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 |
|---|---|---|---|---|---|
| 1991/12/30 | 5,430 | 5,520 | 5,420 | 5,520 | 20,000 |
| 1991/12/27 | 5,430 | 5,430 | 5,420 | 5,420 | 3,000 |
| 1991/12/25 | 5,420 | 5,500 | 5,420 | 5,490 | 17,000 |
| 1991/12/25 | 1 -> 1.10 分割 | ||||
| 1991/12/24 | 6,140 | 6,200 | 5,950 | 5,950 | 88,000 |
| 1991/12/20 | 6,130 | 6,160 | 6,110 | 6,140 | 40,000 |
| 1991/12/19 | 6,200 | 6,200 | 6,050 | 6,110 | 506,000 |
| 1991/12/18 | 6,200 | 6,250 | 6,150 | 6,210 | 38,000 |
| 1991/12/17 | 6,100 | 6,280 | 6,100 | 6,280 | 47,000 |
| 1991/12/16 | 6,100 | 6,110 | 6,060 | 6,100 | 10,000 |
| 1991/12/13 | 6,020 | 6,040 | 6,000 | 6,040 | 44,000 |
| 1991/12/12 | 5,920 | 5,990 | 5,920 | 5,920 | 73,000 |
| 1991/12/11 | 6,000 | 6,000 | 5,900 | 5,900 | 99,000 |
| 1991/12/10 | 6,000 | 6,030 | 5,930 | 5,990 | 68,000 |
| 1991/12/09 | 6,200 | 6,200 | 6,060 | 6,060 | 20,000 |
| 1991/12/06 | 6,420 | 6,560 | 6,000 | 6,200 | 200,000 |
| 1991/12/05 | 6,370 | 6,370 | 6,320 | 6,320 | 7,000 |
| 1991/12/04 | 6,240 | 6,300 | 6,240 | 6,280 | 26,000 |
| 1991/12/03 | 6,280 | 6,280 | 6,240 | 6,250 | 14,000 |
| 1991/12/02 | 6,190 | 6,220 | 6,180 | 6,180 | 23,000 |
| 1991/11/29 | 6,260 | 6,300 | 6,210 | 6,210 | 30,000 |
| 1991/11/28 | 6,300 | 6,300 | 6,230 | 6,230 | 37,000 |
| 1991/11/27 | 6,430 | 6,430 | 6,250 | 6,250 | 43,000 |
| 1991/11/26 | 6,380 | 6,410 | 6,380 | 6,410 | 65,000 |
| 1991/11/25 | 6,400 | 6,400 | 6,380 | 6,380 | 21,000 |
| 1991/11/22 | 6,490 | 6,490 | 6,400 | 6,400 | 7,000 |
| 1991/11/21 | 6,600 | 6,600 | 6,490 | 6,490 | 17,000 |
| 1991/11/20 | 6,600 | 6,610 | 6,500 | 6,600 | 14,000 |
| 1991/11/19 | 6,700 | 6,700 | 6,600 | 6,700 | 118,000 |
| 1991/11/18 | 6,650 | 6,650 | 6,540 | 6,600 | 36,000 |
| 1991/11/15 | 6,700 | 6,700 | 6,630 | 6,650 | 20,000 |
| 1991/11/14 | 6,800 | 6,800 | 6,770 | 6,770 | 14,000 |
| 1991/11/13 | 6,830 | 6,840 | 6,810 | 6,810 | 19,000 |
| 1991/11/12 | 6,800 | 6,870 | 6,800 | 6,830 | 33,000 |
| 1991/11/11 | 6,820 | 6,900 | 6,800 | 6,900 | 14,000 |
| 1991/11/08 | 6,900 | 6,910 | 6,850 | 6,850 | 27,000 |
| 1991/11/07 | 6,900 | 6,910 | 6,900 | 6,910 | 11,000 |
| 1991/11/06 | 7,040 | 7,040 | 7,000 | 7,000 | 62,000 |
| 1991/11/05 | 7,030 | 7,040 | 7,000 | 7,040 | 55,000 |
| 1991/11/01 | 7,010 | 7,040 | 7,010 | 7,040 | 32,000 |
