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 |
|---|---|---|---|---|---|
| 1992/12/30 | 5,630 | 5,650 | 5,630 | 5,630 | 9,000 |
| 1992/12/29 | 5,740 | 5,740 | 5,630 | 5,630 | 6,200 |
| 1992/12/28 | 5,700 | 5,700 | 5,600 | 5,600 | 8,800 |
| 1992/12/25 | 5,690 | 5,740 | 5,690 | 5,700 | 34,500 |
| 1992/12/24 | 5,680 | 5,700 | 5,670 | 5,700 | 31,000 |
| 1992/12/22 | 5,680 | 5,700 | 5,640 | 5,640 | 59,300 |
| 1992/12/21 | 5,750 | 5,750 | 5,690 | 5,690 | 52,600 |
| 1992/12/18 | 5,690 | 5,720 | 5,680 | 5,680 | 65,900 |
| 1992/12/17 | 5,700 | 5,720 | 5,680 | 5,700 | 62,500 |
| 1992/12/16 | 5,730 | 5,740 | 5,700 | 5,710 | 20,000 |
| 1992/12/15 | 5,730 | 5,740 | 5,700 | 5,730 | 73,200 |
| 1992/12/14 | 5,700 | 5,770 | 5,700 | 5,720 | 69,300 |
| 1992/12/11 | 5,710 | 5,810 | 5,710 | 5,790 | 65,400 |
| 1992/12/10 | 5,700 | 5,740 | 5,700 | 5,720 | 88,100 |
| 1992/12/09 | 5,650 | 5,670 | 5,600 | 5,630 | 104,600 |
| 1992/12/08 | 5,650 | 5,700 | 5,610 | 5,690 | 93,500 |
| 1992/12/07 | 5,700 | 5,700 | 5,600 | 5,610 | 82,800 |
| 1992/12/04 | 5,890 | 5,900 | 5,870 | 5,900 | 109,000 |
| 1992/12/03 | 5,850 | 5,940 | 5,840 | 5,900 | 215,300 |
| 1992/12/02 | 5,750 | 5,880 | 5,750 | 5,870 | 135,300 |
| 1992/12/01 | 5,700 | 5,750 | 5,700 | 5,720 | 27,700 |
| 1992/11/30 | 5,760 | 5,780 | 5,650 | 5,770 | 44,000 |
| 1992/11/27 | 5,750 | 5,770 | 5,710 | 5,750 | 66,900 |
| 1992/11/26 | 5,700 | 5,810 | 5,660 | 5,740 | 151,800 |
| 1992/11/25 | 5,550 | 5,600 | 5,490 | 5,600 | 87,800 |
| 1992/11/24 | 5,500 | 5,550 | 5,470 | 5,550 | 70,200 |
| 1992/11/20 | 5,400 | 5,540 | 5,400 | 5,450 | 48,200 |
| 1992/11/19 | 5,500 | 5,500 | 5,400 | 5,400 | 43,100 |
| 1992/11/18 | 5,310 | 5,550 | 5,310 | 5,460 | 83,300 |
| 1992/11/17 | 5,250 | 5,340 | 5,220 | 5,310 | 20,000 |
| 1992/11/16 | 5,350 | 5,350 | 5,250 | 5,290 | 21,600 |
| 1992/11/13 | 5,400 | 5,420 | 5,320 | 5,420 | 35,000 |
| 1992/11/12 | 5,320 | 5,330 | 5,260 | 5,310 | 49,000 |
| 1992/11/11 | 5,320 | 5,350 | 5,270 | 5,300 | 28,600 |
| 1992/11/10 | 5,300 | 5,350 | 5,250 | 5,260 | 18,800 |
| 1992/11/09 | 5,330 | 5,400 | 5,290 | 5,300 | 34,100 |
| 1992/11/06 | 5,480 | 5,480 | 5,420 | 5,430 | 70,200 |
| 1992/11/05 | 5,460 | 5,460 | 5,370 | 5,430 | 76,400 |
| 1992/11/04 | 5,210 | 5,500 | 5,190 | 5,500 | 52,100 |
