790 58,300
2002/12/05 10,940 10,960 10,800 10,910 130,500
2002/12/04 11,200 11,300 11,000 11,140 64,500
2002/12/03 11,340 11,400 11,290 11,400 54,100
2002/12/02 11,410 11,440 11,320 11,340 41,100
2002/11/29 11,290 11,470 11,290 11,400 77,500
2002/11/28 11,310 11,450 11,300 11,360 84,200
2002/11/27 11,060 11,280 11,060 11,280 45,400
2002/11/26 11,170 11,360 11,000 11,260 53,000
2002/11/25 11,080 11,350 11,080 11,290 85,300
2002/11/22 10,950 11,280 10,950 11,280 79,000
2002/11/21 11,130 11,200 10,990 11,150 104,400
2002/11/20 10,990 11,140 10,850 10,950 64,300
2002/11/19 10,490 11,190 10,490 11,190 110,300
2002/11/18 10,930 10,930 10,420 10,510 43,600
2002/11/15 10,400 10,930 10,400 10,920 70,400
2002/11/14 10,290 10,370 10,220 10,280 73,100
2002/11/13 10,790 10,790 10,350 10,350 83,900
2002/11/12 10,580 10,800 10,480 10,790 71,800
2002/11/11 10,840 10,840 10,500 10,560 52,100
2002/11/08 10,720 10,920 10,720 10,890 26,400
2002/11/07 11,140 11,300 10,800 10,920 106,300
2002/11/06 11,250 11,410 11,250 11,340 59,000
2002/11/05 11,150 11,350 11,100 11,220 84,800
2002/11/01 10,940 10,940 10,610 10,930 35,500
2002/10/31 11,140 11,140 10,730 10,880 36,400
2002/10/30 11,010 11,140 10,910 11,010 101,500
2002/10/29 11,330 11,430 11,260 11,320 48,800
2002/10/28 11,160 11,500 11,140 11,500 81,500
2002/10/25 10,860 11,190 10,860 11,150 84,700
2002/10/24 11,130 11,140 10,850 11,040 41,800
2002/10/23 10,950 11,100 10,680 11,060 46,900
2002/10/22 11,160 11,210 10,950 10,950 70,500
2002/10/21 10,980 11,200 10,800 11,150 80,600
2002/10/18 10,700 11,100 10,700 10,920 125,500
2002/10/17 10,660 10,660 10,410 10,500 25,000
2002/10/16 10,600 10,760 10,500 10,650 156,800
2002/10/15 10,000 10,650 10,000 10,580 130,400
2002/10/11 9,790 10,180 9,600 9,790 112,800
2002/10/10 9,900 9,950 9,360 9,690 114,800
2002/10/09 10,230 10,230 10,000 10,000 91,800
2002/10/08 10,300 10,340 10,170 10,200 48,200
2002/10/07 10,310 10,410 10,100 10,330 67,200
2002/10/04 10,220 10,490 10,120 10,490 50,800
2002/10/03 10,490 10,750 10,210 10,220 77,700
2002/10/02 10,800 10,820 10,480 10,480 59,400
2002/10/01 10,700 10,700 10,430 10,480 64,000
2002/09/30 10,790 11,080 10,610 10,750 51,600
2002/09/27 10,720 11,080 10,720 10,990 55,900
2002/09/26 10,810 11,030 10,530 10,640 83,600
2002/09/25 10,720 11,070 10,720 10,790 26,900
2002/09/24 11,100 11,120 10,850 11,120 77,500
2002/09/20 11,180 11,300 11,060 11,100 69,700
2002/09/19 11,350 11,350 10,930 11,200 88,300
2002/09/18 11,000 11,450 10,790 11,450 59,100
2002/09/17 10,740 11,450 10,740 11,200 83,400
2002/09/13 10,990 11,010 10,740 10,940 138,100
2002/09/12 10,980 11,140 10,800 11,110 77,600
2002/09/11 10,850 11,030 10,760 10,920 160,900