| 1991/10/31 | 7,040 | 7,070 | 7,010 | 7,040 | 95,000 |
| 1991/10/30 | 7,060 | 7,060 | 6,990 | 7,030 | 68,000 |
| 1991/10/29 | 7,080 | 7,080 | 6,950 | 7,040 | 38,000 |
| 1991/10/28 | 7,050 | 7,050 | 6,990 | 7,040 | 58,000 |
| 1991/10/25 | 7,040 | 7,080 | 7,000 | 7,070 | 71,000 |
| 1991/10/24 | 7,000 | 7,140 | 7,000 | 7,050 | 244,000 |
| 1991/10/23 | 6,900 | 6,960 | 6,900 | 6,960 | 27,000 |
| 1991/10/22 | 6,890 | 6,930 | 6,850 | 6,930 | 60,000 |
| 1991/10/21 | 6,920 | 7,000 | 6,920 | 6,930 | 41,000 |
| 1991/10/18 | 7,060 | 7,070 | 7,000 | 7,020 | 22,000 |
| 1991/10/17 | 6,930 | 7,070 | 6,930 | 7,070 | 133,000 |
| 1991/10/16 | 6,940 | 7,030 | 6,940 | 7,030 | 31,000 |
| 1991/10/15 | 7,050 | 7,080 | 6,950 | 7,040 | 57,000 |
| 1991/10/14 | 6,960 | 7,050 | 6,960 | 7,050 | 36,000 |
| 1991/10/11 | 6,920 | 7,070 | 6,900 | 7,020 | 35,000 |
| 1991/10/09 | 6,900 | 7,000 | 6,900 | 6,950 | 51,000 |
| 1991/10/08 | 6,850 | 6,950 | 6,820 | 6,950 | 80,000 |
| 1991/10/07 | 6,980 | 6,980 | 6,860 | 6,880 | 59,000 |
| 1991/10/04 | 7,010 | 7,010 | 6,900 | 6,980 | 114,000 |
| 1991/10/03 | 7,050 | 7,100 | 7,050 | 7,100 | 65,000 |
| 1991/10/02 | 7,100 | 7,150 | 7,100 | 7,150 | 109,000 |
| 1991/10/01 | 7,110 | 7,160 | 7,100 | 7,130 | 153,000 |
| 1991/09/30 | 7,180 | 7,180 | 7,100 | 7,150 | 67,000 |
| 1991/09/27 | 7,190 | 7,190 | 7,100 | 7,180 | 192,000 |
| 1991/09/26 | 7,200 | 7,200 | 7,110 | 7,180 | 299,000 |
| 1991/09/25 | 7,050 | 7,150 | 6,970 | 7,100 | 583,000 |
| 1991/09/24 | 6,850 | 6,950 | 6,810 | 6,950 | 77,000 |
| 1991/09/20 | 7,030 | 7,030 | 6,800 | 6,900 | 161,000 |
| 1991/09/19 | 6,830 | 6,940 | 6,830 | 6,930 | 459,000 |
| 1991/09/18 | 6,690 | 6,860 | 6,690 | 6,810 | 331,000 |
| 1991/09/17 | 6,640 | 6,690 | 6,610 | 6,690 | 123,000 |
| 1991/09/13 | 6,570 | 6,690 | 6,570 | 6,690 | 70,000 |
| 1991/09/12 | 6,650 | 6,670 | 6,620 | 6,670 | 55,000 |
| 1991/09/11 | 6,550 | 6,620 | 6,510 | 6,620 | 71,000 |
| 1991/09/10 | 6,610 | 6,640 | 6,600 | 6,600 | 76,000 |
| 1991/09/09 | 6,680 | 6,690 | 6,600 | 6,620 | 51,000 |
| 1991/09/06 | 6,600 | 6,640 | 6,540 | 6,640 | 93,000 |
| 1991/09/05 | 6,460 | 6,590 | 6,450 | 6,560 | 62,000 |
| 1991/09/04 | 6,390 | 6,550 | 6,390 | 6,530 | 70,000 |
| 1991/09/03 | 6,510 | 6,580 | 6,490 | 6,580 | 34,000 |
| 1991/09/02 | 6,450 | 6,580 | 6,400 | 6,570 | 58,000 |
| 1991/08/30 | 6,550 | 6,570 | 6,440 | 6,570 | 53,000 |
