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 |
|---|---|---|---|---|---|
| 1990/12/28 | 5,180 | 5,200 | 5,180 | 5,200 | 3,000 |
| 1990/12/27 | 5,210 | 5,300 | 5,200 | 5,280 | 17,000 |
| 1990/12/26 | 5,250 | 5,250 | 5,200 | 5,200 | 11,000 |
| 1990/12/25 | 5,230 | 5,330 | 5,230 | 5,250 | 9,000 |
| 1990/12/21 | 5,200 | 5,330 | 5,130 | 5,330 | 31,000 |
| 1990/12/20 | 5,310 | 5,400 | 5,310 | 5,350 | 83,000 |
| 1990/12/19 | 5,350 | 5,360 | 5,290 | 5,340 | 83,000 |
| 1990/12/18 | 5,350 | 5,380 | 5,300 | 5,340 | 47,000 |
| 1990/12/17 | 5,350 | 5,400 | 5,300 | 5,350 | 79,000 |
| 1990/12/14 | 5,360 | 5,380 | 5,310 | 5,350 | 21,000 |
| 1990/12/13 | 5,420 | 5,420 | 5,400 | 5,420 | 46,000 |
| 1990/12/12 | 5,450 | 5,480 | 5,400 | 5,400 | 33,000 |
| 1990/12/11 | 5,500 | 5,500 | 5,480 | 5,480 | 16,000 |
| 1990/12/10 | 5,610 | 5,610 | 5,500 | 5,500 | 7,000 |
| 1990/12/07 | 5,500 | 5,700 | 5,500 | 5,600 | 36,000 |
| 1990/12/06 | 5,590 | 5,590 | 5,490 | 5,550 | 15,000 |
| 1990/12/05 | 5,640 | 5,640 | 5,450 | 5,550 | 25,000 |
| 1990/12/04 | 5,710 | 5,710 | 5,660 | 5,660 | 11,000 |
| 1990/12/03 | 5,850 | 5,850 | 5,700 | 5,700 | 34,000 |
| 1990/11/30 | 5,600 | 5,700 | 5,600 | 5,700 | 13,000 |
| 1990/11/29 | 5,850 | 5,850 | 5,790 | 5,800 | 14,000 |
| 1990/11/28 | 5,850 | 5,850 | 5,850 | 5,850 | 19,000 |
| 1990/11/27 | 6,100 | 6,100 | 5,950 | 6,050 | 28,000 |
| 1990/11/26 | 5,900 | 6,100 | 5,900 | 6,100 | 4,000 |
| 1990/11/22 | 5,850 | 6,000 | 5,850 | 6,000 | 35,000 |
| 1990/11/21 | 6,090 | 6,090 | 5,950 | 5,950 | 30,000 |
| 1990/11/20 | 6,190 | 6,190 | 6,070 | 6,080 | 60,000 |
| 1990/11/19 | 6,200 | 6,200 | 6,080 | 6,180 | 28,000 |
| 1990/11/16 | 6,280 | 6,280 | 6,080 | 6,190 | 68,000 |
| 1990/11/15 | 6,300 | 6,420 | 6,260 | 6,270 | 91,000 |
| 1990/11/14 | 6,160 | 6,250 | 6,130 | 6,250 | 66,000 |
| 1990/11/13 | 6,100 | 6,150 | 6,010 | 6,150 | 67,000 |
| 1990/11/09 | 6,010 | 6,090 | 5,950 | 6,090 | 58,000 |
| 1990/11/08 | 5,940 | 6,010 | 5,880 | 6,000 | 56,000 |
| 1990/11/07 | 5,990 | 6,000 | 5,800 | 6,000 | 43,000 |
| 1990/11/06 | 6,100 | 6,100 | 5,990 | 5,990 | 56,000 |
| 1990/11/05 | 6,200 | 6,200 | 6,000 | 6,000 | 50,000 |
| 1990/11/02 | 6,100 | 6,150 | 6,000 | 6,100 | 28,000 |
| 1990/11/01 | 6,200 | 6,200 | 6,000 | 6,100 | 40,000 |
| 1990/10/31 | 6,340 | 6,340 | 6,280 | 6,300 | 10,000 |
