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 |
|---|---|---|---|---|---|
| 1993/12/30 | 7,040 | 7,080 | 7,030 | 7,080 | 22,100 |
| 1993/12/29 | 6,960 | 7,090 | 6,960 | 6,980 | 14,200 |
| 1993/12/28 | 7,050 | 7,050 | 6,960 | 6,960 | 4,100 |
| 1993/12/27 | 6,930 | 6,940 | 6,930 | 6,940 | 7,700 |
| 1993/12/24 | 7,040 | 7,040 | 6,970 | 7,040 | 77,800 |
| 1993/12/22 | 7,000 | 7,140 | 6,990 | 7,070 | 38,100 |
| 1993/12/21 | 6,960 | 6,990 | 6,950 | 6,980 | 24,000 |
| 1993/12/20 | 7,190 | 7,190 | 6,990 | 6,990 | 28,700 |
| 1993/12/17 | 7,150 | 7,230 | 7,120 | 7,210 | 115,100 |
| 1993/12/16 | 7,140 | 7,180 | 7,080 | 7,170 | 152,300 |
| 1993/12/15 | 6,900 | 6,970 | 6,860 | 6,970 | 81,700 |
| 1993/12/14 | 6,850 | 6,900 | 6,830 | 6,900 | 26,400 |
| 1993/12/13 | 6,800 | 6,900 | 6,750 | 6,890 | 37,900 |
| 1993/12/10 | 6,700 | 6,850 | 6,700 | 6,850 | 94,600 |
| 1993/12/09 | 6,450 | 6,600 | 6,450 | 6,500 | 42,800 |
| 1993/12/08 | 6,470 | 6,500 | 6,330 | 6,450 | 29,800 |
| 1993/12/07 | 6,320 | 6,460 | 6,320 | 6,450 | 27,100 |
| 1993/12/06 | 6,500 | 6,500 | 6,270 | 6,350 | 99,000 |
| 1993/12/03 | 6,440 | 6,480 | 6,410 | 6,480 | 22,300 |
| 1993/12/02 | 6,250 | 6,450 | 6,250 | 6,380 | 63,000 |
| 1993/12/01 | 6,180 | 6,240 | 6,160 | 6,220 | 78,400 |
| 1993/11/30 | 6,190 | 6,190 | 6,140 | 6,160 | 28,700 |
| 1993/11/29 | 6,280 | 6,300 | 6,130 | 6,190 | 64,400 |
| 1993/11/26 | 6,400 | 6,450 | 6,380 | 6,380 | 29,600 |
| 1993/11/25 | 6,450 | 6,500 | 6,400 | 6,450 | 55,000 |
| 1993/11/24 | 6,550 | 6,550 | 6,450 | 6,450 | 42,300 |
| 1993/11/22 | 6,650 | 6,650 | 6,600 | 6,610 | 32,200 |
| 1993/11/19 | 6,610 | 6,680 | 6,610 | 6,640 | 8,000 |
| 1993/11/18 | 6,710 | 6,710 | 6,660 | 6,710 | 8,900 |
| 1993/11/17 | 6,650 | 6,650 | 6,570 | 6,610 | 12,800 |
| 1993/11/16 | 6,650 | 6,710 | 6,650 | 6,700 | 19,300 |
| 1993/11/15 | 6,770 | 6,770 | 6,700 | 6,700 | 36,800 |
| 1993/11/12 | 6,820 | 6,830 | 6,760 | 6,760 | 31,800 |
| 1993/11/11 | 6,820 | 6,830 | 6,790 | 6,830 | 43,200 |
| 1993/11/10 | 6,840 | 6,840 | 6,790 | 6,830 | 68,400 |
| 1993/11/09 | 6,830 | 6,890 | 6,820 | 6,890 | 18,400 |
| 1993/11/08 | 6,900 | 6,900 | 6,790 | 6,850 | 47,600 |
| 1993/11/05 | 6,920 | 6,920 | 6,720 | 6,850 | 75,800 |
| 1993/11/04 | 6,900 | 6,900 | 6,870 | 6,900 | 40,700 |
| 1993/11/02 | 6,900 | 6,900 | 6,880 | 6,900 | 15,800 |