| 1991/08/29 | 6,590 | 6,590 | 6,450 | 6,550 | 54,000 |
| 1991/08/28 | 6,250 | 6,500 | 6,250 | 6,500 | 91,000 |
| 1991/08/27 | 6,430 | 6,460 | 6,330 | 6,340 | 40,000 |
| 1991/08/26 | 6,580 | 6,580 | 6,420 | 6,430 | 61,000 |
| 1991/08/23 | 6,400 | 6,550 | 6,400 | 6,520 | 220,000 |
| 1991/08/22 | 6,400 | 6,600 | 6,400 | 6,400 | 104,000 |
| 1991/08/21 | 6,210 | 6,400 | 6,200 | 6,380 | 102,000 |
| 1991/08/20 | 6,150 | 6,240 | 6,050 | 6,110 | 69,000 |
| 1991/08/19 | 6,400 | 6,400 | 6,150 | 6,250 | 36,000 |
| 1991/08/16 | 6,550 | 6,550 | 6,350 | 6,500 | 68,000 |
| 1991/08/15 | 6,610 | 6,650 | 6,600 | 6,650 | 27,000 |
| 1991/08/14 | 6,600 | 6,700 | 6,600 | 6,610 | 32,000 |
| 1991/08/13 | 6,550 | 6,600 | 6,500 | 6,600 | 30,000 |
| 1991/08/12 | 6,640 | 6,640 | 6,520 | 6,600 | 18,000 |
| 1991/08/09 | 6,710 | 6,720 | 6,650 | 6,650 | 89,000 |
| 1991/08/08 | 6,750 | 6,760 | 6,630 | 6,750 | 94,000 |
| 1991/08/07 | 6,770 | 6,770 | 6,600 | 6,690 | 71,000 |
| 1991/08/06 | 6,800 | 6,800 | 6,670 | 6,670 | 87,000 |
| 1991/08/05 | 6,880 | 6,880 | 6,720 | 6,800 | 73,000 |
| 1991/08/02 | 6,700 | 6,900 | 6,700 | 6,850 | 552,000 |
| 1991/08/01 | 6,650 | 6,690 | 6,640 | 6,680 | 112,000 |
| 1991/07/31 | 6,500 | 6,600 | 6,500 | 6,550 | 67,000 |
| 1991/07/30 | 6,500 | 6,530 | 6,490 | 6,490 | 54,000 |
| 1991/07/29 | 6,570 | 6,610 | 6,500 | 6,500 | 42,000 |
| 1991/07/26 | 6,570 | 6,600 | 6,550 | 6,570 | 41,000 |
| 1991/07/25 | 6,690 | 6,690 | 6,560 | 6,560 | 44,000 |
| 1991/07/24 | 6,600 | 6,690 | 6,600 | 6,690 | 25,000 |
| 1991/07/23 | 6,740 | 6,750 | 6,630 | 6,700 | 17,000 |
| 1991/07/22 | 6,760 | 6,770 | 6,710 | 6,750 | 121,000 |
| 1991/07/19 | 6,710 | 6,810 | 6,710 | 6,770 | 242,000 |
| 1991/07/18 | 6,650 | 6,670 | 6,560 | 6,670 | 51,000 |
| 1991/07/17 | 6,600 | 6,640 | 6,550 | 6,550 | 90,000 |
| 1991/07/16 | 6,710 | 6,710 | 6,610 | 6,630 | 69,000 |
| 1991/07/15 | 6,690 | 6,690 | 6,650 | 6,680 | 8,000 |
| 1991/07/12 | 6,690 | 6,690 | 6,600 | 6,600 | 32,000 |
| 1991/07/11 | 6,690 | 6,690 | 6,530 | 6,590 | 58,000 |
| 1991/07/10 | 6,420 | 6,620 | 6,420 | 6,600 | 52,000 |
| 1991/07/09 | 6,490 | 6,590 | 6,350 | 6,400 | 47,000 |
| 1991/07/08 | 6,550 | 6,550 | 6,390 | 6,390 | 41,000 |
| 1991/07/05 | 6,560 | 6,580 | 6,550 | 6,550 | 94,000 |
| 1991/07/04 | 6,590 | 6,590 | 6,530 | 6,550 | 31,000 |