| 1992/11/02 | 5,200 | 5,230 | 5,180 | 5,230 | 35,000 |
| 1992/10/30 | 5,190 | 5,220 | 5,190 | 5,200 | 54,500 |
| 1992/10/29 | 5,200 | 5,230 | 5,170 | 5,180 | 46,200 |
| 1992/10/28 | 5,010 | 5,170 | 5,010 | 5,160 | 58,100 |
| 1992/10/27 | 4,950 | 5,010 | 4,950 | 4,990 | 23,900 |
| 1992/10/26 | 5,080 | 5,080 | 4,950 | 4,980 | 16,100 |
| 1992/10/23 | 5,040 | 5,090 | 5,000 | 5,090 | 48,000 |
| 1992/10/22 | 5,200 | 5,200 | 4,980 | 5,000 | 76,900 |
| 1992/10/21 | 5,050 | 5,100 | 5,000 | 5,100 | 24,000 |
| 1992/10/20 | 5,000 | 5,170 | 4,980 | 5,100 | 33,600 |
| 1992/10/19 | 5,170 | 5,170 | 5,060 | 5,090 | 16,700 |
| 1992/10/16 | 5,200 | 5,200 | 5,100 | 5,180 | 15,900 |
| 1992/10/15 | 5,130 | 5,210 | 5,090 | 5,190 | 75,300 |
| 1992/10/14 | 4,990 | 5,140 | 4,980 | 5,130 | 98,400 |
| 1992/10/13 | 4,950 | 4,950 | 4,910 | 4,940 | 47,000 |
| 1992/10/12 | 4,870 | 4,900 | 4,870 | 4,900 | 62,700 |
| 1992/10/09 | 4,940 | 5,000 | 4,920 | 4,920 | 44,500 |
| 1992/10/08 | 5,000 | 5,000 | 4,950 | 4,950 | 19,600 |
| 1992/10/07 | 4,910 | 5,000 | 4,910 | 4,950 | 53,400 |
| 1992/10/06 | 4,960 | 4,960 | 4,900 | 4,920 | 40,800 |
| 1992/10/05 | 5,000 | 5,020 | 4,980 | 4,980 | 30,400 |
| 1992/10/02 | 5,000 | 5,030 | 4,950 | 4,980 | 46,900 |
| 1992/10/01 | 4,900 | 4,900 | 4,840 | 4,900 | 105,500 |
| 1992/09/30 | 5,000 | 5,000 | 4,900 | 4,900 | 113,700 |
| 1992/09/29 | 5,100 | 5,120 | 4,950 | 4,990 | 93,300 |
| 1992/09/28 | 5,400 | 5,400 | 5,200 | 5,200 | 20,400 |
| 1992/09/25 | 5,450 | 5,500 | 5,410 | 5,420 | 53,100 |
| 1992/09/24 | 5,600 | 5,650 | 5,560 | 5,620 | 10,900 |
| 1992/09/22 | 5,710 | 5,710 | 5,600 | 5,700 | 23,300 |
| 1992/09/21 | 5,670 | 5,740 | 5,670 | 5,740 | 69,400 |
| 1992/09/18 | 5,600 | 5,670 | 5,590 | 5,670 | 35,900 |
| 1992/09/17 | 5,590 | 5,630 | 5,590 | 5,610 | 17,600 |
| 1992/09/16 | 5,610 | 5,630 | 5,600 | 5,610 | 35,800 |
| 1992/09/14 | 5,580 | 5,670 | 5,580 | 5,600 | 40,300 |
| 1992/09/11 | 5,600 | 5,650 | 5,600 | 5,600 | 83,600 |
| 1992/09/10 | 5,620 | 5,700 | 5,610 | 5,650 | 55,200 |
| 1992/09/09 | 5,760 | 5,760 | 5,610 | 5,620 | 89,200 |
| 1992/09/08 | 5,800 | 5,800 | 5,750 | 5,750 | 36,300 |
| 1992/09/07 | 5,700 | 5,800 | 5,700 | 5,770 | 52,000 |
| 1992/09/04 | 5,600 | 5,730 | 5,560 | 5,690 | 106,700 |
| 1992/09/03 | 5,500 | 5,600 | 5,400 | 5,600 | 81,700 |
| 1992/09/02 | 5,410 | 5,410 | 5,370 | 5,400 | 45,500 |
| 1992/09/01 | 5,410 | 5,420 | 5,370 | 5,400 | 153,100 |
| 1992/08/31 | 5,410 | 5,500 | 5,410 | 5,420 | 28,600 |
| 1992/08/28 | 5,500 | 5,650 | 5,420 | 5,530 | 85,600 |
| 1992/08/27 | 5,250 | 5,480 | 5,190 | 5,380 | 145,200 |
| 1992/08/26 | 5,300 | 5,310 | 5,200 | 5,200 | 100,200 |
| 1992/08/25 | 5,450 | 5,450 | 5,260 | 5,260 | 84,400 |
| 1992/08/24 | 5,540 | 5,680 | 5,310 | 5,350 | 172,700 |
| 1992/08/21 | 5,550 | 5,640 | 5,440 | 5,640 | 192,900 |
| 1992/08/20 | 5,460 | 5,710 | 5,460 | 5,600 | 99,300 |
| 1992/08/19 | 5,480 | 5,520 | 5,420 | 5,420 | 36,100 |
| 1992/08/18 | 5,700 | 5,700 | 5,400 | 5,450 | 15,900 |
| 1992/08/17 | 5,680 | 5,700 | 5,650 | 5,690 | 16,500 |
| 1992/08/14 | 5,700 | 5,710 | 5,650 | 5,700 | 17,000 |
| 1992/08/13 | 5,700 | 5,800 | 5,700 | 5,750 | 3,900 |
| 1992/08/12 | 5,650 | 5,800 | 5,600 | 5,800 | 43,700 |
| 1992/08/11 | 5,770 | 5,800 | 5,700 | 5,700 | 16,500 |
| 1992/08/10 | 5,710 | 5,800 | 5,670 | 5,800 | 36,700 |
| 1992/08/07 | 5,720 | 5,800 | 5,720 | 5,750 | 15,400 |
| 1992/08/06 | 5,980 | 6,000 | 5,950 | 5,970 | 18,100 |
| 1992/08/05 | 5,990 | 6,000 | 5,900 | 5,980 | 25,600 |
| 1992/08/04 | 5,900 | 6,000 | 5,900 | 5,900 | 11,300 |
| 1992/08/03 | 5,760 | 5,810 | 5,750 | 5,800 | 13,900 |
| 1992/07/31 | 5,750 | 5,760 | 5,650 | 5,760 | 12,400 |
| 1992/07/30 | 5,600 | 5,700 | 5,600 | 5,650 | 47,900 |
| 1992/07/29 | 5,900 | 5,900 | 5,640 | 5,700 | 95,300 |
| 1992/07/28 | 5,850 | 5,850 | 5,800 | 5,800 | 34,700 |
| 1992/07/27 | 5,750 | 5,900 | 5,750 | 5,860 | 46,800 |
| 1992/07/24 | 5,760 | 5,860 | 5,760 | 5,800 | 17,800 |
| 1992/07/23 | 5,740 | 5,900 | 5,740 | 5,860 | 102,400 |
| 1992/07/22 | 6,010 | 6,050 | 5,900 | 5,940 | 168,800 |
| 1992/07/21 | 6,200 | 6,200 | 6,000 | 6,010 | 60,300 |
| 1992/07/20 | 6,480 | 6,490 | 6,280 | 6,300 | 21,500 |
| 1992/07/17 | 6,570 | 6,570 | 6,460 | 6,500 | 33,800 |
| 1992/07/16 | 6,590 | 6,590 | 6,550 | 6,580 | 22,200 |
| 1992/07/15 | 6,560 | 6,630 | 6,530 | 6,580 | 67,600 |
| 1992/07/14 | 6,570 | 6,600 | 6,540 | 6,560 | 51,300 |
| 1992/07/13 | 6,540 | 6,560 | 6,540 | 6,560 | 67,100 |
| 1992/07/10 | 6,550 | 6,550 | 6,540 | 6,540 | 41,000 |
| 1992/07/09 | 6,530 | 6,570 | 6,530 | 6,550 | 89,900 |
| 1992/07/08 | 6,580 | 6,580 | 6,520 | 6,540 | 56,400 |
| 1992/07/07 | 6,600 | 6,600 | 6,530 | 6,580 | 72,500 |
| 1992/07/06 | 6,600 | 6,600 | 6,500 | 6,550 | 49,000 |
| 1992/07/03 | 6,540 | 6,650 | 6,530 | 6,600 | 151,500 |
| 1992/07/02 | 6,550 | 6,550 | 6,490 | 6,530 | 96,400 |
| 1992/07/01 | 6,500 | 6,500 | 6,450 | 6,500 | 32,700 |
| 1992/06/30 | 6,490 | 6,520 | 6,480 | 6,500 | 41,100 |
| 1992/06/29 | 6,490 | 6,500 | 6,450 | 6,500 | 14,700 |
| 1992/06/26 | 6,500 | 6,540 | 6,470 | 6,500 | 33,100 |
| 1992/06/25 | 6,410 | 6,490 | 6,400 | 6,460 | 62,700 |
| 1992/06/24 | 6,450 | 6,500 | 6,420 | 6,420 | 28,800 |
| 1992/06/23 | 6,450 | 6,500 | 6,410 | 6,410 | 45,600 |
| 1992/06/22 | 6,550 | 6,550 | 6,450 | 6,500 | 31,000 |
| 1992/06/19 | 6,550 | 6,550 | 6,450 | 6,500 | 25,200 |
| 1992/06/18 | 6,420 | 6,450 | 6,340 | 6,450 | 113,100 |
| 1992/06/17 | 6,510 | 6,510 | 6,460 | 6,490 | 111,400 |
| 1992/06/16 | 6,540 | 6,560 | 6,530 | 6,540 | 25,100 |
| 1992/06/15 | 6,550 | 6,560 | 6,540 | 6,540 | 30,600 |
| 1992/06/12 | 6,600 | 6,600 | 6,560 | 6,560 | 26,700 |
| 1992/06/11 | 6,550 | 6,590 | 6,550 | 6,570 | 10,400 |
| 1992/06/10 | 6,600 | 6,610 | 6,570 | 6,590 | 51,900 |
| 1992/06/09 | 6,570 | 6,590 | 6,540 | 6,590 | 30,100 |
| 1992/06/08 | 6,570 | 6,590 | 6,540 | 6,570 | 44,900 |
| 1992/06/05 | 6,540 | 6,560 | 6,540 | 6,560 | 52,200 |
| 1992/06/04 | 6,580 | 6,580 | 6,520 | 6,560 | 110,900 |
| 1992/06/03 | 6,580 | 6,600 | 6,540 | 6,540 | 83,800 |
| 1992/06/02 | 6,500 | 6,610 | 6,450 | 6,560 | 90,800 |
| 1992/06/01 | 6,590 | 6,590 | 6,450 | 6,500 | 27,300 |
| 1992/05/29 | 6,650 | 6,650 | 6,550 | 6,600 | 126,400 |
| 1992/05/28 | 6,500 | 6,560 | 6,500 | 6,560 | 110,400 |
| 1992/05/27 | 6,440 | 6,500 | 6,440 | 6,500 | 133,400 |
| 1992/05/26 | 6,400 | 6,480 | 6,400 | 6,480 | 61,300 |
| 1992/05/25 | 6,400 | 6,440 | 6,350 | 6,400 | 64,200 |
| 1992/05/22 | 6,480 | 6,480 | 6,400 | 6,400 | 74,800 |
| 1992/05/21 | 6,490 | 6,500 | 6,460 | 6,480 | 55,800 |
| 1992/05/20 | 6,490 | 6,500 | 6,450 | 6,470 | 30,900 |
| 1992/05/19 | 6,540 | 6,540 | 6,480 | 6,480 | 56,500 |
| 1992/05/18 | 6,540 | 6,540 | 6,420 | 6,500 | 27,800 |
| 1992/05/15 | 6,450 | 6,550 | 6,340 | 6,440 | 142,000 |
| 1992/05/14 | 6,510 | 6,550 | 6,400 | 6,420 | 73,200 |
| 1992/05/13 | 6,590 | 6,590 | 6,500 | 6,580 | 238,000 |
| 1992/05/12 | 6,620 | 6,620 | 6,570 | 6,580 | 86,600 |
| 1992/05/11 | 6,640 | 6,640 | 6,540 | 6,580 | 255,700 |
| 1992/05/08 | 6,380 | 6,630 | 6,370 | 6,550 | 375,400 |
| 1992/05/07 | 6,340 | 6,420 | 6,320 | 6,380 | 140,600 |
| 1992/05/06 | 6,340 | 6,350 | 6,250 | 6,290 | 118,100 |
| 1992/04/23 | 6,180 | 6,290 | 6,170 | 6,240 | 68,000 |
| 1992/04/22 | 6,200 | 6,200 | 6,150 | 6,170 | 43,000 |
| 1992/04/21 | 6,040 | 6,150 | 6,040 | 6,130 | 37,000 |
| 1992/04/20 | 6,110 | 6,150 | 6,060 | 6,070 | 51,000 |
| 1992/04/17 | 6,170 | 6,180 | 6,160 | 6,180 | 37,000 |
| 1992/04/16 | 6,140 | 6,230 | 6,140 | 6,170 | 130,000 |
| 1992/04/15 | 6,050 | 6,180 | 6,050 | 6,180 | 93,000 |
| 1992/04/14 | 5,950 | 6,000 | 5,950 | 6,000 | 19,000 |
| 1992/04/13 | 6,090 | 6,090 | 5,950 | 6,000 | 44,000 |
| 1992/04/10 | 5,960 | 6,100 | 5,960 | 6,050 | 148,000 |
| 1992/04/09 | 5,890 | 6,000 | 5,860 | 5,860 | 85,000 |
| 1992/04/08 | 5,880 | 5,960 | 5,810 | 5,880 | 195,000 |
| 1992/04/07 | 6,050 | 6,050 | 5,880 | 5,880 | 100,000 |
| 1992/04/06 | 5,830 | 5,900 | 5,820 | 5,880 | 71,000 |
| 1992/04/03 | 5,830 | 5,850 | 5,750 | 5,850 | 36,000 |
| 1992/04/02 | 5,880 | 5,900 | 5,750 | 5,850 | 163,000 |
| 1992/04/01 | 5,950 | 5,950 | 5,860 | 5,870 | 151,000 |
| 1992/03/31 | 5,880 | 5,930 | 5,870 | 5,880 | 81,000 |
| 1992/03/30 | 5,850 | 5,870 | 5,850 | 5,860 | 55,000 |
| 1992/03/27 | 5,850 | 5,850 | 5,800 | 5,850 | 89,000 |
| 1992/03/26 | 5,860 | 5,860 | 5,850 | 5,860 | 21,000 |
| 1992/03/25 | 5,850 | 5,900 | 5,800 | 5,850 | 64,000 |
| 1992/03/24 | 5,700 | 5,800 | 5,700 | 5,750 | 73,000 |
| 1992/03/23 | 5,600 | 5,750 | 5,600 | 5,750 | 90,000 |
| 1992/03/19 | 5,510 | 5,550 | 5,500 | 5,550 | 39,000 |
| 1992/03/18 | 5,530 | 5,530 | 5,450 | 5,460 | 13,000 |
| 1992/03/17 | 5,600 | 5,600 | 5,560 | 5,560 | 13,000 |
| 1992/03/16 | 5,680 | 5,680 | 5,610 | 5,640 | 21,000 |
| 1992/03/13 | 5,610 | 5,660 | 5,600 | 5,640 | 31,000 |
| 1992/03/12 | 5,610 | 5,660 | 5,600 | 5,630 | 33,000 |
| 1992/03/11 | 5,600 | 5,670 | 5,600 | 5,660 | 29,000 |
| 1992/03/10 | 5,620 | 5,660 | 5,610 | 5,660 | 20,000 |
| 1992/03/09 | 5,600 | 5,720 | 5,600 | 5,720 | 43,000 |
| 1992/03/06 | 5,620 | 5,740 | 5,620 | 5,700 | 56,000 |
| 1992/03/05 | 5,720 | 5,790 | 5,720 | 5,720 | 24,000 |
