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 |
|---|---|---|---|---|---|
| 1994/12/30 | 7,430 | 7,500 | 7,430 | 7,500 | 24,000 |
| 1994/12/29 | 7,400 | 7,440 | 7,400 | 7,430 | 2,800 |
| 1994/12/28 | 7,480 | 7,500 | 7,450 | 7,450 | 18,000 |
| 1994/12/27 | 7,460 | 7,460 | 7,450 | 7,460 | 22,300 |
| 1994/12/26 | 7,460 | 7,460 | 7,430 | 7,460 | 51,400 |
| 1994/12/22 | 7,380 | 7,500 | 7,370 | 7,460 | 103,600 |
| 1994/12/21 | 7,300 | 7,400 | 7,270 | 7,370 | 111,500 |
| 1994/12/20 | 7,250 | 7,290 | 7,210 | 7,240 | 19,700 |
| 1994/12/19 | 7,240 | 7,300 | 7,200 | 7,220 | 11,500 |
| 1994/12/16 | 7,180 | 7,220 | 7,140 | 7,140 | 827,000 |
| 1994/12/15 | 7,290 | 7,290 | 7,190 | 7,200 | 40,100 |
| 1994/12/14 | 7,260 | 7,300 | 7,260 | 7,290 | 24,200 |
| 1994/12/13 | 7,340 | 7,340 | 7,250 | 7,260 | 209,800 |
| 1994/12/12 | 7,260 | 7,350 | 7,260 | 7,350 | 235,100 |
| 1994/12/09 | 7,310 | 7,330 | 7,270 | 7,270 | 61,600 |
| 1994/12/08 | 7,300 | 7,350 | 7,280 | 7,310 | 50,200 |
| 1994/12/07 | 7,280 | 7,280 | 7,270 | 7,270 | 33,400 |
| 1994/12/06 | 7,250 | 7,300 | 7,250 | 7,270 | 55,800 |
| 1994/12/05 | 7,250 | 7,260 | 7,220 | 7,250 | 21,100 |
| 1994/12/02 | 7,180 | 7,230 | 7,170 | 7,220 | 41,400 |
| 1994/12/01 | 7,200 | 7,250 | 7,160 | 7,200 | 71,100 |
| 1994/11/30 | 7,140 | 7,250 | 7,140 | 7,250 | 39,700 |
| 1994/11/29 | 7,130 | 7,170 | 7,130 | 7,150 | 61,600 |
| 1994/11/28 | 7,190 | 7,200 | 7,170 | 7,170 | 45,900 |
| 1994/11/25 | 7,200 | 7,200 | 7,180 | 7,200 | 22,200 |
| 1994/11/24 | 7,190 | 7,210 | 7,190 | 7,190 | 39,100 |
| 1994/11/22 | 7,200 | 7,210 | 7,180 | 7,200 | 32,500 |
| 1994/11/21 | 7,180 | 7,240 | 7,180 | 7,190 | 30,700 |
| 1994/11/18 | 7,300 | 7,300 | 7,260 | 7,280 | 18,600 |
| 1994/11/17 | 7,310 | 7,310 | 7,300 | 7,300 | 25,000 |
| 1994/11/16 | 7,300 | 7,300 | 7,260 | 7,280 | 24,200 |
| 1994/11/15 | 7,250 | 7,300 | 7,250 | 7,260 | 22,900 |
| 1994/11/14 | 7,250 | 7,260 | 7,200 | 7,250 | 10,300 |
| 1994/11/11 | 7,300 | 7,300 | 7,250 | 7,280 | 23,100 |
| 1994/11/10 | 7,360 | 7,380 | 7,300 | 7,340 | 41,100 |
| 1994/11/09 | 7,370 | 7,370 | 7,350 | 7,360 | 27,000 |
| 1994/11/08 | 7,320 | 7,370 | 7,320 | 7,370 | 13,600 |
| 1994/11/07 | 7,300 | 7,320 | 7,300 | 7,320 | 8,000 |
| 1994/11/04 | 7,370 | 7,370 | 7,300 | 7,340 | 7,900 |
| 1994/11/02 | 7,440 | 7,440 | 7,310 | 7,340 | 7,200 |
| 1994/11/01 | 7,440 | 7,440 | 7,410 | 7,440 | 13,600 |
| 1994/10/31 | 7,440 | 7,450 | 7,420 | 7,420 | 6,600 |
| 1994/10/28 | 7,230 | 7,400 | 7,230 | 7,310 | 18,600 |
| 1994/10/27 | 7,200 | 7,230 | 7,170 | 7,200 | 42,000 |
| 1994/10/26 | 7,190 | 7,200 | 7,180 | 7,200 | 25,800 |
| 1994/10/25 | 7,220 | 7,220 | 7,180 | 7,200 | 45,900 |
| 1994/10/24 | 7,240 | 7,270 | 7,200 | 7,200 | 56,500 |
| 1994/10/21 | 7,400 | 7,470 | 7,170 | 7,200 | 77,400 |
| 1994/10/20 | 7,500 | 7,500 | 7,470 | 7,490 | 14,200 |
| 1994/10/19 | 7,540 | 7,550 | 7,500 | 7,540 | 26,200 |
| 1994/10/18 | 7,530 | 7,530 | 7,450 | 7,500 | 15,300 |
| 1994/10/17 | 7,500 | 7,540 | 7,480 | 7,490 | 42,300 |
| 1994/10/14 | 7,570 | 7,570 | 7,520 | 7,530 | 51,500 |
| 1994/10/13 | 7,560 | 7,570 | 7,540 | 7,570 | 84,200 |
| 1994/10/12 | 7,550 | 7,560 | 7,530 | 7,560 | 67,200 |
| 1994/10/11 | 7,530 | 7,530 | 7,460 | 7,520 | 55,900 |
| 1994/10/07 | 7,490 | 7,530 | 7,490 | 7,520 | 43,100 |
| 1994/10/06 | 7,490 | 7,580 | 7,490 | 7,490 | 15,900 |
| 1994/10/05 | 7,480 | 7,540 | 7,460 | 7,490 | 64,500 |
| 1994/10/04 | 7,490 | 7,490 | 7,450 | 7,490 | 22,600 |
| 1994/10/03 | 7,500 | 7,530 | 7,490 | 7,510 | 34,400 |
| 1994/09/30 | 7,490 | 7,490 | 7,460 | 7,490 | 19,300 |
| 1994/09/29 | 7,450 | 7,490 | 7,450 | 7,490 | 16,400 |
| 1994/09/28 | 7,520 | 7,550 | 7,430 | 7,430 | 65,100 |
| 1994/09/27 | 7,530 | 7,530 | 7,460 | 7,510 | 40,300 |
| 1994/09/26 | 7,420 | 7,490 | 7,350 | 7,450 | 49,200 |
| 1994/09/22 | 7,370 | 7,430 | 7,360 | 7,420 | 24,600 |
| 1994/09/21 | 7,490 | 7,520 | 7,400 | 7,400 | 63,500 |
| 1994/09/20 | 7,300 | 7,500 | 7,280 | 7,500 | 23,400 |
| 1994/09/19 | 7,250 | 7,420 | 7,240 | 7,270 | 32,000 |
| 1994/09/16 | 7,380 | 7,390 | 7,200 | 7,240 | 53,900 |
| 1994/09/14 | 7,400 | 7,420 | 7,400 | 7,400 | 85,700 |
| 1994/09/13 | 7,420 | 7,490 | 7,390 | 7,450 | 45,900 |
| 1994/09/12 | 7,430 | 7,500 | 7,400 | 7,430 | 95,600 |
| 1994/09/09 | 7,500 | 7,500 | 7,410 | 7,420 | 88,700 |
| 1994/09/08 | 7,420 | 7,490 | 7,410 | 7,430 | 26,800 |
| 1994/09/07 | 7,500 | 7,500 | 7,350 | 7,410 | 21,500 |
| 1994/09/06 | 7,510 | 7,510 | 7,400 | 7,490 | 13,000 |
| 1994/09/05 | 7,540 | 7,540 | 7,480 | 7,510 | 39,000 |
| 1994/09/02 | 7,510 | 7,550 | 7,480 | 7,480 | 41,900 |
| 1994/09/01 | 7,500 | 7,600 | 7,450 | 7,510 | 58,300 |
| 1994/08/31 | 7,340 | 7,430 | 7,310 | 7,430 | 32,900 |
| 1994/08/30 | 7,200 | 7,260 | 7,200 | 7,240 | 13,100 |
| 1994/08/29 | 7,200 | 7,210 | 7,190 | 7,200 | 68,800 |
| 1994/08/26 | 7,190 | 7,240 | 7,190 | 7,200 | 57,300 |
| 1994/08/25 | 7,200 | 7,260 | 7,180 | 7,190 | 81,400 |
| 1994/08/24 | 7,180 | 7,190 | 7,170 | 7,170 | 34,600 |
| 1994/08/23 | 7,190 | 7,200 | 7,110 | 7,110 | 54,300 |
| 1994/08/22 | 7,230 | 7,230 | 7,190 | 7,200 | 22,900 |
| 1994/08/19 | 7,200 | 7,230 | 7,190 | 7,190 | 22,800 |
| 1994/08/18 | 7,230 | 7,250 | 7,200 | 7,200 | 29,700 |
| 1994/08/17 | 7,250 | 7,250 | 7,160 | 7,230 | 25,300 |
| 1994/08/16 | 7,150 | 7,300 | 7,150 | 7,300 | 23,200 |
| 1994/08/15 | 7,240 | 7,300 | 7,130 | 7,130 | 6,900 |
| 1994/08/12 | 7,400 | 7,400 | 7,340 | 7,340 | 306,500 |
| 1994/08/11 | 7,400 | 7,400 | 7,390 | 7,390 | 20,800 |
| 1994/08/10 | 7,310 | 7,310 | 7,220 | 7,300 | 14,300 |
| 1994/08/09 | 7,250 | 7,280 | 7,210 | 7,210 | 24,000 |
| 1994/08/08 | 7,150 | 7,250 | 7,110 | 7,150 | 52,300 |
| 1994/08/05 | 7,180 | 7,200 | 7,140 | 7,150 | 321,700 |
| 1994/08/04 | 7,250 | 7,250 | 7,160 | 7,180 | 30,600 |
| 1994/08/03 | 7,250 | 7,280 | 7,220 | 7,220 | 69,600 |
| 1994/08/02 | 7,170 | 7,290 | 7,170 | 7,250 | 64,100 |
| 1994/08/01 | 7,150 | 7,180 | 7,150 | 7,180 | 12,700 |
| 1994/07/29 | 7,150 | 7,180 | 7,150 | 7,150 | 60,800 |
| 1994/07/28 | 7,130 | 7,130 | 7,080 | 7,090 | 91,600 |
| 1994/07/27 | 7,250 | 7,250 | 7,130 | 7,130 | 112,400 |
| 1994/07/26 | 7,290 | 7,340 | 7,250 | 7,260 | 102,000 |
| 1994/07/25 | 7,280 | 7,350 | 7,250 | 7,280 | 66,000 |
| 1994/07/22 | 7,380 | 7,390 | 7,330 | 7,350 | 40,700 |
| 1994/07/21 | 7,450 | 7,470 | 7,380 | 7,390 | 109,300 |
| 1994/07/20 | 7,490 | 7,500 | 7,400 | 7,430 | 44,400 |
| 1994/07/19 | 7,530 | 7,530 | 7,450 | 7,470 | 37,500 |
| 1994/07/18 | 7,470 | 7,490 | 7,470 | 7,470 | 26,800 |
| 1994/07/15 | 7,550 | 7,600 | 7,500 | 7,510 | 74,200 |
| 1994/07/14 | 7,500 | 7,590 | 7,450 | 7,590 | 50,800 |
| 1994/07/13 | 7,600 | 7,600 | 7,500 | 7,600 | 11,500 |
| 1994/07/12 | 7,630 | 7,640 | 7,510 | 7,600 | 21,100 |
| 1994/07/11 | 7,660 | 7,660 | 7,660 | 7,660 | 800 |
| 1994/07/08 | 7,710 | 7,710 | 7,500 | 7,700 | 33,700 |
| 1994/07/07 | 7,700 | 7,740 | 7,700 | 7,740 | 26,600 |
| 1994/07/06 | 7,810 | 7,810 | 7,750 | 7,750 | 14,600 |
| 1994/07/05 | 7,680 | 7,850 | 7,680 | 7,850 | 70,700 |
| 1994/07/04 | 7,600 | 7,700 | 7,540 | 7,700 | 56,600 |
| 1994/07/01 | 7,550 | 7,600 | 7,450 | 7,600 | 55,500 |
| 1994/06/30 | 7,450 | 7,460 | 7,350 | 7,460 | 22,000 |
| 1994/06/29 | 7,400 | 7,400 | 7,300 | 7,350 | 165,700 |
| 1994/06/28 | 7,380 | 7,550 | 7,370 | 7,430 | 48,700 |
| 1994/06/27 | 7,260 | 7,400 | 7,260 | 7,330 | 76,200 |
| 1994/06/24 | 7,400 | 7,400 | 7,340 | 7,340 | 112,800 |
| 1994/06/23 | 7,480 | 7,480 | 7,380 | 7,380 | 103,500 |
| 1994/06/22 | 7,360 | 7,450 | 7,360 | 7,410 | 150,000 |
| 1994/06/21 | 7,540 | 7,570 | 7,500 | 7,500 | 55,200 |
| 1994/06/20 | 7,650 | 7,680 | 7,640 | 7,640 | 55,300 |
| 1994/06/17 | 7,780 | 7,780 | 7,700 | 7,750 | 63,900 |
| 1994/06/16 | 7,630 | 7,900 | 7,600 | 7,800 | 44,800 |
| 1994/06/15 | 7,800 | 7,830 | 7,800 | 7,830 | 29,500 |
| 1994/06/14 | 7,830 | 7,830 | 7,780 | 7,800 | 43,400 |
| 1994/06/13 | 7,840 | 7,840 | 7,800 | 7,830 | 46,900 |
| 1994/06/10 | 7,760 | 7,820 | 7,760 | 7,820 | 39,000 |
| 1994/06/09 | 7,750 | 7,900 | 7,700 | 7,860 | 106,500 |
| 1994/06/08 | 7,650 | 7,720 | 7,650 | 7,700 | 86,200 |
| 1994/06/07 | 7,600 | 7,650 | 7,560 | 7,650 | 30,300 |
| 1994/06/06 | 7,600 | 7,640 | 7,560 | 7,600 | 14,800 |
| 1994/06/03 | 7,560 | 7,570 | 7,550 | 7,560 | 15,900 |
| 1994/06/02 | 7,590 | 7,680 | 7,530 | 7,680 | 68,800 |
| 1994/06/01 | 7,570 | 7,570 | 7,450 | 7,520 | 44,100 |
| 1994/05/31 | 7,480 | 7,580 | 7,480 | 7,570 | 56,800 |
| 1994/05/30 | 7,680 | 7,680 | 7,550 | 7,600 | 21,700 |
| 1994/05/27 | 7,690 | 7,690 | 7,600 | 7,680 | 33,900 |
| 1994/05/26 | 7,690 | 7,700 | 7,650 | 7,690 | 49,700 |
| 1994/05/25 | 7,730 | 7,730 | 7,650 | 7,690 | 25,200 |
| 1994/05/24 | 7,680 | 7,750 | 7,640 | 7,740 | 41,600 |
| 1994/05/23 | 7,620 | 7,680 | 7,620 | 7,680 | 8,900 |
| 1994/05/20 | 7,700 | 7,700 | 7,580 | 7,610 | 9,300 |
| 1994/05/19 | 7,600 | 7,700 | 7,600 | 7,700 | 18,700 |
| 1994/05/18 | 7,790 | 7,800 | 7,650 | 7,700 | 60,900 |
| 1994/05/17 | 7,670 | 7,700 | 7,600 | 7,700 | 92,900 |
| 1994/05/16 | 7,750 | 7,750 | 7,650 | 7,670 | 99,500 |
| 1994/05/13 | 7,700 | 7,700 | 7,550 | 7,680 | 40,700 |
| 1994/05/12 | 7,660 | 7,710 | 7,590 | 7,700 | 107,200 |
| 1994/05/11 | 7,530 | 7,660 | 7,520 | 7,660 | 70,700 |
| 1994/05/10 | 7,440 | 7,480 | 7,390 | 7,480 | 47,800 |
| 1994/05/09 | 7,440 | 7,440 | 7,350 | 7,350 | 10,400 |
| 1994/05/06 | 7,300 | 7,380 | 7,250 | 7,350 | 24,600 |
| 1994/05/02 | 7,250 | 7,300 | 7,200 | 7,200 | 3,400 |
| 1994/04/28 | 7,260 | 7,390 | 7,250 | 7,300 | 32,700 |
| 1994/04/27 | 7,120 | 7,150 | 7,100 | 7,120 | 51,700 |
| 1994/04/26 | 7,100 | 7,150 | 7,100 | 7,120 | 38,200 |
| 1994/04/25 | 7,150 | 7,150 | 7,100 | 7,100 | 150,600 |
| 1994/04/22 | 7,230 | 7,230 | 7,210 | 7,210 | 47,000 |
| 1994/04/21 | 7,220 | 7,240 | 7,200 | 7,230 | 53,300 |
| 1994/04/20 | 7,260 | 7,320 | 7,250 | 7,250 | 60,900 |
| 1994/04/19 | 7,290 | 7,400 | 7,290 | 7,340 | 57,800 |
| 1994/04/18 | 7,450 | 7,500 | 7,400 | 7,480 | 39,500 |
| 1994/04/15 | 7,200 | 7,300 | 7,190 | 7,250 | 33,800 |
| 1994/04/14 | 7,120 | 7,220 | 7,120 | 7,200 | 68,500 |
| 1994/04/13 | 7,120 | 7,200 | 7,120 | 7,120 | 87,200 |
| 1994/04/12 | 7,200 | 7,220 | 7,110 | 7,120 | 151,600 |
| 1994/04/11 | 7,290 | 7,350 | 7,290 | 7,300 | 36,900 |
| 1994/04/08 | 7,300 | 7,390 | 7,300 | 7,390 | 58,500 |
| 1994/04/07 | 7,370 | 7,400 | 7,360 | 7,400 | 47,400 |
| 1994/04/06 | 7,350 | 7,470 | 7,350 | 7,430 | 97,300 |
| 1994/04/05 | 7,330 | 7,350 | 7,300 | 7,350 | 95,000 |
| 1994/04/04 | 7,300 | 7,330 | 7,220 | 7,330 | 14,300 |
| 1994/04/01 | 7,380 | 7,380 | 7,220 | 7,300 | 32,800 |
| 1994/03/31 | 7,300 | 7,400 | 7,300 | 7,380 | 25,000 |
| 1994/03/30 | 7,400 | 7,400 | 7,300 | 7,320 | 35,800 |
| 1994/03/29 | 7,300 | 7,400 | 7,220 | 7,400 | 43,000 |
| 1994/03/28 | 7,380 | 7,400 | 7,300 | 7,300 | 29,900 |
| 1994/03/25 | 7,320 | 7,400 | 7,220 | 7,340 | 53,600 |
| 1994/03/24 | 7,220 | 7,350 | 7,220 | 7,220 | 42,500 |
| 1994/03/23 | 7,200 | 7,210 | 7,190 | 7,200 | 82,600 |
| 1994/03/22 | 7,300 | 7,350 | 7,200 | 7,200 | 143,200 |
| 1994/03/18 | 7,530 | 7,600 | 7,400 | 7,500 | 118,200 |
| 1994/03/17 | 7,650 | 7,650 | 7,510 | 7,620 | 97,400 |
| 1994/03/16 | 7,660 | 7,660 | 7,630 | 7,650 | 163,200 |
| 1994/03/15 | 7,670 | 7,700 | 7,650 | 7,670 | 119,600 |
| 1994/03/14 | 7,850 | 7,850 | 7,680 | 7,680 | 51,800 |
| 1994/03/11 | 7,900 | 7,900 | 7,740 | 7,830 | 84,700 |
| 1994/03/10 | 7,820 | 7,840 | 7,730 | 7,800 | 82,200 |
| 1994/03/09 | 7,900 | 7,900 | 7,750 | 7,870 | 41,100 |
| 1994/03/08 | 7,660 | 7,800 | 7,640 | 7,800 | 92,900 |
| 1994/03/07 | 7,550 | 7,600 | 7,500 | 7,560 | 56,900 |
| 1994/03/04 | 7,500 | 7,600 | 7,500 | 7,550 | 55,300 |
| 1994/03/03 | 7,510 | 7,580 | 7,500 | 7,500 | 120,000 |