| 1991/07/03 | 6,710 | 6,750 | 6,600 | 6,600 | 63,000 |
| 1991/07/02 | 6,800 | 6,850 | 6,760 | 6,810 | 145,000 |
| 1991/07/01 | 6,730 | 6,750 | 6,680 | 6,750 | 95,000 |
| 1991/06/28 | 6,700 | 6,700 | 6,600 | 6,600 | 47,000 |
| 1991/06/27 | 6,750 | 6,750 | 6,600 | 6,600 | 45,000 |
| 1991/06/26 | 6,570 | 6,760 | 6,570 | 6,680 | 63,000 |
| 1991/06/25 | 6,300 | 6,590 | 6,250 | 6,590 | 106,000 |
| 1991/06/25 | 1 -> 1.10 分割 | ||||
| 1991/06/24 | 7,140 | 7,200 | 6,960 | 7,000 | 142,000 |
| 1991/06/21 | 7,190 | 7,290 | 7,140 | 7,220 | 75,000 |
| 1991/06/20 | 7,200 | 7,290 | 7,200 | 7,290 | 59,000 |
| 1991/06/19 | 7,400 | 7,400 | 7,290 | 7,290 | 87,000 |
| 1991/06/18 | 7,450 | 7,500 | 7,420 | 7,420 | 127,000 |
| 1991/06/17 | 7,550 | 7,550 | 7,450 | 7,450 | 91,000 |
| 1991/06/14 | 7,510 | 7,600 | 7,440 | 7,450 | 178,000 |
| 1991/06/13 | 7,310 | 7,550 | 7,300 | 7,520 | 282,000 |
| 1991/06/12 | 7,250 | 7,350 | 7,160 | 7,320 | 205,000 |
| 1991/06/11 | 7,020 | 7,230 | 7,020 | 7,200 | 95,000 |
| 1991/06/10 | 7,200 | 7,200 | 7,040 | 7,040 | 56,000 |
| 1991/06/07 | 6,980 | 7,190 | 6,980 | 7,160 | 166,000 |
| 1991/06/06 | 6,980 | 7,040 | 6,980 | 7,000 | 93,000 |
| 1991/06/05 | 7,200 | 7,200 | 7,050 | 7,050 | 71,000 |
| 1991/06/04 | 7,030 | 7,150 | 7,020 | 7,100 | 40,000 |
| 1991/06/03 | 7,090 | 7,120 | 7,000 | 7,030 | 35,000 |
| 1991/05/31 | 7,180 | 7,200 | 7,080 | 7,100 | 106,000 |
| 1991/05/30 | 7,100 | 7,250 | 7,090 | 7,150 | 144,000 |
| 1991/05/29 | 6,900 | 7,150 | 6,850 | 7,150 | 126,000 |
| 1991/05/28 | 6,790 | 6,850 | 6,760 | 6,850 | 56,000 |
| 1991/05/27 | 6,850 | 6,900 | 6,750 | 6,800 | 11,000 |
| 1991/05/24 | 6,800 | 6,900 | 6,800 | 6,900 | 15,000 |
| 1991/05/23 | 6,900 | 6,900 | 6,750 | 6,900 | 79,000 |
| 1991/05/22 | 7,000 | 7,000 | 6,900 | 6,900 | 38,000 |
| 1991/05/21 | 6,840 | 7,000 | 6,800 | 7,000 | 91,000 |
| 1991/05/20 | 6,920 | 6,920 | 6,850 | 6,850 | 26,000 |
| 1991/05/17 | 6,910 | 7,000 | 6,910 | 6,920 | 72,000 |
| 1991/05/16 | 7,050 | 7,050 | 6,900 | 6,900 | 67,000 |
| 1991/05/15 | 7,010 | 7,110 | 7,000 | 7,090 | 84,000 |
| 1991/05/14 | 7,210 | 7,260 | 7,110 | 7,110 | 33,000 |
| 1991/05/13 | 7,420 | 7,500 | 7,310 | 7,310 | 34,000 |
| 1991/05/10 | 7,500 | 7,540 | 7,410 | 7,420 | 224,000 |
| 1991/05/09 | 7,390 | 7,450 | 7,350 | 7,410 | 289,000 |
| 1991/05/08 | 7,260 | 7,400 | 7,250 | 7,400 | 167,000 |