| 1990/10/30 | 6,350 | 6,400 | 6,290 | 6,350 | 61,000 |
| 1990/10/29 | 6,500 | 6,520 | 6,390 | 6,450 | 105,000 |
| 1990/10/26 | 6,450 | 6,600 | 6,410 | 6,500 | 135,000 |
| 1990/10/25 | 6,110 | 6,430 | 6,100 | 6,430 | 100,000 |
| 1990/10/24 | 6,150 | 6,230 | 6,090 | 6,100 | 101,000 |
| 1990/10/23 | 5,810 | 6,140 | 5,810 | 6,140 | 74,000 |
| 1990/10/22 | 5,800 | 5,860 | 5,800 | 5,800 | 20,000 |
| 1990/10/19 | 5,610 | 5,660 | 5,510 | 5,650 | 60,000 |
| 1990/10/18 | 5,860 | 5,860 | 5,700 | 5,710 | 36,000 |
| 1990/10/17 | 5,820 | 5,900 | 5,820 | 5,860 | 56,000 |
| 1990/10/16 | 5,900 | 5,900 | 5,850 | 5,870 | 14,000 |
| 1990/10/15 | 5,850 | 5,900 | 5,850 | 5,900 | 18,000 |
| 1990/10/12 | 5,790 | 5,850 | 5,700 | 5,810 | 46,000 |
| 1990/10/11 | 5,980 | 5,980 | 5,890 | 5,890 | 33,000 |
| 1990/10/09 | 6,200 | 6,250 | 6,160 | 6,180 | 83,000 |
| 1990/10/08 | 6,150 | 6,380 | 6,150 | 6,150 | 127,000 |
| 1990/10/05 | 5,950 | 6,410 | 5,950 | 6,410 | 81,000 |
| 1990/10/04 | 5,400 | 5,870 | 5,400 | 5,870 | 28,000 |
| 1990/10/03 | 5,540 | 5,540 | 5,390 | 5,500 | 59,000 |
| 1990/10/02 | 5,100 | 5,250 | 5,010 | 5,240 | 67,000 |
| 1990/10/01 | 5,220 | 5,220 | 4,800 | 4,850 | 62,000 |
| 1990/09/28 | 5,390 | 5,450 | 5,120 | 5,120 | 42,000 |
| 1990/09/27 | 5,380 | 5,610 | 5,380 | 5,540 | 63,000 |
| 1990/09/26 | 5,830 | 5,830 | 5,660 | 5,660 | 27,000 |
| 1990/09/25 | 5,650 | 5,730 | 5,650 | 5,730 | 54,000 |
| 1990/09/21 | 5,960 | 5,960 | 5,750 | 5,850 | 132,000 |
| 1990/09/20 | 5,980 | 6,000 | 5,980 | 5,980 | 41,000 |
| 1990/09/19 | 6,110 | 6,160 | 6,080 | 6,080 | 38,000 |
| 1990/09/18 | 6,300 | 6,300 | 6,150 | 6,170 | 55,000 |
| 1990/09/17 | 6,370 | 6,370 | 6,290 | 6,290 | 34,000 |
| 1990/09/14 | 6,350 | 6,400 | 6,350 | 6,360 | 26,000 |
| 1990/09/13 | 6,490 | 6,500 | 6,350 | 6,450 | 114,000 |
| 1990/09/12 | 6,500 | 6,550 | 6,500 | 6,550 | 11,000 |
| 1990/09/11 | 6,490 | 6,550 | 6,490 | 6,550 | 35,000 |
| 1990/09/10 | 6,360 | 6,600 | 6,360 | 6,600 | 24,000 |
| 1990/09/07 | 6,330 | 6,400 | 6,330 | 6,350 | 44,000 |
| 1990/09/06 | 6,420 | 6,450 | 6,350 | 6,410 | 42,000 |
| 1990/09/05 | 6,650 | 6,650 | 6,300 | 6,450 | 17,000 |
| 1990/09/04 | 6,890 | 6,900 | 6,740 | 6,750 | 88,000 |
| 1990/09/03 | 7,000 | 7,000 | 6,880 | 6,890 | 18,000 |
| 1990/08/31 | 6,750 | 7,000 | 6,750 | 6,990 | 70,000 |
