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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,800 | 3,825 | 3,780 | 3,800 | 139,900 |
| 2021/12/29 | 3,845 | 3,850 | 3,805 | 3,815 | 178,000 |
| 2021/12/28 | 3,925 | 3,930 | 3,890 | 3,910 | 456,400 |
| 2021/12/27 | 3,860 | 3,875 | 3,830 | 3,860 | 332,100 |
| 2021/12/24 | 3,850 | 3,850 | 3,825 | 3,835 | 236,400 |
| 2021/12/23 | 3,800 | 3,815 | 3,780 | 3,815 | 135,100 |
| 2021/12/22 | 3,760 | 3,790 | 3,750 | 3,780 | 146,500 |
| 2021/12/21 | 3,790 | 3,790 | 3,750 | 3,755 | 186,200 |
| 2021/12/20 | 3,705 | 3,755 | 3,705 | 3,720 | 255,700 |
| 2021/12/17 | 3,785 | 3,800 | 3,725 | 3,750 | 403,800 |
| 2021/12/16 | 3,855 | 3,860 | 3,790 | 3,810 | 177,300 |
| 2021/12/15 | 3,820 | 3,850 | 3,790 | 3,795 | 124,600 |
| 2021/12/14 | 3,890 | 3,890 | 3,795 | 3,805 | 221,900 |
| 2021/12/13 | 3,870 | 3,875 | 3,840 | 3,855 | 155,000 |
| 2021/12/10 | 3,830 | 3,880 | 3,825 | 3,870 | 136,500 |
| 2021/12/09 | 3,860 | 3,890 | 3,820 | 3,830 | 163,800 |
| 2021/12/08 | 3,950 | 3,950 | 3,885 | 3,900 | 189,900 |
| 2021/12/07 | 3,825 | 3,925 | 3,825 | 3,915 | 233,100 |
| 2021/12/06 | 3,805 | 3,855 | 3,800 | 3,815 | 202,200 |
| 2021/12/03 | 3,685 | 3,780 | 3,675 | 3,770 | 207,700 |
| 2021/12/02 | 3,680 | 3,725 | 3,665 | 3,670 | 200,900 |
| 2021/12/01 | 3,705 | 3,730 | 3,680 | 3,700 | 291,200 |
| 2021/11/30 | 3,770 | 3,830 | 3,730 | 3,730 | 367,600 |
| 2021/11/29 | 3,690 | 3,760 | 3,685 | 3,700 | 297,900 |
| 2021/11/26 | 3,800 | 3,800 | 3,725 | 3,740 | 258,900 |
| 2021/11/25 | 3,805 | 3,830 | 3,790 | 3,820 | 185,300 |
| 2021/11/24 | 3,760 | 3,830 | 3,750 | 3,770 | 271,400 |
| 2021/11/22 | 3,830 | 3,855 | 3,795 | 3,805 | 349,400 |
| 2021/11/19 | 3,900 | 3,980 | 3,895 | 3,965 | 258,700 |
| 2021/11/18 | 3,860 | 3,905 | 3,835 | 3,880 | 295,700 |
| 2021/11/17 | 3,900 | 3,915 | 3,880 | 3,910 | 122,300 |
| 2021/11/16 | 3,910 | 3,915 | 3,865 | 3,880 | 162,400 |
| 2021/11/15 | 3,890 | 3,925 | 3,865 | 3,870 | 230,600 |
| 2021/11/12 | 3,825 | 3,895 | 3,820 | 3,850 | 183,200 |
| 2021/11/11 | 3,755 | 3,820 | 3,730 | 3,800 | 174,100 |
| 2021/11/10 | 3,705 | 3,790 | 3,705 | 3,775 | 183,300 |
| 2021/11/09 | 3,785 | 3,800 | 3,705 | 3,705 | 267,500 |
| 2021/11/08 | 3,850 | 3,865 | 3,790 | 3,805 | 184,100 |
| 2021/11/05 | 3,900 | 3,930 | 3,830 | 3,845 | 183,000 |
| 2021/11/04 | 3,815 | 3,940 | 3,785 | 3,920 | 577,000 |