| 1993/11/01 | 6,800 | 6,830 | 6,780 | 6,830 | 15,300 |
| 1993/10/29 | 6,940 | 6,940 | 6,820 | 6,830 | 43,800 |
| 1993/10/28 | 6,920 | 6,960 | 6,860 | 6,900 | 26,500 |
| 1993/10/27 | 6,900 | 6,900 | 6,850 | 6,900 | 34,100 |
| 1993/10/26 | 6,900 | 6,920 | 6,850 | 6,900 | 31,000 |
| 1993/10/25 | 6,980 | 7,000 | 6,930 | 6,950 | 85,300 |
| 1993/10/22 | 6,900 | 6,990 | 6,900 | 6,980 | 84,300 |
| 1993/10/21 | 6,900 | 6,920 | 6,880 | 6,890 | 42,300 |
| 1993/10/20 | 6,990 | 7,000 | 6,910 | 7,000 | 11,600 |
| 1993/10/19 | 7,000 | 7,000 | 6,980 | 7,000 | 27,400 |
| 1993/10/18 | 7,050 | 7,050 | 6,980 | 6,980 | 11,500 |
| 1993/10/15 | 6,850 | 7,040 | 6,850 | 7,000 | 42,100 |
| 1993/10/14 | 6,950 | 6,960 | 6,800 | 6,800 | 39,500 |
| 1993/10/13 | 7,000 | 7,030 | 6,950 | 7,000 | 50,600 |
| 1993/10/12 | 6,960 | 7,000 | 6,960 | 6,960 | 11,900 |
| 1993/10/08 | 6,970 | 7,100 | 6,970 | 7,100 | 18,400 |
| 1993/10/07 | 7,130 | 7,130 | 7,020 | 7,100 | 39,900 |
| 1993/10/06 | 7,130 | 7,130 | 7,060 | 7,130 | 31,300 |
| 1993/10/05 | 7,060 | 7,150 | 7,050 | 7,050 | 98,200 |
| 1993/10/04 | 7,000 | 7,060 | 6,980 | 7,050 | 39,700 |
| 1993/10/01 | 6,770 | 7,090 | 6,770 | 7,000 | 48,800 |
| 1993/09/30 | 6,900 | 6,910 | 6,830 | 6,870 | 43,700 |
| 1993/09/29 | 6,950 | 6,970 | 6,900 | 6,900 | 36,700 |
| 1993/09/28 | 6,920 | 7,000 | 6,900 | 6,910 | 67,900 |
| 1993/09/27 | 6,900 | 6,950 | 6,900 | 6,920 | 28,400 |
| 1993/09/24 | 6,900 | 6,900 | 6,890 | 6,900 | 38,600 |
| 1993/09/22 | 6,910 | 6,910 | 6,800 | 6,900 | 32,400 |
| 1993/09/21 | 6,920 | 6,940 | 6,910 | 6,910 | 105,900 |
| 1993/09/20 | 6,930 | 6,930 | 6,900 | 6,930 | 70,300 |
| 1993/09/17 | 6,950 | 6,950 | 6,920 | 6,940 | 172,000 |
| 1993/09/16 | 6,980 | 7,000 | 6,930 | 7,000 | 96,300 |
| 1993/09/14 | 6,900 | 6,980 | 6,900 | 6,950 | 217,000 |
| 1993/09/13 | 6,760 | 6,900 | 6,760 | 6,900 | 203,700 |
| 1993/09/10 | 6,690 | 6,720 | 6,670 | 6,720 | 116,400 |
| 1993/09/09 | 6,690 | 6,690 | 6,600 | 6,660 | 186,100 |
| 1993/09/08 | 6,510 | 6,630 | 6,490 | 6,590 | 127,100 |
| 1993/09/07 | 6,500 | 6,540 | 6,490 | 6,520 | 32,500 |
| 1993/09/06 | 6,650 | 6,650 | 6,500 | 6,500 | 74,700 |
| 1993/09/03 | 6,450 | 6,670 | 6,450 | 6,650 | 302,900 |
| 1993/09/02 | 6,320 | 6,450 | 6,320 | 6,400 | 61,400 |
| 1993/09/01 | 6,210 | 6,250 | 6,210 | 6,220 | 43,700 |