| 1990/08/30 | 6,550 | 6,750 | 6,450 | 6,750 | 81,000 |
| 1990/08/29 | 6,250 | 6,450 | 6,200 | 6,450 | 56,000 |
| 1990/08/28 | 6,250 | 6,250 | 6,150 | 6,150 | 47,000 |
| 1990/08/27 | 5,870 | 5,960 | 5,860 | 5,950 | 8,000 |
| 1990/08/24 | 5,800 | 6,000 | 5,700 | 5,710 | 66,000 |
| 1990/08/23 | 6,440 | 6,440 | 5,800 | 5,900 | 86,000 |
| 1990/08/22 | 6,500 | 6,500 | 6,450 | 6,450 | 42,000 |
| 1990/08/21 | 7,100 | 7,130 | 6,900 | 6,900 | 35,000 |
| 1990/08/20 | 7,200 | 7,240 | 7,060 | 7,060 | 34,000 |
| 1990/08/17 | 7,250 | 7,300 | 7,200 | 7,240 | 20,000 |
| 1990/08/16 | 7,350 | 7,400 | 7,270 | 7,400 | 38,000 |
| 1990/08/15 | 7,250 | 7,380 | 7,200 | 7,250 | 34,000 |
| 1990/08/14 | 6,970 | 7,200 | 6,970 | 7,180 | 50,000 |
| 1990/08/13 | 7,250 | 7,300 | 6,950 | 6,970 | 26,000 |
| 1990/08/10 | 7,500 | 7,500 | 7,330 | 7,340 | 72,000 |
| 1990/08/09 | 7,600 | 7,600 | 7,400 | 7,400 | 65,000 |
| 1990/08/08 | 7,450 | 7,600 | 7,300 | 7,600 | 85,000 |
| 1990/08/07 | 7,450 | 7,500 | 7,390 | 7,450 | 99,000 |
| 1990/08/06 | 8,060 | 8,060 | 7,750 | 7,750 | 69,000 |
| 1990/08/03 | 8,000 | 8,200 | 7,950 | 8,070 | 550,000 |
| 1990/08/02 | 7,950 | 8,070 | 7,900 | 8,000 | 285,000 |
| 1990/08/01 | 8,000 | 8,050 | 7,900 | 7,950 | 265,000 |
| 1990/07/31 | 7,800 | 7,950 | 7,800 | 7,940 | 163,000 |
| 1990/07/30 | 8,000 | 8,000 | 7,760 | 7,800 | 62,000 |
| 1990/07/27 | 7,950 | 7,970 | 7,720 | 7,920 | 370,000 |
| 1990/07/26 | 8,000 | 8,060 | 7,900 | 7,970 | 453,000 |
| 1990/07/25 | 7,750 | 7,900 | 7,640 | 7,860 | 307,000 |
| 1990/07/24 | 7,550 | 7,650 | 7,550 | 7,650 | 94,000 |
| 1990/07/23 | 7,680 | 7,680 | 7,550 | 7,550 | 23,000 |
| 1990/07/20 | 7,480 | 7,650 | 7,480 | 7,650 | 95,000 |
| 1990/07/19 | 7,520 | 7,600 | 7,500 | 7,500 | 149,000 |
| 1990/07/18 | 7,710 | 7,710 | 7,520 | 7,620 | 100,000 |
| 1990/07/17 | 7,700 | 7,800 | 7,670 | 7,680 | 108,000 |
| 1990/07/16 | 7,760 | 7,860 | 7,760 | 7,800 | 113,000 |
| 1990/07/13 | 7,580 | 7,870 | 7,580 | 7,720 | 198,000 |
| 1990/07/12 | 7,660 | 7,660 | 7,580 | 7,620 | 70,000 |
| 1990/07/11 | 7,660 | 7,700 | 7,550 | 7,560 | 137,000 |
| 1990/07/10 | 7,760 | 7,800 | 7,660 | 7,660 | 56,000 |
| 1990/07/09 | 7,850 | 7,850 | 7,750 | 7,800 | 167,000 |
| 1990/07/06 | 7,750 | 7,890 | 7,750 | 7,820 | 291,000 |
| 1990/07/05 | 7,560 | 7,750 | 7,560 | 7,650 | 155,000 |
| 1990/07/04 | 7,520 | 7,650 | 7,520 | 7,650 | 87,000 |
