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 |
|---|---|---|---|---|---|
| 1996/12/30 | 5,730 | 5,830 | 5,720 | 5,830 | 6,100 |
| 1996/12/27 | 5,800 | 5,860 | 5,750 | 5,860 | 11,400 |
| 1996/12/26 | 5,780 | 5,780 | 5,700 | 5,730 | 53,100 |
| 1996/12/25 | 5,800 | 5,800 | 5,780 | 5,780 | 14,300 |
| 1996/12/24 | 5,810 | 5,900 | 5,810 | 5,840 | 29,100 |
| 1996/12/20 | 5,850 | 5,880 | 5,830 | 5,850 | 71,300 |
| 1996/12/19 | 5,900 | 5,950 | 5,890 | 5,890 | 30,300 |
| 1996/12/18 | 5,950 | 5,980 | 5,910 | 5,980 | 29,700 |
| 1996/12/17 | 5,900 | 5,920 | 5,890 | 5,900 | 83,300 |
| 1996/12/16 | 5,940 | 5,980 | 5,880 | 5,910 | 36,400 |
| 1996/12/13 | 5,980 | 5,980 | 5,880 | 5,940 | 110,900 |
| 1996/12/12 | 5,960 | 6,000 | 5,940 | 5,980 | 40,900 |
| 1996/12/11 | 5,800 | 6,020 | 5,770 | 6,020 | 130,900 |
| 1996/12/10 | 5,810 | 5,810 | 5,750 | 5,780 | 9,000 |
| 1996/12/09 | 5,670 | 5,720 | 5,660 | 5,720 | 14,300 |
| 1996/12/06 | 5,670 | 5,680 | 5,600 | 5,640 | 73,300 |
| 1996/12/05 | 5,620 | 5,640 | 5,600 | 5,620 | 92,800 |
| 1996/12/04 | 5,600 | 5,630 | 5,600 | 5,620 | 31,900 |
| 1996/12/03 | 5,680 | 5,690 | 5,580 | 5,600 | 76,800 |
| 1996/12/02 | 5,770 | 5,770 | 5,670 | 5,680 | 119,400 |
| 1996/11/29 | 5,780 | 5,830 | 5,680 | 5,720 | 52,700 |
| 1996/11/28 | 5,770 | 5,820 | 5,710 | 5,780 | 57,700 |
| 1996/11/27 | 5,900 | 5,920 | 5,880 | 5,880 | 23,000 |
| 1996/11/26 | 5,910 | 5,910 | 5,880 | 5,890 | 48,600 |
| 1996/11/25 | 5,890 | 5,900 | 5,850 | 5,870 | 46,000 |
| 1996/11/22 | 5,900 | 5,900 | 5,760 | 5,850 | 132,200 |
| 1996/11/21 | 5,940 | 5,950 | 5,880 | 5,930 | 53,400 |
| 1996/11/20 | 5,920 | 5,970 | 5,920 | 5,930 | 105,100 |
| 1996/11/19 | 5,890 | 5,920 | 5,880 | 5,910 | 134,100 |
| 1996/11/18 | 5,920 | 5,920 | 5,870 | 5,890 | 10,000 |
| 1996/11/15 | 5,970 | 5,970 | 5,890 | 5,890 | 81,100 |
| 1996/11/14 | 5,970 | 5,980 | 5,960 | 5,970 | 41,300 |
| 1996/11/13 | 5,850 | 5,990 | 5,850 | 5,990 | 66,000 |
| 1996/11/12 | 5,890 | 5,890 | 5,830 | 5,830 | 43,400 |
| 1996/11/11 | 5,850 | 5,850 | 5,800 | 5,850 | 21,300 |
| 1996/11/08 | 5,790 | 5,810 | 5,790 | 5,800 | 39,600 |
| 1996/11/07 | 5,900 | 5,900 | 5,810 | 5,810 | 5,700 |
| 1996/11/06 | 5,900 | 5,900 | 5,890 | 5,900 | 20,900 |
| 1996/11/05 | 5,900 | 5,900 | 5,850 | 5,900 | 9,700 |
| 1996/11/01 | 5,800 | 5,840 | 5,790 | 5,800 | 39,300 |