| 1991/05/07 | 7,300 | 7,320 | 7,230 | 7,320 | 179,000 |
| 1991/05/02 | 7,200 | 7,240 | 7,150 | 7,220 | 181,000 |
| 1991/05/01 | 6,950 | 7,190 | 6,900 | 7,170 | 206,000 |
| 1991/04/30 | 6,810 | 6,900 | 6,810 | 6,900 | 43,000 |
| 1991/04/26 | 6,980 | 7,000 | 6,790 | 6,900 | 107,000 |
| 1991/04/25 | 6,940 | 7,040 | 6,940 | 6,950 | 166,000 |
| 1991/04/24 | 7,170 | 7,170 | 7,010 | 7,040 | 123,000 |
| 1991/04/23 | 7,200 | 7,200 | 7,100 | 7,170 | 104,000 |
| 1991/04/22 | 7,230 | 7,250 | 7,190 | 7,240 | 200,000 |
| 1991/04/19 | 6,990 | 7,200 | 6,920 | 7,200 | 321,000 |
| 1991/04/18 | 7,100 | 7,100 | 6,920 | 7,000 | 91,000 |
| 1991/04/17 | 6,850 | 7,060 | 6,850 | 7,020 | 217,000 |
| 1991/04/16 | 6,900 | 7,000 | 6,900 | 6,950 | 278,000 |
| 1991/04/15 | 6,740 | 6,900 | 6,740 | 6,860 | 356,000 |
| 1991/04/12 | 6,700 | 6,780 | 6,650 | 6,740 | 59,000 |
| 1991/04/11 | 6,720 | 6,760 | 6,550 | 6,600 | 48,000 |
| 1991/04/10 | 6,700 | 6,720 | 6,680 | 6,700 | 32,000 |
| 1991/04/09 | 6,790 | 6,790 | 6,660 | 6,720 | 18,000 |
| 1991/04/08 | 6,680 | 6,800 | 6,680 | 6,790 | 37,000 |
| 1991/04/05 | 6,870 | 6,870 | 6,780 | 6,780 | 90,000 |
| 1991/04/04 | 6,550 | 6,790 | 6,550 | 6,770 | 130,000 |
| 1991/04/03 | 6,670 | 6,670 | 6,500 | 6,550 | 50,000 |
| 1991/04/02 | 6,750 | 6,750 | 6,580 | 6,600 | 97,000 |
| 1991/04/01 | 6,800 | 6,810 | 6,700 | 6,750 | 179,000 |
| 1991/03/29 | 6,650 | 6,800 | 6,650 | 6,700 | 164,000 |
| 1991/03/28 | 6,400 | 6,670 | 6,400 | 6,600 | 304,000 |
| 1991/03/27 | 6,150 | 6,410 | 6,150 | 6,400 | 162,000 |
| 1991/03/26 | 6,100 | 6,140 | 6,050 | 6,130 | 49,000 |
| 1991/03/25 | 5,980 | 6,040 | 5,980 | 6,040 | 60,000 |
| 1991/03/22 | 5,980 | 6,000 | 5,890 | 5,980 | 101,000 |
| 1991/03/20 | 5,940 | 5,940 | 5,850 | 5,880 | 89,000 |
| 1991/03/19 | 6,110 | 6,110 | 6,000 | 6,000 | 47,000 |
| 1991/03/18 | 6,100 | 6,170 | 6,100 | 6,110 | 50,000 |
| 1991/03/15 | 6,090 | 6,120 | 6,060 | 6,100 | 59,000 |
| 1991/03/14 | 6,090 | 6,090 | 6,010 | 6,060 | 29,000 |
| 1991/03/13 | 6,090 | 6,150 | 6,060 | 6,090 | 32,000 |
| 1991/03/12 | 6,230 | 6,230 | 6,150 | 6,150 | 86,000 |
| 1991/03/11 | 6,270 | 6,270 | 6,210 | 6,220 | 43,000 |
| 1991/03/08 | 6,100 | 6,100 | 6,050 | 6,070 | 115,000 |
| 1991/03/07 | 6,020 | 6,040 | 5,930 | 6,000 | 117,000 |
| 1991/03/06 | 6,040 | 6,050 | 5,960 | 5,970 | 165,000 |