| 1990/07/03 | 7,580 | 7,790 | 7,500 | 7,610 | 168,000 |
| 1990/07/02 | 7,850 | 7,850 | 7,580 | 7,580 | 157,000 |
| 1990/06/29 | 7,700 | 7,900 | 7,680 | 7,760 | 409,000 |
| 1990/06/28 | 7,820 | 7,850 | 7,720 | 7,790 | 204,000 |
| 1990/06/27 | 7,930 | 7,950 | 7,800 | 7,850 | 835,000 |
| 1990/06/26 | 7,360 | 7,960 | 7,350 | 7,830 | 1,790,000 |
| 1990/06/25 | 7,260 | 7,370 | 7,200 | 7,350 | 295,000 |
| 1990/06/22 | 7,160 | 7,300 | 7,160 | 7,260 | 59,000 |
| 1990/06/21 | 7,380 | 7,380 | 7,260 | 7,260 | 209,000 |
| 1990/06/20 | 7,200 | 7,300 | 7,100 | 7,200 | 92,000 |
| 1990/06/19 | 7,260 | 7,260 | 7,200 | 7,250 | 46,000 |
| 1990/06/18 | 7,320 | 7,390 | 7,310 | 7,350 | 209,000 |
| 1990/06/15 | 7,250 | 7,340 | 7,250 | 7,280 | 219,000 |
| 1990/06/14 | 7,370 | 7,400 | 7,240 | 7,240 | 329,000 |
| 1990/06/13 | 7,120 | 7,320 | 7,120 | 7,310 | 505,000 |
| 1990/06/12 | 6,970 | 7,100 | 6,920 | 7,100 | 173,000 |
| 1990/06/11 | 7,000 | 7,000 | 6,950 | 7,000 | 45,000 |
| 1990/06/08 | 7,140 | 7,150 | 6,960 | 7,000 | 304,000 |
| 1990/06/07 | 6,990 | 7,140 | 6,930 | 7,070 | 409,000 |
| 1990/06/06 | 6,970 | 6,990 | 6,880 | 6,970 | 326,000 |
| 1990/06/05 | 6,700 | 6,920 | 6,700 | 6,920 | 293,000 |
| 1990/06/04 | 6,900 | 6,900 | 6,750 | 6,760 | 86,000 |
| 1990/06/01 | 6,750 | 6,910 | 6,750 | 6,840 | 274,000 |
| 1990/05/31 | 6,610 | 6,750 | 6,600 | 6,700 | 104,000 |
| 1990/05/30 | 6,600 | 6,640 | 6,530 | 6,570 | 16,000 |
| 1990/05/29 | 6,600 | 6,650 | 6,500 | 6,500 | 61,000 |
| 1990/05/28 | 6,490 | 6,650 | 6,490 | 6,600 | 68,000 |
| 1990/05/25 | 6,710 | 6,710 | 6,610 | 6,670 | 26,000 |
| 1990/05/24 | 6,730 | 6,740 | 6,690 | 6,700 | 71,000 |
| 1990/05/23 | 6,770 | 6,880 | 6,710 | 6,710 | 316,000 |
| 1990/05/22 | 6,590 | 6,820 | 6,590 | 6,730 | 489,000 |
| 1990/05/21 | 6,460 | 6,550 | 6,430 | 6,550 | 112,000 |
| 1990/05/18 | 6,490 | 6,520 | 6,410 | 6,460 | 118,000 |
| 1990/05/17 | 6,450 | 6,450 | 6,400 | 6,410 | 59,000 |
| 1990/05/16 | 6,400 | 6,450 | 6,400 | 6,410 | 20,000 |
| 1990/05/15 | 6,500 | 6,500 | 6,400 | 6,440 | 76,000 |
| 1990/05/14 | 6,450 | 6,550 | 6,450 | 6,500 | 47,000 |
| 1990/05/11 | 6,380 | 6,500 | 6,370 | 6,420 | 111,000 |
| 1990/05/10 | 6,430 | 6,450 | 6,380 | 6,380 | 90,000 |
| 1990/05/09 | 6,470 | 6,490 | 6,410 | 6,410 | 48,000 |
| 1990/05/08 | 6,400 | 6,490 | 6,400 | 6,470 | 47,000 |