| 1996/10/31 | 5,800 | 5,810 | 5,800 | 5,800 | 42,100 |
| 1996/10/30 | 5,790 | 5,800 | 5,790 | 5,800 | 58,700 |
| 1996/10/29 | 5,770 | 5,810 | 5,770 | 5,790 | 62,100 |
| 1996/10/28 | 5,680 | 5,740 | 5,680 | 5,730 | 41,800 |
| 1996/10/25 | 5,800 | 5,810 | 5,750 | 5,780 | 80,000 |
| 1996/10/24 | 5,830 | 5,830 | 5,820 | 5,820 | 46,200 |
| 1996/10/23 | 5,820 | 5,840 | 5,800 | 5,810 | 47,900 |
| 1996/10/22 | 5,860 | 5,860 | 5,840 | 5,850 | 106,500 |
| 1996/10/21 | 5,890 | 5,890 | 5,840 | 5,850 | 48,000 |
| 1996/10/18 | 5,890 | 5,900 | 5,880 | 5,880 | 52,200 |
| 1996/10/17 | 5,870 | 5,910 | 5,860 | 5,900 | 27,000 |
| 1996/10/16 | 5,920 | 5,940 | 5,850 | 5,940 | 23,800 |
| 1996/10/15 | 5,890 | 5,910 | 5,800 | 5,800 | 77,100 |
| 1996/10/14 | 5,860 | 5,890 | 5,860 | 5,870 | 14,300 |
| 1996/10/11 | 5,850 | 5,880 | 5,850 | 5,860 | 39,700 |
| 1996/10/09 | 5,930 | 5,930 | 5,860 | 5,900 | 37,000 |
| 1996/10/08 | 5,950 | 5,960 | 5,930 | 5,930 | 31,900 |
| 1996/10/07 | 5,960 | 5,960 | 5,930 | 5,950 | 38,400 |
| 1996/10/04 | 6,070 | 6,080 | 5,950 | 6,000 | 59,000 |
| 1996/10/03 | 6,090 | 6,120 | 6,090 | 6,120 | 20,600 |
| 1996/10/02 | 6,110 | 6,170 | 6,100 | 6,120 | 35,600 |
| 1996/10/01 | 6,190 | 6,200 | 6,140 | 6,170 | 34,900 |
| 1996/09/30 | 6,100 | 6,220 | 6,100 | 6,200 | 58,800 |
| 1996/09/27 | 6,050 | 6,110 | 6,050 | 6,100 | 17,300 |
| 1996/09/26 | 5,990 | 6,080 | 5,990 | 6,050 | 31,200 |
| 1996/09/25 | 6,000 | 6,090 | 6,000 | 6,040 | 26,800 |
| 1996/09/24 | 6,090 | 6,120 | 6,050 | 6,090 | 21,700 |
| 1996/09/20 | 6,040 | 6,120 | 6,030 | 6,120 | 17,700 |
| 1996/09/19 | 5,960 | 6,000 | 5,950 | 6,000 | 31,900 |
| 1996/09/18 | 6,300 | 6,300 | 6,060 | 6,060 | 169,900 |
| 1996/09/17 | 6,280 | 6,360 | 6,270 | 6,360 | 33,200 |
| 1996/09/13 | 6,240 | 6,240 | 6,150 | 6,240 | 45,700 |
| 1996/09/12 | 6,030 | 6,230 | 6,030 | 6,180 | 70,300 |
| 1996/09/11 | 5,960 | 6,060 | 5,960 | 6,020 | 44,000 |
| 1996/09/10 | 5,850 | 5,960 | 5,850 | 5,960 | 40,200 |
| 1996/09/09 | 5,850 | 5,870 | 5,840 | 5,840 | 80,400 |
| 1996/09/06 | 5,840 | 5,860 | 5,840 | 5,850 | 44,200 |
| 1996/09/05 | 5,860 | 5,880 | 5,840 | 5,860 | 90,800 |
| 1996/09/04 | 5,900 | 5,940 | 5,900 | 5,910 | 44,000 |
| 1996/09/03 | 5,930 | 5,950 | 5,900 | 5,900 | 63,700 |
| 1996/09/02 | 6,000 | 6,000 | 5,950 | 5,960 | 79,300 |