2002/09/10 10,750 10,900 10,700 10,760 104,700
2002/09/09 10,550 10,730 10,530 10,690 102,300
2002/09/06 10,200 10,300 10,080 10,150 37,900
2002/09/05 10,350 10,540 10,220 10,430 103,900
2002/09/04 10,220 10,220 9,950 10,070 99,800
2002/09/03 10,350 10,350 10,150 10,240 80,700
2002/09/02 10,570 10,570 10,380 10,430 43,400
2002/08/30 10,470 10,650 10,350 10,570 84,400
2002/08/29 10,490 10,490 10,300 10,300 73,200
2002/08/28 10,800 10,800 10,400 10,480 86,500
2002/08/27 10,730 10,750 10,600 10,610 37,600
2002/08/26 10,570 10,860 10,510 10,830 68,300
2002/08/23 10,600 10,900 10,600 10,720 170,300
2002/08/22 10,300 10,550 10,180 10,430 150,800
2002/08/21 10,450 10,490 10,250 10,300 209,100
2002/08/20 10,550 10,610 10,250 10,530 203,600
2002/08/19 10,760 10,950 10,610 10,700 158,700
2002/08/16 11,000 11,250 10,850 10,860 117,700
2002/08/15 11,320 11,390 11,070 11,110 82,500
2002/08/14 11,250 11,400 11,150 11,350 52,900
2002/08/13 11,100 11,420 11,030 11,260 48,800
2002/08/12 11,370 11,420 11,100 11,100 47,600
2002/08/09 11,200 11,400 11,050 11,330 153,800
2002/08/08 11,110 11,250 10,750 10,800 146,100
2002/08/07 10,980 11,480 10,980 11,260 120,200
2002/08/06 11,030 11,110 10,880 11,080 87,600
2002/08/05 11,070 11,280 11,040 11,200 62,300
2002/08/02 11,430 11,430 11,120 11,120 97,900
2002/08/01 11,160 11,520 11,160 11,230 90,300
2002/07/31 11,450 11,530 11,150 11,150 99,700
2002/07/30 11,620 11,900 11,370 11,640 136,500
2002/07/29 11,040 11,100 10,880 10,900 74,700
2002/07/26 11,240 11,240 10,830 10,840 112,800
2002/07/25 11,440 11,590 11,240 11,240 65,900
2002/07/24 11,500 11,510 11,240 11,240 58,100
2002/07/23 11,550 11,650 11,410 11,540 60,600
2002/07/22 11,530 11,870 11,530 11,800 35,000
2002/07/19 11,950 12,020 11,690 11,730 79,900
2002/07/18 11,990 12,300 11,840 12,300 129,800
2002/07/17 11,560 11,730 11,520 11,540 90,000
2002/07/16 11,780 12,200 11,510 11,510 95,700
2002/07/15 12,280 12,280 11,860 11,860 40,400
2002/07/12 12,080 12,290 12,080 12,080 39,400
2002/07/11 12,160 12,160 11,900 11,950 58,600
2002/07/10 12,200 12,380 12,080 12,140 55,500
2002/07/09 12,130 12,450 11,930 12,400 97,900
2002/07/08 12,180 12,230 11,830 11,900 63,400
2002/07/05 11,710 11,930 11,710 11,780 77,300
2002/07/04 12,020 12,080 11,820 11,870 28,800
2002/07/03 12,000 12,290 12,000 12,160 116,400
2002/07/02 12,000 12,170 11,800 12,070 81,800
2002/07/01 12,100 12,250 11,970 12,190 132,300
2002/06/28 12,000 12,040 11,730 11,810 97,100
2002/06/27 11,430 11,680 11,330 11,630 113,100
2002/06/26 11,670 11,720 11,230 11,230 106,800
2002/06/25 11,880 12,230 11,660 12,070 90,200
2002/06/24 11,480 11,820 11,330 11,710 63,700
2002/06/21 11,560 11,700 11,520 11,560 94,500
2002/06/20 11,570 11,700 11,410 11,560 131,800
2002/06/19 12,000 12,200 11,700 11,940 133,400
2002/06/18 11,830 12,090 11,830 12,030 55,900
2002/06/17 11,950 11,950 11,520 11,800 169,700
2002/06/14 11,880 12,020 11,870 11,950 206,900
2002/06/13 12,140 12,250 11,950 12,080 202,300
2002/06/12 12,500 12,530 12,250 12,340 109,900
2002/06/11 12,700 12,950 12,460 12,550 108,300
2002/06/10 12,800 13,000 12,800 12,870 76,600
2002/06/07 12,740 13,200 12,630 12,990 327,100
2002/06/06 12,600 12,740 12,540 12,540 83,900
2002/06/05 12,300 12,650 12,300 12,400 98,700
2002/06/04 12,830 12,830 12,400 12,450 131,800
2002/06/03 13,310 13,310 12,860 12,900 91,800
2002/05/31 13,050 13,400 12,800 13,400 159,200
2002/05/30 13,060 13,120 12,800 12,850 149,400
2002/05/29 13,370 13,510 13,250 13,260 103,600
2002/05/28 13,320 13,400 13,200 13,400 75,300
2002/05/27 13,400 13,460 13,190 13,320 80,900
2002/05/24 13,420 13,420 13,090 13,200 114,600
2002/05/23 13,310 13,380 13,150 13,150 124,900
2002/05/22 13,400 13,420 13,100 13,250 124,900
2002/05/21 13,500 13,540 13,210 13,400 137,100
2002/05/20 13,700 13,710 13,490 13,520 178,900
2002/05/17 13,350 13,900 13,250 13,800 270,900
2002/05/16 13,000 13,340 13,000 13,250 144,700
2002/05/15 12,720 12,950 12,720 12,800 57,600
2002/05/14 12,800 12,870 12,700 12,700 64,100
2002/05/13 12,900 12,900 12,590 12,620 51,300
2002/05/10 12,810 12,980 12,800 12,800 56,800
2002/05/09 12,980 13,120 12,910 12,990 54,800
2002/05/08 12,580 12,950 12,580 12,870 66,700
2002/05/07 13,050 13,050 12,510 12,710 69,700
2002/05/02 12,880 13,130 12,710 13,000 118,300
2002/05/01 12,980 13,080 12,850 13,030 178,400
2002/04/30 12,890 12,900 12,500 12,580 66,900
2002/04/26 12,640 12,660 12,450 12,630 37,200
2002/04/25 12,800 12,800 12,510 12,640 88,900
2002/04/24 12,680 13,000 12,600 12,820 224,400
2002/04/23 12,310 12,500 12,120 12,360 83,000
2002/04/22 12,200 12,400 12,170 12,330 82,200
2002/04/19 12,100 12,300 12,000 12,170 114,800
2002/04/18 12,370 12,470 12,280 12,390 155,800
2002/04/17 12,000 12,420 12,000 12,290 137,700
2002/04/16 12,080 12,080 11,850 11,940 66,300
2002/04/15 11,750 12,000 11,740 11,980 77,900
2002/04/12 11,500 11,900 11,500 11,870 58,800
2002/04/11 11,900 12,050 11,520 11,660 181,900
2002/04/10 11,810 12,210 11,730 12,100 87,000
2002/04/09 12,000 12,100 11,870 12,100 43,500
2002/04/08 12,330 12,330 12,190 12,200 40,700
2002/04/05 12,210 12,270 11,950 12,100 98,000
2002/04/04 12,630 12,700 12,300 12,300 95,500
2002/04/03 12,490 12,850 12,400 12,750 96,700
2002/04/02 12,180 12,540 12,070 12,400 83,400
2002/04/01 12,380 12,410 12,060 12,170 69,300
2002/03/29 12,450 12,490 12,030 12,030 68,000
2002/03/28 12,160 12,440 11,980 12,100 99,600
2002/03/27 11,900 12,370 11,800 12,260 125,200
2002/03/26 11,920 11,920 11,570 11,740 45,600
2002/03/25 11,900 11,960 11,500 11,520 72,000
2002/03/22 12,250 12,320 12,050 12,090 64,600
2002/03/20 12,400 12,470 12,230 12,450 82,000
2002/03/19 12,100 12,410 12,030 12,350 79,200
2002/03/18 12,400 12,500 12,090 12,100 71,300
2002/03/15 11,800 12,380 11,770 12,270 130,100
2002/03/14 11,750 11,800 11,630 11,750 75,100
2002/03/13 12,030 12,180 11,800 11,800 79,700
2002/03/12 12,500 12,500 12,310 12,310 117,900
2002/03/11 12,470 12,500 12,200 12,480 89,000
2002/03/08 12,500 12,550 12,290 12,400 306,200
2002/03/07 12,330 12,440 12,250 12,290 190,800
2002/03/06 12,360 12,570 12,330 12,430 82,800
2002/03/05 12,790 12,840 12,530 12,560 71,200
2002/03/04 12,550 12,800 12,440 12,790 128,300
2002/03/01 12,240 12,250 12,130 12,150 105,600
2002/02/28 12,500 12,500 12,250 12,310 147,700
2002/02/27 11,740 12,430 11,710 12,100 229,800
2002/02/26 11,730 11,870 11,500 11,560 157,200
2002/02/25 11,750 11,930 11,650 11,870 174,700
2002/02/22 11,300 11,630 11,280 11,500 237,800
2002/02/21 11,000 11,300 10,960 11,240 84,200
2002/02/20 10,810 10,890 10,700 10,850 70,100
2002/02/19 11,150 11,270 10,760 10,810 172,000
2002/02/18 11,240 11,330 11,000 11,150 306,900
2002/02/15 10,580 10,800 10,570 10,640 128,200
2002/02/14 10,440 10,650 10,440 10,590 115,900
2002/02/13 10,130 10,450 10,120 10,340 153,900
2002/02/12 10,330 10,600 10,330 10,530 88,900
2002/02/08 10,180 10,300 10,130 10,250 153,200
2002/02/07 10,390 10,470 10,260 10,360 78,600
2002/02/06 10,350 10,470 10,250 10,390 66,700
2002/02/05 10,450 10,580 10,300 10,540 61,400
2002/02/04 10,600 10,880 10,500 10,650 112,800
2002/02/01 10,650 10,730 10,400 10,680 80,700
2002/01/31 10,590 10,760 10,440 10,690 70,900
2002/01/30 10,500 10,640 10,360 10,640 58,900
2002/01/29 10,640 10,640 10,450 10,450 34,700
2002/01/28 10,460 10,700 10,400 10,590 85,700
2002/01/25 10,600 10,890 10,500 10,800 80,500
2002/01/24 10,430 10,620 10,430 10,620 37,900
2002/01/23 10,640 10,750 10,420 10,420 89,900
2002/01/22 10,640 10,680 10,430 10,460 40,400
2002/01/21 10,550 10,690 10,450 10,660 73,600
2002/01/18 10,280 10,450 10,270 10,350 80,200
2002/01/17 10,200 10,350 10,100 10,150 95,900
2002/01/16 10,250 10,350 10,050 10,200 117,900
2002/01/15 10,510 10,550 10,320 10,350 115,000
2002/01/11 10,790 10,810 10,680 10,790 70,000
2002/01/10 10,830 10,850 10,580 10,650 54,900
2002/01/09 10,510 10,760 10,510 10,630 30,900
2002/01/08 10,840 10,850 10,580 10,700 55,300
2002/01/07 10,800 10,920 10,700 10,740 48,400
2002/01/04 10,830 11,100 10,710 11,000 66,200

このページの先頭へ