| 1990/05/07 | 6,380 | 6,500 | 6,380 | 6,400 | 38,000 |
| 1990/05/02 | 6,400 | 6,440 | 6,370 | 6,370 | 85,000 |
| 1990/05/01 | 6,250 | 6,370 | 6,250 | 6,370 | 44,000 |
| 1990/04/27 | 6,310 | 6,310 | 6,300 | 6,300 | 33,000 |
| 1990/04/26 | 6,250 | 6,450 | 6,250 | 6,300 | 37,000 |
| 1990/04/25 | 6,300 | 6,350 | 6,200 | 6,300 | 67,000 |
| 1990/04/24 | 6,450 | 6,450 | 6,360 | 6,400 | 56,000 |
| 1990/04/23 | 6,490 | 6,500 | 6,400 | 6,500 | 26,000 |
| 1990/04/20 | 6,510 | 6,520 | 6,400 | 6,520 | 24,000 |
| 1990/04/19 | 6,550 | 6,550 | 6,410 | 6,410 | 43,000 |
| 1990/04/18 | 6,300 | 6,430 | 6,300 | 6,350 | 44,000 |
| 1990/04/17 | 6,460 | 6,500 | 6,300 | 6,350 | 37,000 |
| 1990/04/16 | 6,550 | 6,550 | 6,460 | 6,460 | 24,000 |
| 1990/04/13 | 6,480 | 6,600 | 6,480 | 6,580 | 82,000 |
| 1990/04/12 | 6,690 | 6,690 | 6,580 | 6,580 | 36,000 |
| 1990/04/11 | 6,640 | 6,770 | 6,640 | 6,640 | 340,000 |
| 1990/04/10 | 6,500 | 6,680 | 6,500 | 6,600 | 349,000 |
| 1990/04/09 | 6,590 | 6,590 | 6,400 | 6,590 | 123,000 |
| 1990/04/06 | 6,500 | 6,640 | 6,420 | 6,500 | 158,000 |
| 1990/04/05 | 6,200 | 6,500 | 6,100 | 6,500 | 88,000 |
| 1990/04/04 | 6,640 | 6,680 | 6,250 | 6,300 | 189,000 |
| 1990/04/03 | 6,070 | 6,540 | 6,070 | 6,540 | 222,000 |
| 1990/04/02 | 6,280 | 6,280 | 6,030 | 6,170 | 68,000 |
| 1990/03/30 | 6,360 | 6,400 | 6,250 | 6,350 | 74,000 |
| 1990/03/29 | 6,000 | 6,560 | 6,000 | 6,350 | 415,000 |
| 1990/03/28 | 5,800 | 5,850 | 5,750 | 5,850 | 94,000 |
| 1990/03/27 | 5,830 | 5,880 | 5,750 | 5,880 | 30,000 |
| 1990/03/26 | 5,700 | 5,730 | 5,600 | 5,730 | 85,000 |
| 1990/03/23 | 5,550 | 5,700 | 5,510 | 5,550 | 44,000 |
| 1990/03/22 | 5,580 | 5,600 | 5,210 | 5,550 | 73,000 |
| 1990/03/20 | 5,510 | 5,650 | 5,510 | 5,650 | 56,000 |
| 1990/03/19 | 5,750 | 5,750 | 5,500 | 5,500 | 5,046,999 |
| 1990/03/16 | 5,770 | 5,810 | 5,770 | 5,800 | 54,000 |
| 1990/03/15 | 5,800 | 5,850 | 5,800 | 5,820 | 59,000 |
| 1990/03/14 | 5,940 | 5,940 | 5,800 | 5,850 | 87,000 |
| 1990/03/13 | 6,000 | 6,000 | 5,950 | 6,000 | 38,000 |
| 1990/03/12 | 6,080 | 6,080 | 5,950 | 6,080 | 40,000 |
| 1990/03/09 | 6,140 | 6,160 | 6,140 | 6,140 | 40,000 |
| 1990/03/08 | 6,100 | 6,220 | 6,100 | 6,130 | 106,000 |
| 1990/03/07 | 6,270 | 6,270 | 6,180 | 6,180 | 52,000 |
| 1990/03/06 | 6,340 | 6,340 | 6,260 | 6,260 | 66,000 |
| 1990/03/05 | 6,380 | 6,380 | 6,250 | 6,340 | 84,000 |
| 1990/03/02 | 6,260 | 6,500 | 6,210 | 6,380 | 147,000 |
| 1990/03/01 | 6,390 | 6,400 | 6,250 | 6,270 | 75,000 |
| 1990/02/28 | 6,300 | 6,400 | 6,160 | 6,400 | 64,000 |
| 1990/02/27 | 6,000 | 6,300 | 5,900 | 6,290 | 71,000 |
| 1990/02/26 | 5,800 | 6,000 | 5,800 | 6,000 | 30,000 |
| 1990/02/23 | 6,190 | 6,210 | 6,190 | 6,200 | 13,000 |
| 1990/02/22 | 6,100 | 6,290 | 5,900 | 6,290 | 71,000 |
| 1990/02/21 | 6,240 | 6,240 | 6,130 | 6,130 | 43,000 |
| 1990/02/20 | 6,290 | 6,290 | 6,200 | 6,250 | 42,000 |
| 1990/02/19 | 6,350 | 6,350 | 6,290 | 6,350 | 34,000 |
| 1990/02/16 | 6,490 | 6,530 | 6,370 | 6,400 | 58,000 |
| 1990/02/15 | 6,580 | 6,600 | 6,530 | 6,590 | 63,000 |
| 1990/02/14 | 6,470 | 6,600 | 6,400 | 6,590 | 110,000 |
| 1990/02/13 | 6,460 | 6,550 | 6,450 | 6,500 | 30,000 |
| 1990/02/09 | 6,450 | 6,600 | 6,450 | 6,600 | 20,000 |
| 1990/02/08 | 6,600 | 6,650 | 6,550 | 6,650 | 19,000 |
| 1990/02/07 | 6,640 | 6,700 | 6,360 | 6,700 | 81,000 |
| 1990/02/06 | 6,700 | 6,700 | 6,510 | 6,640 | 37,000 |
| 1990/02/05 | 6,600 | 6,640 | 6,500 | 6,500 | 27,000 |
| 1990/02/02 | 6,730 | 6,730 | 6,560 | 6,700 | 90,000 |
| 1990/02/01 | 6,490 | 6,640 | 6,450 | 6,640 | 94,000 |
| 1990/01/31 | 6,500 | 6,500 | 6,410 | 6,450 | 86,000 |
| 1990/01/30 | 6,460 | 6,510 | 6,390 | 6,500 | 81,000 |
| 1990/01/29 | 6,600 | 6,600 | 6,500 | 6,550 | 77,000 |
| 1990/01/26 | 6,700 | 6,740 | 6,450 | 6,600 | 84,000 |
| 1990/01/25 | 6,700 | 6,750 | 6,680 | 6,700 | 113,000 |
| 1990/01/24 | 7,000 | 7,030 | 6,600 | 6,600 | 190,000 |
| 1990/01/23 | 6,690 | 7,000 | 6,650 | 6,980 | 361,000 |
| 1990/01/22 | 6,760 | 6,770 | 6,660 | 6,720 | 145,000 |
| 1990/01/19 | 6,900 | 6,940 | 6,660 | 6,660 | 257,000 |
| 1990/01/18 | 6,950 | 7,260 | 6,710 | 6,860 | 744,000 |
| 1990/01/17 | 6,400 | 7,150 | 6,350 | 6,950 | 944,000 |
| 1990/01/16 | 6,390 | 6,390 | 6,200 | 6,300 | 122,000 |
| 1990/01/12 | 6,450 | 6,450 | 6,390 | 6,410 | 208,000 |
| 1990/01/11 | 6,340 | 6,550 | 6,320 | 6,390 | 535,000 |
| 1990/01/10 | 5,950 | 6,300 | 5,940 | 6,240 | 333,000 |
| 1990/01/09 | 5,960 | 5,980 | 5,900 | 5,940 | 46,000 |
| 1990/01/08 | 6,000 | 6,000 | 5,960 | 5,960 | 44,000 |
| 1990/01/05 | 6,060 | 6,090 | 6,000 | 6,000 | 97,000 |
| 1990/01/04 | 6,050 | 6,090 | 6,050 | 6,060 | 29,000 |