| 1996/08/30 | 5,930 | 5,990 | 5,870 | 5,960 | 39,200 |
| 1996/08/29 | 5,970 | 5,970 | 5,840 | 5,840 | 99,600 |
| 1996/08/28 | 6,000 | 6,000 | 5,970 | 5,980 | 83,200 |
| 1996/08/27 | 6,000 | 6,040 | 6,000 | 6,030 | 85,000 |
| 1996/08/26 | 5,870 | 6,090 | 5,870 | 6,000 | 120,800 |
| 1996/08/23 | 6,400 | 6,470 | 6,400 | 6,470 | 40,800 |
| 1996/08/22 | 6,600 | 6,670 | 6,550 | 6,670 | 18,300 |
| 1996/08/21 | 6,700 | 6,700 | 6,600 | 6,600 | 42,400 |
| 1996/08/20 | 6,690 | 6,690 | 6,670 | 6,680 | 5,200 |
| 1996/08/19 | 6,620 | 6,700 | 6,620 | 6,700 | 37,400 |
| 1996/08/16 | 6,680 | 6,680 | 6,590 | 6,660 | 33,800 |
| 1996/08/15 | 6,750 | 6,750 | 6,600 | 6,700 | 5,800 |
| 1996/08/14 | 6,600 | 6,690 | 6,600 | 6,690 | 7,100 |
| 1996/08/13 | 6,670 | 6,700 | 6,660 | 6,700 | 28,300 |
| 1996/08/12 | 6,550 | 6,570 | 6,500 | 6,570 | 11,100 |
| 1996/08/09 | 6,590 | 6,590 | 6,540 | 6,540 | 22,000 |
| 1996/08/08 | 6,420 | 6,520 | 6,420 | 6,520 | 26,100 |
| 1996/08/07 | 6,470 | 6,470 | 6,420 | 6,440 | 12,000 |
| 1996/08/06 | 6,500 | 6,500 | 6,440 | 6,500 | 16,900 |
| 1996/08/05 | 6,520 | 6,520 | 6,450 | 6,450 | 37,100 |
| 1996/08/02 | 6,550 | 6,550 | 6,500 | 6,530 | 11,900 |
| 1996/08/01 | 6,550 | 6,550 | 6,480 | 6,550 | 28,600 |
| 1996/07/31 | 6,550 | 6,560 | 6,530 | 6,550 | 14,200 |
| 1996/07/30 | 6,540 | 6,580 | 6,530 | 6,550 | 26,700 |
| 1996/07/29 | 6,550 | 6,600 | 6,530 | 6,550 | 11,600 |
| 1996/07/26 | 6,550 | 6,630 | 6,520 | 6,580 | 12,100 |
| 1996/07/25 | 6,660 | 6,670 | 6,500 | 6,620 | 19,200 |
| 1996/07/24 | 6,680 | 6,680 | 6,640 | 6,680 | 37,100 |
| 1996/07/23 | 6,690 | 6,700 | 6,680 | 6,690 | 30,900 |
| 1996/07/22 | 6,750 | 6,750 | 6,690 | 6,690 | 61,300 |
| 1996/07/19 | 6,780 | 6,780 | 6,690 | 6,770 | 8,900 |
| 1996/07/18 | 6,820 | 6,820 | 6,760 | 6,780 | 5,500 |
| 1996/07/17 | 6,790 | 6,800 | 6,750 | 6,750 | 7,600 |
| 1996/07/16 | 6,840 | 6,840 | 6,750 | 6,790 | 13,100 |
| 1996/07/15 | 6,850 | 6,870 | 6,850 | 6,850 | 18,500 |
| 1996/07/12 | 6,870 | 6,880 | 6,840 | 6,870 | 46,300 |
| 1996/07/11 | 6,890 | 6,890 | 6,860 | 6,880 | 36,300 |
| 1996/07/10 | 6,920 | 6,920 | 6,780 | 6,890 | 55,900 |
| 1996/07/09 | 6,800 | 6,800 | 6,720 | 6,720 | 8,800 |
| 1996/07/08 | 6,700 | 6,800 | 6,680 | 6,800 | 22,800 |
| 1996/07/05 | 6,700 | 6,730 | 6,700 | 6,730 | 12,500 |
| 1996/07/04 | 6,700 | 6,700 | 6,670 | 6,700 | 31,500 |