| 2021/11/02 | 4,010 | 4,010 | 3,875 | 3,875 | 392,400 |
| 2021/11/01 | 3,960 | 4,000 | 3,935 | 4,000 | 259,400 |
| 2021/10/29 | 3,920 | 3,930 | 3,860 | 3,920 | 211,700 |
| 2021/10/28 | 3,860 | 3,905 | 3,845 | 3,900 | 200,000 |
| 2021/10/27 | 3,950 | 3,950 | 3,885 | 3,900 | 118,900 |
| 2021/10/26 | 3,940 | 3,945 | 3,900 | 3,915 | 198,700 |
| 2021/10/25 | 3,900 | 3,930 | 3,890 | 3,920 | 143,100 |
| 2021/10/22 | 3,865 | 3,930 | 3,865 | 3,910 | 155,300 |
| 2021/10/21 | 3,910 | 3,930 | 3,850 | 3,855 | 191,200 |
| 2021/10/20 | 3,925 | 3,985 | 3,910 | 3,960 | 201,500 |
| 2021/10/19 | 3,885 | 3,930 | 3,870 | 3,920 | 158,800 |
| 2021/10/18 | 3,925 | 3,930 | 3,885 | 3,930 | 128,900 |
| 2021/10/15 | 3,895 | 3,935 | 3,890 | 3,925 | 133,500 |
| 2021/10/14 | 3,830 | 3,880 | 3,825 | 3,870 | 122,000 |
| 2021/10/13 | 3,835 | 3,880 | 3,785 | 3,830 | 306,600 |
| 2021/10/12 | 3,805 | 3,810 | 3,760 | 3,775 | 144,300 |
| 2021/10/11 | 3,750 | 3,795 | 3,740 | 3,770 | 223,800 |
| 2021/10/08 | 3,745 | 3,790 | 3,725 | 3,765 | 181,100 |
| 2021/10/07 | 3,655 | 3,725 | 3,655 | 3,690 | 304,900 |
| 2021/10/06 | 3,740 | 3,755 | 3,635 | 3,655 | 280,200 |
| 2021/10/05 | 3,635 | 3,690 | 3,605 | 3,670 | 469,200 |
| 2021/10/04 | 3,810 | 3,810 | 3,690 | 3,700 | 324,300 |
| 2021/10/01 | 3,830 | 3,855 | 3,755 | 3,770 | 332,700 |
| 2021/09/30 | 3,860 | 3,915 | 3,860 | 3,880 | 245,000 |
| 2021/09/29 | 3,805 | 3,865 | 3,800 | 3,860 | 313,100 |
| 2021/09/28 | 3,815 | 3,875 | 3,770 | 3,860 | 294,900 |
| 2021/09/27 | 3,830 | 3,855 | 3,810 | 3,840 | 161,600 |
| 2021/09/24 | 3,860 | 3,865 | 3,830 | 3,850 | 261,400 |
| 2021/09/22 | 3,820 | 3,825 | 3,760 | 3,770 | 357,200 |
| 2021/09/21 | 3,875 | 3,875 | 3,825 | 3,840 | 352,400 |
| 2021/09/17 | 3,965 | 3,975 | 3,930 | 3,940 | 362,000 |
| 2021/09/16 | 4,000 | 4,010 | 3,965 | 4,005 | 202,500 |
| 2021/09/15 | 4,055 | 4,060 | 3,980 | 3,995 | 268,200 |
| 2021/09/14 | 4,085 | 4,115 | 4,075 | 4,105 | 251,500 |
| 2021/09/13 | 4,010 | 4,035 | 3,980 | 4,035 | 209,000 |
| 2021/09/10 | 3,975 | 4,010 | 3,975 | 4,010 | 242,600 |
| 2021/09/09 | 3,975 | 4,010 | 3,945 | 3,975 | 281,500 |
| 2021/09/08 | 3,950 | 3,990 | 3,940 | 3,975 | 137,800 |
| 2021/09/07 | 3,990 | 3,995 | 3,960 | 3,975 | 159,900 |
| 2021/09/06 | 4,000 | 4,010 | 3,925 | 3,935 | 174,400 |
| 2021/09/03 | 3,880 | 3,940 | 3,880 | 3,930 | 198,700 |
| 2021/09/02 | 3,935 | 3,960 | 3,860 | 3,880 | 232,000 |
| 2021/09/01 | 3,885 | 3,935 | 3,885 | 3,910 | 207,600 |
| 2021/08/31 | 3,815 | 3,875 | 3,810 | 3,850 | 171,900 |
| 2021/08/30 | 3,815 | 3,845 | 3,805 | 3,835 | 171,600 |
| 2021/08/27 | 3,770 | 3,790 | 3,765 | 3,770 | 154,000 |
| 2021/08/26 | 3,830 | 3,845 | 3,770 | 3,790 | 233,800 |
| 2021/08/25 | 3,830 | 3,880 | 3,820 | 3,830 | 171,700 |
| 2021/08/24 | 3,790 | 3,835 | 3,790 | 3,805 | 166,400 |
| 2021/08/23 | 3,820 | 3,865 | 3,790 | 3,790 | 176,600 |
| 2021/08/20 | 3,810 | 3,840 | 3,755 | 3,770 | 366,100 |
| 2021/08/19 | 3,860 | 3,920 | 3,845 | 3,855 | 258,700 |
| 2021/08/18 | 3,830 | 3,890 | 3,800 | 3,860 | 258,600 |
| 2021/08/17 | 3,930 | 3,950 | 3,855 | 3,865 | 254,900 |
| 2021/08/16 | 3,945 | 3,945 | 3,845 | 3,915 | 465,200 |
| 2021/08/13 | 4,070 | 4,095 | 3,960 | 3,970 | 638,900 |
| 2021/08/12 | 4,280 | 4,450 | 4,090 | 4,105 | 1,029,000 |
| 2021/08/11 | 4,250 | 4,250 | 4,200 | 4,215 | 197,300 |
| 2021/08/10 | 4,105 | 4,215 | 4,105 | 4,190 | 226,500 |
| 2021/08/06 | 4,090 | 4,115 | 4,080 | 4,095 | 138,800 |
| 2021/08/05 | 4,100 | 4,120 | 4,075 | 4,090 | 168,000 |
| 2021/08/04 | 4,180 | 4,200 | 4,100 | 4,115 | 177,300 |
| 2021/08/03 | 4,205 | 4,245 | 4,175 | 4,180 | 139,700 |
| 2021/08/02 | 4,165 | 4,215 | 4,145 | 4,190 | 161,600 |
| 2021/07/30 | 4,170 | 4,170 | 4,100 | 4,100 | 197,400 |
| 2021/07/29 | 4,180 | 4,200 | 4,140 | 4,165 | 1,069,500 |
| 2021/07/28 | 4,140 | 4,200 | 4,140 | 4,170 | 283,500 |
| 2021/07/27 | 4,180 | 4,210 | 4,170 | 4,195 | 238,500 |
| 2021/07/26 | 4,190 | 4,190 | 4,125 | 4,145 | 278,100 |
| 2021/07/21 | 4,105 | 4,180 | 4,095 | 4,095 | 206,600 |
| 2021/07/20 | 4,085 | 4,115 | 4,070 | 4,085 | 193,300 |
| 2021/07/19 | 4,155 | 4,190 | 4,105 | 4,120 | 240,900 |
| 2021/07/16 | 4,190 | 4,200 | 4,145 | 4,180 | 225,300 |
| 2021/07/15 | 4,245 | 4,270 | 4,215 | 4,230 | 138,900 |
| 2021/07/14 | 4,245 | 4,330 | 4,240 | 4,270 | 162,900 |
| 2021/07/13 | 4,245 | 4,290 | 4,225 | 4,290 | 197,800 |
| 2021/07/12 | 4,195 | 4,255 | 4,155 | 4,225 | 318,000 |
| 2021/07/09 | 4,100 | 4,130 | 4,040 | 4,125 | 344,700 |
| 2021/07/08 | 4,185 | 4,185 | 4,110 | 4,130 | 327,100 |
| 2021/07/07 | 4,150 | 4,175 | 4,115 | 4,145 | 146,000 |
| 2021/07/06 | 4,240 | 4,240 | 4,160 | 4,180 | 190,000 |
| 2021/07/05 | 4,230 | 4,245 | 4,190 | 4,210 | 103,000 |
| 2021/07/02 | 4,205 | 4,260 | 4,190 | 4,230 | 157,500 |
| 2021/07/01 | 4,230 | 4,230 | 4,170 | 4,175 | 121,600 |
| 2021/06/30 | 4,195 | 4,255 | 4,180 | 4,200 | 259,200 |
| 2021/06/29 | 4,145 | 4,160 | 4,095 | 4,130 | 263,400 |
| 2021/06/28 | 4,260 | 4,270 | 4,190 | 4,210 | 288,300 |
| 2021/06/25 | 4,235 | 4,270 | 4,205 | 4,260 | 370,500 |
| 2021/06/24 | 4,220 | 4,240 | 4,200 | 4,235 | 225,700 |
| 2021/06/23 | 4,225 | 4,265 | 4,200 | 4,210 | 297,400 |
| 2021/06/22 | 4,265 | 4,275 | 4,210 | 4,230 | 336,300 |
| 2021/06/21 | 4,285 | 4,295 | 4,185 | 4,205 | 413,400 |
| 2021/06/18 | 4,405 | 4,465 | 4,370 | 4,385 | 338,400 |
| 2021/06/17 | 4,375 | 4,380 | 4,345 | 4,370 | 165,300 |
| 2021/06/16 | 4,320 | 4,390 | 4,300 | 4,345 | 236,300 |
| 2021/06/15 | 4,290 | 4,350 | 4,285 | 4,345 | 282,200 |
| 2021/06/14 | 4,440 | 4,450 | 4,290 | 4,310 | 287,500 |
| 2021/06/11 | 4,435 | 4,465 | 4,385 | 4,435 | 218,300 |
| 2021/06/10 | 4,460 | 4,480 | 4,410 | 4,445 | 236,800 |
| 2021/06/09 | 4,515 | 4,555 | 4,455 | 4,460 | 298,700 |
| 2021/06/08 | 4,435 | 4,485 | 4,430 | 4,445 | 220,600 |
| 2021/06/07 | 4,380 | 4,450 | 4,355 | 4,405 | 307,100 |
| 2021/06/04 | 4,270 | 4,315 | 4,230 | 4,290 | 193,100 |
| 2021/06/03 | 4,220 | 4,250 | 4,205 | 4,210 | 191,200 |
| 2021/06/02 | 4,220 | 4,280 | 4,200 | 4,220 | 220,300 |
| 2021/06/01 | 4,310 | 4,320 | 4,240 | 4,265 | 313,500 |
| 2021/05/31 | 4,380 | 4,380 | 4,305 | 4,315 | 122,200 |
| 2021/05/28 | 4,360 | 4,385 | 4,340 | 4,360 | 135,600 |
| 2021/05/27 | 4,325 | 4,350 | 4,290 | 4,290 | 202,400 |
| 2021/05/26 | 4,395 | 4,415 | 4,370 | 4,390 | 109,700 |
| 2021/05/25 | 4,390 | 4,425 | 4,365 | 4,390 | 167,900 |
| 2021/05/24 | 4,390 | 4,445 | 4,385 | 4,430 | 155,000 |
| 2021/05/21 | 4,485 | 4,490 | 4,390 | 4,405 | 223,500 |
| 2021/05/20 | 4,335 | 4,460 | 4,320 | 4,440 | 394,300 |
| 2021/05/19 | 4,215 | 4,325 | 4,210 | 4,320 | 204,800 |
| 2021/05/18 | 4,205 | 4,305 | 4,205 | 4,285 | 153,600 |
| 2021/05/17 | 4,330 | 4,340 | 4,210 | 4,225 | 181,100 |
| 2021/05/14 | 4,300 | 4,365 | 4,295 | 4,320 | 225,800 |
| 2021/05/13 | 4,240 | 4,285 | 4,200 | 4,205 | 285,600 |
| 2021/05/12 | 4,325 | 4,370 | 4,245 | 4,290 | 231,100 |
| 2021/05/11 | 4,445 | 4,460 | 4,335 | 4,345 | 247,300 |
| 2021/05/10 | 4,475 | 4,505 | 4,440 | 4,445 | 308,000 |
| 2021/05/07 | 4,480 | 4,535 | 4,450 | 4,475 | 265,700 |
| 2021/05/06 | 4,515 | 4,570 | 4,465 | 4,470 | 464,400 |
| 2021/04/30 | 4,620 | 4,630 | 4,370 | 4,375 | 515,900 |
| 2021/04/28 | 4,515 | 4,855 | 4,505 | 4,635 | 568,600 |
| 2021/04/27 | 4,530 | 4,540 | 4,490 | 4,495 | 176,700 |
| 2021/04/26 | 4,540 | 4,560 | 4,525 | 4,545 | 198,000 |
| 2021/04/23 | 4,525 | 4,545 | 4,500 | 4,520 | 237,400 |
| 2021/04/22 | 4,565 | 4,615 | 4,545 | 4,615 | 200,800 |
| 2021/04/21 | 4,520 | 4,555 | 4,465 | 4,530 | 213,600 |
| 2021/04/20 | 4,695 | 4,710 | 4,620 | 4,635 | 153,200 |
| 2021/04/19 | 4,760 | 4,760 | 4,700 | 4,710 | 156,600 |
| 2021/04/16 | 4,760 | 4,765 | 4,715 | 4,750 | 165,000 |
| 2021/04/15 | 4,790 | 4,800 | 4,735 | 4,760 | 132,400 |
| 2021/04/14 | 4,840 | 4,840 | 4,785 | 4,820 | 165,300 |
| 2021/04/13 | 4,815 | 4,905 | 4,810 | 4,870 | 145,700 |
| 2021/04/12 | 4,875 | 4,890 | 4,815 | 4,825 | 103,200 |
| 2021/04/09 | 4,790 | 4,855 | 4,790 | 4,835 | 175,200 |
| 2021/04/08 | 4,865 | 4,870 | 4,750 | 4,785 | 145,300 |
| 2021/04/07 | 4,755 | 4,850 | 4,755 | 4,845 | 188,200 |
| 2021/04/06 | 4,905 | 4,905 | 4,730 | 4,770 | 217,200 |
| 2021/04/05 | 4,895 | 4,895 | 4,770 | 4,835 | 268,300 |
| 2021/04/02 | 4,800 | 4,890 | 4,795 | 4,800 | 324,000 |
| 2021/04/01 | 4,775 | 4,840 | 4,710 | 4,730 | 503,700 |
| 2021/03/31 | 4,935 | 4,960 | 4,860 | 4,865 | 240,800 |
| 2021/03/30 | 4,965 | 4,980 | 4,920 | 4,975 | 209,100 |
| 2021/03/29 | 5,020 | 5,060 | 4,965 | 5,040 | 216,100 |
| 2021/03/26 | 5,030 | 5,030 | 4,935 | 4,970 | 220,100 |
| 2021/03/25 | 4,885 | 4,990 | 4,875 | 4,960 | 285,400 |
| 2021/03/24 | 5,010 | 5,050 | 4,955 | 4,955 | 176,200 |
| 2021/03/23 | 5,160 | 5,180 | 5,010 | 5,020 | 243,700 |
| 2021/03/22 | 5,160 | 5,230 | 5,130 | 5,190 | 176,700 |
| 2021/03/19 | 5,090 | 5,240 | 5,050 | 5,210 | 266,700 |
| 2021/03/18 | 5,090 | 5,140 | 5,050 | 5,120 | 284,100 |
| 2021/03/17 | 5,140 | 5,180 | 5,060 | 5,110 | 194,500 |
| 2021/03/16 | 5,220 | 5,250 | 5,180 | 5,230 | 168,600 |
| 2021/03/15 | 5,290 | 5,340 | 5,240 | 5,310 | 241,000 |
| 2021/03/12 | 5,130 | 5,190 | 5,100 | 5,190 | 227,200 |
| 2021/03/11 | 5,240 | 5,250 | 5,120 | 5,140 | 234,500 |
| 2021/03/10 | 5,180 | 5,280 | 5,160 | 5,240 | 239,400 |
| 2021/03/09 | 5,030 | 5,180 | 5,010 | 5,160 | 214,400 |
| 2021/03/08 | 5,060 | 5,070 | 4,985 | 5,020 | 170,500 |
| 2021/03/05 | 4,990 | 5,020 | 4,870 | 4,985 | 321,000 |
| 2021/03/04 | 4,975 | 5,050 | 4,940 | 5,050 | 258,900 |
| 2021/03/03 | 4,905 | 4,945 | 4,880 | 4,930 | 145,200 |
| 2021/03/02 | 4,935 | 4,965 | 4,830 | 4,905 | 281,800 |
| 2021/03/01 | 4,780 | 4,890 | 4,780 | 4,880 | 189,600 |
| 2021/02/26 | 4,765 | 4,855 | 4,710 | 4,710 | 371,200 |
| 2021/02/25 | 4,805 | 4,855 | 4,765 | 4,765 | 253,800 |
| 2021/02/24 | 4,840 | 4,950 | 4,775 | 4,790 | 408,300 |
| 2021/02/22 | 4,915 | 4,995 | 4,860 | 4,885 | 251,300 |
| 2021/02/19 | 4,900 | 4,920 | 4,830 | 4,855 | 264,200 |
| 2021/02/18 | 5,120 | 5,120 | 4,925 | 4,940 | 265,300 |
| 2021/02/17 | 5,100 | 5,130 | 5,000 | 5,120 | 245,400 |
| 2021/02/16 | 5,370 | 5,380 | 5,080 | 5,090 | 384,600 |
| 2021/02/15 | 5,110 | 5,450 | 5,110 | 5,400 | 969,900 |
| 2021/02/12 | 4,850 | 4,860 | 4,710 | 4,780 | 431,700 |
| 2021/02/10 | 4,790 | 4,795 | 4,710 | 4,770 | 237,800 |
| 2021/02/09 | 4,785 | 4,840 | 4,765 | 4,825 | 233,200 |
| 2021/02/08 | 4,865 | 4,880 | 4,755 | 4,775 | 251,900 |
| 2021/02/05 | 4,650 | 4,840 | 4,640 | 4,825 | 481,100 |
| 2021/02/04 | 4,580 | 4,620 | 4,560 | 4,600 | 182,000 |
| 2021/02/03 | 4,485 | 4,625 | 4,480 | 4,580 | 242,700 |
| 2021/02/02 | 4,465 | 4,490 | 4,445 | 4,475 | 186,300 |
| 2021/02/01 | 4,335 | 4,500 | 4,335 | 4,500 | 325,100 |
| 2021/01/29 | 4,295 | 4,415 | 4,280 | 4,310 | 441,700 |
| 2021/01/28 | 4,210 | 4,330 | 4,205 | 4,305 | 294,100 |
| 2021/01/27 | 4,205 | 4,320 | 4,165 | 4,320 | 431,000 |
| 2021/01/26 | 4,180 | 4,180 | 4,110 | 4,110 | 265,100 |
| 2021/01/25 | 4,165 | 4,185 | 4,150 | 4,180 | 166,200 |
| 2021/01/22 | 4,240 | 4,240 | 4,150 | 4,160 | 238,300 |
| 2021/01/21 | 4,235 | 4,305 | 4,205 | 4,295 | 284,100 |
| 2021/01/20 | 4,150 | 4,235 | 4,095 | 4,210 | 390,300 |
| 2021/01/19 | 4,060 | 4,160 | 4,060 | 4,110 | 335,900 |
| 2021/01/18 | 4,105 | 4,145 | 4,055 | 4,125 | 231,800 |
| 2021/01/15 | 4,285 | 4,355 | 4,115 | 4,155 | 495,100 |
| 2021/01/14 | 4,310 | 4,400 | 4,295 | 4,320 | 291,500 |
| 2021/01/13 | 4,300 | 4,375 | 4,260 | 4,375 | 316,200 |
| 2021/01/12 | 4,265 | 4,380 | 4,260 | 4,305 | 574,000 |
| 2021/01/08 | 4,315 | 4,335 | 4,280 | 4,290 | 233,000 |
| 2021/01/07 | 4,325 | 4,350 | 4,290 | 4,295 | 297,400 |
| 2021/01/06 | 4,395 | 4,405 | 4,265 | 4,265 | 188,600 |
| 2021/01/05 | 4,365 | 4,415 | 4,350 | 4,405 | 261,500 |
| 2021/01/04 | 4,490 | 4,490 | 4,340 | 4,365 | 188,400 |