| 1992/03/04 | 5,800 | 5,800 | 5,760 | 5,760 | 68,000 |
| 1992/03/03 | 5,850 | 5,890 | 5,810 | 5,830 | 37,000 |
| 1992/03/02 | 5,840 | 5,880 | 5,800 | 5,850 | 41,000 |
| 1992/02/28 | 5,780 | 5,800 | 5,720 | 5,800 | 369,000 |
| 1992/02/27 | 5,810 | 5,850 | 5,780 | 5,780 | 580,000 |
| 1992/02/26 | 5,800 | 5,900 | 5,780 | 5,800 | 94,000 |
| 1992/02/25 | 5,760 | 5,900 | 5,730 | 5,900 | 96,000 |
| 1992/02/24 | 5,800 | 5,810 | 5,710 | 5,760 | 135,000 |
| 1992/02/21 | 5,900 | 5,940 | 5,900 | 5,900 | 38,000 |
| 1992/02/20 | 5,900 | 5,900 | 5,900 | 5,900 | 26,000 |
| 1992/02/19 | 5,950 | 5,950 | 5,930 | 5,950 | 29,000 |
| 1992/02/18 | 5,970 | 5,990 | 5,950 | 5,950 | 29,000 |
| 1992/02/17 | 5,950 | 5,990 | 5,900 | 5,990 | 77,000 |
| 1992/02/14 | 6,030 | 6,030 | 5,950 | 5,950 | 77,000 |
| 1992/02/13 | 6,010 | 6,020 | 5,980 | 6,020 | 41,000 |
| 1992/02/12 | 5,990 | 6,020 | 5,950 | 6,020 | 38,000 |
| 1992/02/10 | 6,080 | 6,080 | 5,950 | 5,950 | 49,000 |
| 1992/02/07 | 6,080 | 6,120 | 6,050 | 6,050 | 90,000 |
| 1992/02/06 | 6,160 | 6,250 | 6,080 | 6,100 | 151,000 |
| 1992/02/05 | 6,050 | 6,140 | 6,020 | 6,120 | 129,000 |
| 1992/02/04 | 5,990 | 6,090 | 5,990 | 6,040 | 125,000 |
| 1992/02/03 | 6,010 | 6,030 | 5,970 | 6,000 | 58,000 |
| 1992/01/31 | 6,000 | 6,030 | 5,980 | 6,010 | 141,000 |
| 1992/01/30 | 5,840 | 6,010 | 5,820 | 6,000 | 115,000 |
| 1992/01/29 | 5,850 | 5,850 | 5,820 | 5,840 | 33,000 |
| 1992/01/28 | 5,790 | 5,880 | 5,780 | 5,880 | 48,000 |
| 1992/01/27 | 5,870 | 5,870 | 5,700 | 5,790 | 8,000 |
| 1992/01/24 | 5,880 | 5,880 | 5,800 | 5,800 | 7,000 |
| 1992/01/23 | 5,940 | 5,980 | 5,840 | 5,980 | 88,000 |
| 1992/01/22 | 5,600 | 5,840 | 5,600 | 5,840 | 84,000 |
| 1992/01/21 | 5,520 | 5,670 | 5,520 | 5,600 | 88,000 |
| 1992/01/20 | 5,550 | 5,550 | 5,520 | 5,540 | 14,000 |
| 1992/01/17 | 5,550 | 5,550 | 5,550 | 5,550 | 16,000 |
| 1992/01/16 | 5,580 | 5,580 | 5,520 | 5,550 | 27,000 |
| 1992/01/14 | 5,540 | 5,540 | 5,520 | 5,530 | 25,000 |
| 1992/01/13 | 5,550 | 5,550 | 5,520 | 5,540 | 11,000 |
| 1992/01/10 | 5,600 | 5,600 | 5,550 | 5,560 | 8,000 |
| 1992/01/09 | 5,560 | 5,560 | 5,530 | 5,530 | 19,000 |
| 1992/01/08 | 5,600 | 5,600 | 5,570 | 5,600 | 17,000 |
| 1992/01/07 | 5,710 | 5,750 | 5,710 | 5,750 | 16,000 |
| 1992/01/06 | 5,620 | 5,710 | 5,620 | 5,710 | 8,000 |