| 1996/07/03 | 6,740 | 6,740 | 6,670 | 6,670 | 67,100 |
| 1996/07/02 | 6,740 | 6,750 | 6,680 | 6,740 | 123,600 |
| 1996/07/01 | 6,830 | 6,900 | 6,670 | 6,670 | 33,700 |
| 1996/06/28 | 7,000 | 7,020 | 6,980 | 6,980 | 61,600 |
| 1996/06/27 | 7,000 | 7,000 | 6,980 | 7,000 | 39,700 |
| 1996/06/26 | 6,950 | 7,000 | 6,930 | 7,000 | 38,200 |
| 1996/06/25 | 6,980 | 6,980 | 6,900 | 6,910 | 35,400 |
| 1996/06/24 | 6,930 | 7,000 | 6,930 | 7,000 | 137,500 |
| 1996/06/21 | 6,990 | 6,990 | 6,900 | 6,920 | 117,700 |
| 1996/06/20 | 7,000 | 7,000 | 6,930 | 6,990 | 52,600 |
| 1996/06/19 | 6,940 | 7,010 | 6,920 | 7,000 | 65,800 |
| 1996/06/18 | 6,860 | 6,970 | 6,850 | 6,970 | 82,800 |
| 1996/06/17 | 6,850 | 6,860 | 6,820 | 6,860 | 52,400 |
| 1996/06/14 | 6,780 | 6,830 | 6,760 | 6,830 | 68,200 |
| 1996/06/13 | 6,750 | 6,750 | 6,670 | 6,730 | 35,700 |
| 1996/06/12 | 6,700 | 6,770 | 6,690 | 6,750 | 20,200 |
| 1996/06/11 | 6,600 | 6,700 | 6,600 | 6,620 | 6,800 |
| 1996/06/10 | 6,770 | 6,770 | 6,510 | 6,640 | 18,300 |
| 1996/06/07 | 6,710 | 6,790 | 6,710 | 6,770 | 34,200 |
| 1996/06/06 | 6,750 | 6,810 | 6,730 | 6,810 | 50,200 |
| 1996/06/05 | 6,670 | 6,740 | 6,650 | 6,740 | 56,800 |
| 1996/06/04 | 6,660 | 6,700 | 6,630 | 6,700 | 26,500 |
| 1996/06/03 | 6,710 | 6,710 | 6,660 | 6,700 | 33,300 |
| 1996/05/31 | 6,750 | 6,750 | 6,700 | 6,700 | 62,600 |
| 1996/05/30 | 6,580 | 6,710 | 6,560 | 6,650 | 67,200 |
| 1996/05/29 | 6,580 | 6,600 | 6,550 | 6,580 | 27,300 |
| 1996/05/28 | 6,550 | 6,600 | 6,550 | 6,580 | 9,600 |
| 1996/05/27 | 6,540 | 6,600 | 6,540 | 6,600 | 106,000 |
| 1996/05/24 | 6,550 | 6,550 | 6,490 | 6,550 | 38,000 |
| 1996/05/23 | 6,450 | 6,490 | 6,450 | 6,490 | 40,900 |
| 1996/05/22 | 6,570 | 6,570 | 6,440 | 6,440 | 64,700 |
| 1996/05/21 | 6,530 | 6,570 | 6,510 | 6,510 | 55,900 |
| 1996/05/20 | 6,650 | 6,650 | 6,600 | 6,600 | 24,000 |
| 1996/05/17 | 6,680 | 6,680 | 6,590 | 6,600 | 77,800 |
| 1996/05/16 | 6,620 | 6,700 | 6,610 | 6,680 | 154,700 |
| 1996/05/15 | 6,430 | 6,500 | 6,430 | 6,490 | 76,200 |
| 1996/05/14 | 6,410 | 6,430 | 6,400 | 6,410 | 14,700 |
| 1996/05/13 | 6,480 | 6,480 | 6,390 | 6,390 | 43,000 |
| 1996/05/10 | 6,400 | 6,500 | 6,400 | 6,460 | 32,800 |
| 1996/05/09 | 6,420 | 6,500 | 6,400 | 6,400 | 31,300 |
| 1996/05/08 | 6,360 | 6,420 | 6,360 | 6,390 | 45,500 |