| 1994/03/02 | 7,800 | 7,800 | 7,510 | 7,510 | 116,400 |
| 1994/03/01 | 7,890 | 7,890 | 7,750 | 7,760 | 100,000 |
| 1994/02/28 | 7,850 | 7,910 | 7,600 | 7,690 | 120,200 |
| 1994/02/25 | 7,750 | 7,850 | 7,750 | 7,850 | 89,800 |
| 1994/02/24 | 7,900 | 7,950 | 7,800 | 7,800 | 79,400 |
| 1994/02/23 | 7,800 | 7,850 | 7,700 | 7,850 | 63,600 |
| 1994/02/22 | 7,700 | 7,700 | 7,630 | 7,700 | 30,100 |
| 1994/02/21 | 7,600 | 7,630 | 7,550 | 7,630 | 32,500 |
| 1994/02/18 | 7,450 | 7,600 | 7,450 | 7,600 | 27,400 |
| 1994/02/17 | 7,590 | 7,600 | 7,450 | 7,550 | 101,400 |
| 1994/02/16 | 7,320 | 7,600 | 7,300 | 7,550 | 63,700 |
| 1994/02/15 | 7,400 | 7,400 | 7,110 | 7,220 | 223,300 |
| 1994/02/14 | 7,680 | 7,680 | 7,500 | 7,500 | 106,600 |
| 1994/02/10 | 7,620 | 7,690 | 7,600 | 7,690 | 136,000 |
| 1994/02/09 | 7,600 | 7,650 | 7,600 | 7,620 | 165,500 |
| 1994/02/08 | 7,840 | 7,890 | 7,700 | 7,700 | 28,600 |
| 1994/02/07 | 7,800 | 7,800 | 7,700 | 7,800 | 32,900 |
| 1994/02/04 | 7,850 | 7,850 | 7,600 | 7,700 | 31,800 |
| 1994/02/03 | 7,920 | 7,980 | 7,770 | 7,770 | 123,900 |
| 1994/02/02 | 7,890 | 7,970 | 7,850 | 7,910 | 245,500 |
| 1994/02/01 | 7,850 | 8,000 | 7,850 | 7,990 | 307,400 |
| 1994/01/31 | 7,650 | 8,000 | 7,650 | 7,900 | 279,500 |
| 1994/01/28 | 7,640 | 7,640 | 7,550 | 7,590 | 17,000 |
| 1994/01/27 | 7,650 | 7,650 | 7,580 | 7,600 | 95,100 |
| 1994/01/26 | 7,450 | 7,550 | 7,350 | 7,550 | 81,900 |
| 1994/01/25 | 7,330 | 7,440 | 7,320 | 7,440 | 46,700 |
| 1994/01/24 | 7,380 | 7,400 | 7,210 | 7,350 | 73,000 |
| 1994/01/21 | 7,410 | 7,450 | 7,390 | 7,450 | 85,700 |
| 1994/01/20 | 7,430 | 7,430 | 7,400 | 7,430 | 110,400 |
| 1994/01/19 | 7,420 | 7,420 | 7,360 | 7,390 | 83,900 |
| 1994/01/18 | 7,390 | 7,400 | 7,330 | 7,400 | 193,400 |
| 1994/01/17 | 7,420 | 7,420 | 7,310 | 7,390 | 73,300 |
| 1994/01/14 | 7,370 | 7,420 | 7,350 | 7,400 | 197,200 |
| 1994/01/13 | 7,350 | 7,440 | 7,340 | 7,370 | 137,600 |
| 1994/01/12 | 7,300 | 7,300 | 7,220 | 7,290 | 89,700 |
| 1994/01/11 | 7,300 | 7,360 | 7,230 | 7,250 | 73,700 |
| 1994/01/10 | 7,300 | 7,330 | 7,250 | 7,300 | 58,700 |
| 1994/01/07 | 7,190 | 7,250 | 7,190 | 7,250 | 229,000 |
| 1994/01/06 | 7,250 | 7,250 | 7,070 | 7,240 | 225,800 |
| 1994/01/05 | 7,200 | 7,250 | 7,190 | 7,250 | 67,200 |
| 1994/01/04 | 7,080 | 7,200 | 7,080 | 7,200 | 41,300 |