| 1993/08/31 | 6,250 | 6,250 | 6,200 | 6,220 | 75,900 |
| 1993/08/30 | 6,300 | 6,350 | 6,260 | 6,310 | 42,000 |
| 1993/08/27 | 6,440 | 6,450 | 6,350 | 6,420 | 64,100 |
| 1993/08/26 | 6,460 | 6,470 | 6,400 | 6,400 | 25,000 |
| 1993/08/25 | 6,480 | 6,480 | 6,460 | 6,480 | 13,800 |
| 1993/08/24 | 6,500 | 6,500 | 6,450 | 6,500 | 66,600 |
| 1993/08/23 | 6,450 | 6,490 | 6,400 | 6,490 | 38,300 |
| 1993/08/20 | 6,440 | 6,470 | 6,400 | 6,400 | 38,400 |
| 1993/08/19 | 6,420 | 6,450 | 6,400 | 6,420 | 43,600 |
| 1993/08/18 | 6,420 | 6,480 | 6,400 | 6,480 | 30,500 |
| 1993/08/17 | 6,490 | 6,490 | 6,410 | 6,410 | 22,800 |
| 1993/08/16 | 6,500 | 6,500 | 6,460 | 6,500 | 32,000 |
| 1993/08/13 | 6,460 | 6,500 | 6,420 | 6,500 | 35,800 |
| 1993/08/12 | 6,430 | 6,480 | 6,410 | 6,430 | 26,800 |
| 1993/08/11 | 6,390 | 6,410 | 6,370 | 6,400 | 67,900 |
| 1993/08/10 | 6,340 | 6,400 | 6,320 | 6,320 | 14,400 |
| 1993/08/09 | 6,380 | 6,380 | 6,220 | 6,320 | 28,600 |
| 1993/08/06 | 6,400 | 6,400 | 6,340 | 6,360 | 37,800 |
| 1993/08/05 | 6,250 | 6,360 | 6,250 | 6,360 | 9,500 |
| 1993/08/04 | 6,390 | 6,390 | 6,220 | 6,350 | 33,400 |
| 1993/08/03 | 6,450 | 6,470 | 6,300 | 6,320 | 34,600 |
| 1993/08/02 | 6,500 | 6,500 | 6,430 | 6,480 | 48,600 |
| 1993/07/30 | 6,500 | 6,500 | 6,400 | 6,500 | 96,500 |
| 1993/07/29 | 6,360 | 6,460 | 6,360 | 6,450 | 63,900 |
| 1993/07/28 | 6,400 | 6,460 | 6,390 | 6,460 | 60,600 |
| 1993/07/27 | 6,350 | 6,420 | 6,350 | 6,390 | 40,100 |
| 1993/07/26 | 6,320 | 6,400 | 6,300 | 6,350 | 34,600 |
| 1993/07/23 | 6,340 | 6,380 | 6,330 | 6,330 | 20,200 |
| 1993/07/22 | 6,420 | 6,420 | 6,330 | 6,400 | 30,000 |
| 1993/07/21 | 6,450 | 6,460 | 6,380 | 6,420 | 54,300 |
| 1993/07/20 | 6,420 | 6,420 | 6,390 | 6,390 | 43,300 |
| 1993/07/19 | 6,330 | 6,440 | 6,310 | 6,440 | 88,400 |
| 1993/07/16 | 6,230 | 6,270 | 6,190 | 6,270 | 54,900 |
| 1993/07/15 | 6,200 | 6,210 | 6,180 | 6,200 | 66,200 |
| 1993/07/14 | 6,200 | 6,250 | 6,200 | 6,200 | 54,200 |
| 1993/07/13 | 6,220 | 6,240 | 6,150 | 6,150 | 37,000 |
| 1993/07/12 | 6,200 | 6,220 | 6,170 | 6,170 | 27,500 |
| 1993/07/09 | 6,150 | 6,150 | 6,140 | 6,150 | 17,500 |
| 1993/07/08 | 6,140 | 6,140 | 6,080 | 6,080 | 23,100 |
| 1993/07/07 | 6,160 | 6,160 | 6,070 | 6,090 | 20,000 |
| 1993/07/06 | 6,160 | 6,170 | 6,150 | 6,170 | 15,000 |
| 1993/07/05 | 6,110 | 6,170 | 6,110 | 6,170 | 27,900 |
| 1993/07/02 | 6,070 | 6,110 | 6,070 | 6,100 | 79,800 |
| 1993/07/01 | 6,070 | 6,090 | 6,050 | 6,070 | 37,800 |
| 1993/06/30 | 6,100 | 6,130 | 6,030 | 6,070 | 48,000 |
| 1993/06/29 | 6,200 | 6,200 | 6,030 | 6,030 | 41,300 |
| 1993/06/28 | 6,180 | 6,250 | 6,070 | 6,100 | 42,600 |
| 1993/06/25 | 6,130 | 6,180 | 6,080 | 6,180 | 121,200 |
| 1993/06/24 | 6,080 | 6,120 | 6,080 | 6,090 | 27,900 |
| 1993/06/23 | 6,130 | 6,130 | 6,080 | 6,120 | 11,900 |
| 1993/06/22 | 6,130 | 6,130 | 6,120 | 6,130 | 55,500 |
| 1993/06/21 | 6,240 | 6,240 | 6,130 | 6,130 | 85,400 |
| 1993/06/18 | 6,210 | 6,260 | 6,140 | 6,140 | 25,200 |
| 1993/06/17 | 6,220 | 6,220 | 6,170 | 6,210 | 18,800 |
| 1993/06/16 | 6,370 | 6,370 | 6,220 | 6,270 | 28,900 |
| 1993/06/15 | 6,380 | 6,380 | 6,330 | 6,370 | 102,100 |
| 1993/06/14 | 6,380 | 6,380 | 6,350 | 6,370 | 8,900 |
| 1993/06/11 | 6,370 | 6,400 | 6,330 | 6,400 | 39,300 |
| 1993/06/10 | 6,370 | 6,400 | 6,370 | 6,400 | 13,300 |
| 1993/06/08 | 6,430 | 6,430 | 6,370 | 6,420 | 13,300 |
| 1993/06/07 | 6,450 | 6,470 | 6,380 | 6,380 | 36,700 |
| 1993/06/04 | 6,430 | 6,500 | 6,400 | 6,490 | 129,400 |
| 1993/06/03 | 6,450 | 6,450 | 6,390 | 6,430 | 32,800 |
| 1993/06/02 | 6,390 | 6,460 | 6,370 | 6,420 | 27,900 |
| 1993/06/01 | 6,450 | 6,490 | 6,430 | 6,490 | 56,200 |
| 1993/05/31 | 6,480 | 6,480 | 6,360 | 6,470 | 22,500 |
| 1993/05/28 | 6,490 | 6,490 | 6,380 | 6,450 | 6,900 |
| 1993/05/27 | 6,490 | 6,490 | 6,360 | 6,490 | 57,300 |
| 1993/05/26 | 6,510 | 6,510 | 6,400 | 6,490 | 41,700 |
| 1993/05/25 | 6,540 | 6,540 | 6,400 | 6,510 | 94,300 |
| 1993/05/24 | 6,500 | 6,520 | 6,480 | 6,520 | 19,000 |
| 1993/05/21 | 6,440 | 6,540 | 6,430 | 6,540 | 126,800 |
| 1993/05/20 | 6,450 | 6,450 | 6,320 | 6,440 | 46,700 |
| 1993/05/19 | 6,400 | 6,400 | 6,320 | 6,400 | 25,000 |
| 1993/05/18 | 6,400 | 6,450 | 6,320 | 6,450 | 65,200 |
| 1993/05/17 | 6,380 | 6,420 | 6,370 | 6,410 | 67,000 |
| 1993/05/14 | 6,400 | 6,410 | 6,280 | 6,280 | 84,900 |
| 1993/05/13 | 6,400 | 6,410 | 6,300 | 6,410 | 123,500 |
| 1993/05/12 | 6,450 | 6,450 | 6,390 | 6,400 | 74,100 |
| 1993/05/11 | 6,400 | 6,400 | 6,330 | 6,400 | 134,000 |
| 1993/05/10 | 6,350 | 6,400 | 6,290 | 6,390 | 83,500 |
| 1993/05/07 | 6,290 | 6,350 | 6,220 | 6,340 | 96,800 |
| 1993/05/06 | 6,330 | 6,330 | 6,230 | 6,230 | 108,100 |
| 1993/04/30 | 6,080 | 6,250 | 6,060 | 6,230 | 168,400 |
| 1993/04/28 | 6,060 | 6,060 | 6,010 | 6,060 | 123,100 |
| 1993/04/27 | 5,970 | 5,970 | 5,930 | 5,960 | 82,100 |
| 1993/04/26 | 5,970 | 5,970 | 5,920 | 5,920 | 29,500 |
| 1993/04/23 | 6,000 | 6,000 | 5,930 | 5,970 | 37,700 |
| 1993/04/22 | 6,050 | 6,050 | 5,950 | 5,980 | 47,900 |
| 1993/04/21 | 5,990 | 6,050 | 5,950 | 6,020 | 55,000 |
| 1993/04/20 | 6,090 | 6,100 | 6,030 | 6,050 | 76,200 |
| 1993/04/19 | 6,060 | 6,100 | 6,030 | 6,100 | 12,200 |
| 1993/04/16 | 6,190 | 6,190 | 6,000 | 6,090 | 55,400 |
| 1993/04/15 | 6,000 | 6,100 | 5,940 | 6,100 | 26,200 |
| 1993/04/14 | 6,190 | 6,300 | 6,100 | 6,100 | 77,200 |
| 1993/04/13 | 6,100 | 6,290 | 6,100 | 6,290 | 39,700 |
| 1993/04/12 | 6,300 | 6,300 | 6,150 | 6,200 | 59,200 |
| 1993/04/09 | 6,200 | 6,220 | 6,130 | 6,200 | 84,700 |
| 1993/04/08 | 5,950 | 6,130 | 5,920 | 6,100 | 182,300 |
| 1993/04/07 | 5,900 | 6,000 | 5,850 | 5,900 | 127,300 |
| 1993/04/06 | 5,990 | 5,990 | 5,790 | 5,900 | 22,400 |
| 1993/04/05 | 5,960 | 5,970 | 5,910 | 5,920 | 106,300 |
| 1993/04/02 | 5,700 | 5,800 | 5,700 | 5,790 | 78,200 |
| 1993/04/01 | 5,710 | 5,720 | 5,610 | 5,700 | 79,700 |
| 1993/03/31 | 5,680 | 5,720 | 5,560 | 5,700 | 88,000 |
| 1993/03/30 | 5,550 | 5,650 | 5,550 | 5,650 | 91,400 |
| 1993/03/29 | 5,570 | 5,700 | 5,500 | 5,500 | 121,200 |
| 1993/03/26 | 5,440 | 5,670 | 5,350 | 5,670 | 89,400 |
| 1993/03/25 | 5,300 | 5,320 | 5,280 | 5,300 | 76,600 |
| 1993/03/24 | 5,300 | 5,300 | 5,200 | 5,250 | 53,600 |
| 1993/03/23 | 5,420 | 5,430 | 5,340 | 5,340 | 77,900 |
| 1993/03/22 | 5,460 | 5,460 | 5,350 | 5,400 | 34,500 |
| 1993/03/19 | 5,500 | 5,540 | 5,460 | 5,490 | 66,200 |
| 1993/03/18 | 5,440 | 5,500 | 5,400 | 5,500 | 96,600 |
| 1993/03/17 | 5,190 | 5,240 | 5,110 | 5,240 | 52,200 |
| 1993/03/16 | 5,300 | 5,330 | 5,130 | 5,130 | 41,500 |
| 1993/03/15 | 5,200 | 5,240 | 5,200 | 5,240 | 33,700 |
| 1993/03/12 | 5,190 | 5,290 | 5,100 | 5,100 | 108,700 |
| 1993/03/11 | 5,130 | 5,130 | 5,060 | 5,130 | 46,800 |
| 1993/03/10 | 5,150 | 5,150 | 5,020 | 5,030 | 39,500 |
| 1993/03/09 | 5,150 | 5,200 | 5,150 | 5,150 | 38,800 |
| 1993/03/08 | 4,910 | 5,150 | 4,910 | 5,130 | 49,500 |
| 1993/03/05 | 4,920 | 4,950 | 4,910 | 4,910 | 85,300 |
| 1993/03/04 | 5,000 | 5,000 | 4,910 | 4,970 | 134,400 |
| 1993/03/03 | 5,070 | 5,080 | 5,010 | 5,020 | 56,500 |
| 1993/03/02 | 5,030 | 5,080 | 5,020 | 5,080 | 250,500 |
| 1993/03/01 | 5,070 | 5,080 | 5,000 | 5,040 | 285,300 |
| 1993/02/26 | 5,050 | 5,100 | 5,030 | 5,060 | 119,800 |
| 1993/02/25 | 5,040 | 5,050 | 4,980 | 5,050 | 128,200 |
| 1993/02/24 | 5,110 | 5,150 | 5,010 | 5,020 | 219,800 |
| 1993/02/23 | 5,250 | 5,250 | 5,080 | 5,080 | 112,400 |
| 1993/02/22 | 5,550 | 5,550 | 5,540 | 5,550 | 16,800 |
| 1993/02/19 | 5,600 | 5,600 | 5,570 | 5,600 | 27,100 |
| 1993/02/18 | 5,670 | 5,670 | 5,600 | 5,600 | 11,900 |
| 1993/02/17 | 5,690 | 5,700 | 5,550 | 5,550 | 15,300 |
| 1993/02/16 | 5,720 | 5,720 | 5,650 | 5,700 | 31,500 |
| 1993/02/15 | 5,690 | 5,720 | 5,690 | 5,700 | 35,900 |
| 1993/02/12 | 5,530 | 5,580 | 5,500 | 5,580 | 28,200 |
| 1993/02/10 | 5,680 | 5,680 | 5,530 | 5,530 | 17,300 |
| 1993/02/09 | 5,710 | 5,730 | 5,500 | 5,680 | 54,500 |
| 1993/02/08 | 5,800 | 5,800 | 5,710 | 5,710 | 22,300 |
| 1993/02/05 | 5,780 | 5,800 | 5,730 | 5,730 | 24,700 |
| 1993/02/04 | 5,700 | 5,800 | 5,700 | 5,800 | 30,900 |
| 1993/02/03 | 5,800 | 5,810 | 5,790 | 5,800 | 73,500 |
| 1993/02/02 | 5,800 | 5,800 | 5,760 | 5,780 | 59,000 |
| 1993/02/01 | 5,770 | 5,770 | 5,700 | 5,750 | 11,900 |
| 1993/01/29 | 5,720 | 5,780 | 5,680 | 5,770 | 40,400 |
| 1993/01/28 | 5,640 | 5,650 | 5,590 | 5,650 | 28,000 |
| 1993/01/27 | 5,700 | 5,700 | 5,610 | 5,640 | 23,900 |
| 1993/01/26 | 5,700 | 5,700 | 5,650 | 5,670 | 21,400 |
| 1993/01/25 | 5,670 | 5,690 | 5,640 | 5,670 | 35,100 |
| 1993/01/22 | 5,700 | 5,700 | 5,670 | 5,670 | 36,700 |
| 1993/01/21 | 5,670 | 5,700 | 5,660 | 5,700 | 19,600 |
| 1993/01/20 | 5,700 | 5,700 | 5,670 | 5,670 | 14,700 |
| 1993/01/19 | 5,680 | 5,720 | 5,680 | 5,690 | 23,000 |
| 1993/01/18 | 5,720 | 5,720 | 5,700 | 5,720 | 19,700 |
| 1993/01/14 | 5,690 | 5,730 | 5,680 | 5,700 | 31,700 |
| 1993/01/13 | 5,750 | 5,750 | 5,670 | 5,680 | 12,300 |
| 1993/01/12 | 5,780 | 5,780 | 5,750 | 5,770 | 11,300 |
| 1993/01/11 | 5,800 | 5,800 | 5,710 | 5,800 | 21,300 |
| 1993/01/08 | 5,790 | 5,790 | 5,700 | 5,700 | 20,800 |
| 1993/01/07 | 5,740 | 5,750 | 5,700 | 5,740 | 12,600 |
| 1993/01/06 | 5,670 | 5,670 | 5,600 | 5,670 | 11,300 |
| 1993/01/05 | 5,670 | 5,690 | 5,670 | 5,670 | 51,000 |
| 1993/01/04 | 5,730 | 5,730 | 5,660 | 5,660 | 2,600 |