| 1996/05/07 | 6,390 | 6,400 | 6,350 | 6,360 | 21,600 |
| 1996/05/02 | 6,430 | 6,430 | 6,380 | 6,430 | 120,400 |
| 1996/05/01 | 6,440 | 6,500 | 6,420 | 6,430 | 132,400 |
| 1996/04/30 | 6,460 | 6,460 | 6,400 | 6,440 | 23,900 |
| 1996/04/26 | 6,350 | 6,470 | 6,350 | 6,470 | 86,700 |
| 1996/04/25 | 6,480 | 6,500 | 6,480 | 6,480 | 113,100 |
| 1996/04/24 | 6,480 | 6,600 | 6,480 | 6,480 | 70,700 |
| 1996/04/23 | 6,500 | 6,530 | 6,460 | 6,500 | 49,600 |
| 1996/04/22 | 6,430 | 6,490 | 6,420 | 6,430 | 48,700 |
| 1996/04/19 | 6,380 | 6,420 | 6,380 | 6,420 | 51,500 |
| 1996/04/18 | 6,630 | 6,630 | 6,330 | 6,340 | 57,900 |
| 1996/04/17 | 6,500 | 6,610 | 6,490 | 6,590 | 75,900 |
| 1996/04/16 | 6,450 | 6,500 | 6,450 | 6,480 | 89,000 |
| 1996/04/15 | 6,460 | 6,490 | 6,410 | 6,410 | 62,800 |
| 1996/04/12 | 6,420 | 6,500 | 6,420 | 6,500 | 60,700 |
| 1996/04/11 | 6,280 | 6,400 | 6,280 | 6,380 | 60,000 |
| 1996/04/10 | 6,250 | 6,310 | 6,250 | 6,280 | 65,800 |
| 1996/04/09 | 6,230 | 6,280 | 6,230 | 6,270 | 76,900 |
| 1996/04/08 | 6,150 | 6,240 | 6,150 | 6,230 | 29,500 |
| 1996/04/05 | 6,200 | 6,250 | 6,180 | 6,240 | 59,500 |
| 1996/04/04 | 6,180 | 6,200 | 6,180 | 6,200 | 26,800 |
| 1996/04/03 | 6,200 | 6,200 | 6,180 | 6,180 | 70,600 |
| 1996/04/02 | 6,150 | 6,170 | 6,130 | 6,140 | 43,800 |
| 1996/04/01 | 6,090 | 6,150 | 6,090 | 6,150 | 55,100 |
| 1996/03/29 | 6,090 | 6,100 | 6,060 | 6,090 | 59,200 |
| 1996/03/28 | 6,030 | 6,100 | 5,910 | 6,100 | 109,800 |
| 1996/03/27 | 5,830 | 6,020 | 5,830 | 5,850 | 114,700 |
| 1996/03/26 | 5,900 | 5,990 | 5,800 | 5,800 | 50,700 |
| 1996/03/25 | 5,710 | 5,900 | 5,710 | 5,860 | 81,900 |
| 1996/03/22 | 5,660 | 5,710 | 5,650 | 5,680 | 53,700 |
| 1996/03/21 | 5,750 | 5,750 | 5,660 | 5,660 | 100,900 |
| 1996/03/19 | 5,700 | 5,750 | 5,640 | 5,750 | 51,500 |
| 1996/03/18 | 5,780 | 5,800 | 5,730 | 5,750 | 38,500 |
| 1996/03/15 | 5,760 | 5,780 | 5,700 | 5,780 | 71,700 |
| 1996/03/14 | 5,750 | 5,770 | 5,740 | 5,760 | 65,800 |
| 1996/03/13 | 5,850 | 5,850 | 5,750 | 5,750 | 22,900 |
| 1996/03/12 | 5,790 | 5,800 | 5,770 | 5,800 | 15,500 |
| 1996/03/11 | 5,820 | 5,850 | 5,740 | 5,740 | 57,000 |
| 1996/03/08 | 5,830 | 5,880 | 5,810 | 5,820 | 113,000 |
| 1996/03/07 | 6,000 | 6,000 | 5,830 | 5,830 | 84,900 |
| 1996/03/06 | 6,090 | 6,090 | 5,980 | 5,990 | 44,900 |
| 1996/03/05 | 6,100 | 6,170 | 6,100 | 6,110 | 21,400 |
| 1996/03/04 | 6,290 | 6,300 | 6,200 | 6,200 | 32,800 |
| 1996/03/01 | 6,330 | 6,370 | 6,330 | 6,360 | 19,600 |
| 1996/02/29 | 6,640 | 6,640 | 6,450 | 6,450 | 6,300 |
| 1996/02/28 | 6,550 | 6,700 | 6,450 | 6,450 | 68,900 |
| 1996/02/27 | 6,620 | 6,620 | 6,570 | 6,580 | 71,400 |
| 1996/02/26 | 6,700 | 6,700 | 6,630 | 6,630 | 81,300 |
| 1996/02/23 | 6,510 | 6,600 | 6,500 | 6,600 | 49,100 |
| 1996/02/22 | 6,400 | 6,530 | 6,400 | 6,530 | 51,500 |
| 1996/02/21 | 6,350 | 6,410 | 6,350 | 6,360 | 16,600 |
| 1996/02/20 | 6,320 | 6,400 | 6,300 | 6,320 | 33,500 |
| 1996/02/19 | 6,350 | 6,400 | 6,340 | 6,340 | 7,900 |
| 1996/02/16 | 6,420 | 6,450 | 6,350 | 6,450 | 22,200 |
| 1996/02/15 | 6,420 | 6,510 | 6,420 | 6,450 | 37,500 |
| 1996/02/14 | 6,320 | 6,450 | 6,320 | 6,450 | 29,100 |
| 1996/02/13 | 6,410 | 6,440 | 6,380 | 6,420 | 38,300 |
| 1996/02/09 | 6,440 | 6,450 | 6,350 | 6,400 | 241,900 |
| 1996/02/08 | 6,480 | 6,500 | 6,420 | 6,450 | 241,900 |
| 1996/02/07 | 6,440 | 6,510 | 6,400 | 6,490 | 48,500 |
| 1996/02/06 | 6,400 | 6,420 | 6,300 | 6,400 | 22,800 |
| 1996/02/05 | 6,510 | 6,510 | 6,450 | 6,470 | 48,700 |
| 1996/02/02 | 6,640 | 6,640 | 6,550 | 6,590 | 43,100 |
| 1996/02/01 | 6,660 | 6,660 | 6,510 | 6,590 | 27,800 |
| 1996/01/31 | 6,680 | 6,700 | 6,640 | 6,660 | 36,500 |
| 1996/01/30 | 6,620 | 6,670 | 6,620 | 6,640 | 14,000 |
| 1996/01/29 | 6,550 | 6,560 | 6,520 | 6,520 | 33,300 |
| 1996/01/26 | 6,540 | 6,550 | 6,510 | 6,550 | 92,700 |
| 1996/01/25 | 6,550 | 6,560 | 6,530 | 6,530 | 306,500 |
| 1996/01/24 | 6,550 | 6,550 | 6,530 | 6,550 | 239,000 |
| 1996/01/23 | 6,520 | 6,550 | 6,520 | 6,540 | 35,800 |
| 1996/01/22 | 6,550 | 6,570 | 6,540 | 6,540 | 34,200 |
| 1996/01/19 | 6,600 | 6,600 | 6,540 | 6,540 | 55,500 |
| 1996/01/18 | 6,610 | 6,650 | 6,590 | 6,610 | 50,400 |
| 1996/01/17 | 6,680 | 6,680 | 6,590 | 6,590 | 133,300 |
| 1996/01/16 | 6,650 | 6,650 | 6,590 | 6,600 | 55,400 |
| 1996/01/12 | 6,710 | 6,720 | 6,620 | 6,620 | 62,200 |
| 1996/01/11 | 6,800 | 6,800 | 6,670 | 6,770 | 81,900 |
| 1996/01/10 | 6,700 | 6,800 | 6,670 | 6,770 | 71,900 |
| 1996/01/09 | 6,650 | 6,740 | 6,600 | 6,670 | 67,700 |
| 1996/01/08 | 6,650 | 6,700 | 6,550 | 6,550 | 60,900 |
| 1996/01/05 | 6,830 | 6,900 | 6,800 | 6,850 | 126,400 |
| 1996/01/04 | 6,590 | 6,620 | 6,590 | 6,620 | 91,900 |