| 1991/03/05 | 5,700 | 5,850 | 5,700 | 5,850 | 146,000 |
| 1991/03/04 | 5,590 | 5,690 | 5,550 | 5,690 | 54,000 |
| 1991/03/01 | 5,570 | 5,680 | 5,570 | 5,600 | 28,000 |
| 1991/02/28 | 5,640 | 5,690 | 5,620 | 5,620 | 66,000 |
| 1991/02/27 | 5,600 | 5,690 | 5,590 | 5,600 | 24,000 |
| 1991/02/26 | 5,750 | 5,800 | 5,660 | 5,700 | 65,000 |
| 1991/02/25 | 5,600 | 5,750 | 5,550 | 5,750 | 74,000 |
| 1991/02/22 | 5,660 | 5,700 | 5,610 | 5,660 | 93,000 |
| 1991/02/21 | 5,660 | 5,750 | 5,660 | 5,660 | 39,000 |
| 1991/02/20 | 5,880 | 5,880 | 5,700 | 5,760 | 74,000 |
| 1991/02/19 | 5,900 | 5,900 | 5,790 | 5,900 | 123,000 |
| 1991/02/18 | 5,600 | 5,950 | 5,600 | 5,940 | 337,000 |
| 1991/02/15 | 5,190 | 5,400 | 5,190 | 5,400 | 236,000 |
| 1991/02/14 | 5,100 | 5,150 | 5,100 | 5,140 | 98,000 |
| 1991/02/13 | 5,090 | 5,130 | 5,030 | 5,030 | 53,000 |
| 1991/02/12 | 5,000 | 5,050 | 4,980 | 5,030 | 90,000 |
| 1991/02/08 | 4,890 | 4,980 | 4,890 | 4,900 | 23,000 |
| 1991/02/07 | 5,000 | 5,000 | 4,910 | 4,910 | 55,000 |
| 1991/02/06 | 5,100 | 5,110 | 4,960 | 5,000 | 141,000 |
| 1991/02/05 | 5,060 | 5,110 | 5,000 | 5,110 | 156,000 |
| 1991/02/04 | 4,890 | 4,970 | 4,890 | 4,970 | 40,000 |
| 1991/02/01 | 4,740 | 4,890 | 4,720 | 4,890 | 33,000 |
| 1991/01/31 | 4,840 | 4,840 | 4,740 | 4,740 | 71,000 |
| 1991/01/30 | 4,600 | 4,800 | 4,600 | 4,740 | 227,000 |
| 1991/01/29 | 4,370 | 4,510 | 4,300 | 4,500 | 99,000 |
| 1991/01/28 | 4,200 | 4,350 | 4,200 | 4,350 | 24,000 |
| 1991/01/25 | 4,100 | 4,200 | 4,100 | 4,200 | 76,000 |
| 1991/01/24 | 4,200 | 4,200 | 4,100 | 4,130 | 89,000 |
| 1991/01/23 | 4,300 | 4,300 | 4,200 | 4,200 | 26,000 |
| 1991/01/22 | 4,400 | 4,400 | 4,380 | 4,380 | 53,000 |
| 1991/01/21 | 4,500 | 4,500 | 4,400 | 4,400 | 49,000 |
| 1991/01/18 | 4,450 | 4,550 | 4,400 | 4,550 | 107,000 |
| 1991/01/17 | 4,350 | 4,510 | 4,350 | 4,400 | 91,000 |
| 1991/01/16 | 4,710 | 4,710 | 4,400 | 4,400 | 33,000 |
| 1991/01/14 | 4,760 | 4,850 | 4,760 | 4,810 | 28,000 |
| 1991/01/11 | 4,750 | 4,780 | 4,700 | 4,750 | 69,000 |
| 1991/01/10 | 4,800 | 4,800 | 4,790 | 4,800 | 38,000 |
| 1991/01/09 | 4,890 | 4,890 | 4,800 | 4,800 | 36,000 |
| 1991/01/08 | 5,050 | 5,050 | 4,940 | 4,940 | 41,000 |
| 1991/01/07 | 5,060 | 5,060 | 5,060 | 5,060 | 4,000 |
| 1991/01/04 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |