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 |
|---|---|---|---|---|---|
| 1997/12/30 | 6,540 | 6,630 | 6,540 | 6,630 | 12,100 |
| 1997/12/29 | 6,540 | 6,540 | 6,350 | 6,480 | 7,100 |
| 1997/12/26 | 6,460 | 6,600 | 6,460 | 6,540 | 13,500 |
| 1997/12/25 | 6,200 | 6,760 | 6,200 | 6,450 | 51,700 |
| 1997/12/24 | 6,010 | 6,200 | 6,010 | 6,200 | 18,600 |
| 1997/12/22 | 6,060 | 6,190 | 6,060 | 6,070 | 18,600 |
| 1997/12/19 | 6,100 | 6,100 | 6,000 | 6,060 | 31,800 |
| 1997/12/18 | 6,000 | 6,210 | 6,000 | 6,200 | 29,900 |
| 1997/12/17 | 6,020 | 6,150 | 5,920 | 5,980 | 83,000 |
| 1997/12/16 | 6,050 | 6,080 | 6,010 | 6,020 | 19,700 |
| 1997/12/15 | 6,100 | 6,190 | 6,010 | 6,050 | 60,500 |
| 1997/12/12 | 6,300 | 6,400 | 6,260 | 6,300 | 92,700 |
| 1997/12/11 | 6,550 | 6,570 | 6,300 | 6,310 | 117,200 |
| 1997/12/10 | 6,610 | 6,630 | 6,530 | 6,530 | 14,900 |
| 1997/12/09 | 6,640 | 6,840 | 6,640 | 6,780 | 26,700 |
| 1997/12/08 | 6,250 | 6,700 | 6,250 | 6,640 | 56,000 |
| 1997/12/05 | 6,570 | 6,580 | 6,350 | 6,350 | 30,900 |
| 1997/12/04 | 6,640 | 6,660 | 6,550 | 6,640 | 44,400 |
| 1997/12/03 | 6,790 | 6,790 | 6,600 | 6,640 | 24,900 |
| 1997/12/02 | 6,800 | 6,840 | 6,560 | 6,590 | 37,900 |
| 1997/12/01 | 6,660 | 6,900 | 6,590 | 6,650 | 24,700 |
| 1997/11/28 | 6,800 | 6,800 | 6,650 | 6,690 | 22,500 |
| 1997/11/27 | 6,700 | 6,760 | 6,650 | 6,700 | 26,600 |
| 1997/11/26 | 6,640 | 6,740 | 6,540 | 6,700 | 42,200 |
| 1997/11/25 | 6,200 | 6,600 | 6,200 | 6,600 | 39,400 |
| 1997/11/21 | 6,540 | 6,700 | 6,470 | 6,700 | 53,100 |
| 1997/11/20 | 6,400 | 6,450 | 6,320 | 6,420 | 20,600 |
| 1997/11/19 | 6,200 | 6,350 | 6,150 | 6,210 | 34,500 |
| 1997/11/18 | 6,300 | 6,700 | 6,300 | 6,450 | 53,000 |
| 1997/11/17 | 5,890 | 6,250 | 5,890 | 6,250 | 76,900 |
| 1997/11/14 | 6,150 | 6,150 | 5,810 | 5,840 | 123,800 |
| 1997/11/13 | 6,300 | 6,390 | 6,220 | 6,290 | 45,700 |
| 1997/11/12 | 6,680 | 6,700 | 6,510 | 6,540 | 28,900 |
| 1997/11/11 | 6,720 | 6,770 | 6,660 | 6,700 | 26,400 |
| 1997/11/10 | 6,730 | 6,820 | 6,710 | 6,710 | 65,500 |
| 1997/11/07 | 6,700 | 6,940 | 6,610 | 6,940 | 43,200 |
| 1997/11/06 | 6,890 | 6,990 | 6,800 | 6,900 | 58,800 |
| 1997/11/05 | 6,950 | 6,990 | 6,770 | 6,950 | 30,300 |
| 1997/11/04 | 6,890 | 7,000 | 6,800 | 6,800 | 35,000 |
| 1997/10/31 | 6,740 | 6,750 | 6,580 | 6,700 | 49,200 |
| 1997/10/30 | 6,750 | 6,850 | 6,730 | 6,740 | 33,000 |
| 1997/10/29 | 6,950 | 7,000 | 6,750 | 6,850 | 48,700 |
| 1997/10/28 | 6,900 | 6,900 | 6,560 | 6,650 | 89,800 |
| 1997/10/27 | 6,820 | 7,100 | 6,750 | 7,100 | 50,100 |
| 1997/10/24 | 6,850 | 7,080 | 6,850 | 7,020 | 68,700 |
| 1997/10/23 | 7,380 | 7,380 | 7,100 | 7,150 | 65,700 |
| 1997/10/22 | 7,010 | 7,400 | 7,010 | 7,390 | 43,500 |
| 1997/10/21 | 7,250 | 7,250 | 6,960 | 7,000 | 64,800 |
| 1997/10/20 | 7,420 | 7,420 | 7,200 | 7,200 | 35,600 |
| 1997/10/17 | 7,410 | 7,550 | 7,370 | 7,490 | 73,500 |
| 1997/10/16 | 7,310 | 7,350 | 7,300 | 7,310 | 39,900 |
| 1997/10/15 | 7,490 | 7,490 | 7,300 | 7,350 | 86,800 |
| 1997/10/14 | 7,310 | 7,350 | 7,190 | 7,350 | 33,300 |
| 1997/10/13 | 7,100 | 7,280 | 7,100 | 7,260 | 33,800 |
| 1997/10/09 | 7,350 | 7,350 | 7,150 | 7,200 | 59,600 |
| 1997/10/08 | 7,290 | 7,500 | 7,290 | 7,360 | 73,400 |
| 1997/10/07 | 7,190 | 7,250 | 7,170 | 7,250 | 55,200 |
| 1997/10/06 | 7,110 | 7,240 | 7,110 | 7,150 | 67,600 |
| 1997/10/03 | 7,120 | 7,130 | 7,070 | 7,110 | 47,700 |
| 1997/10/02 | 7,050 | 7,190 | 7,050 | 7,130 | 66,200 |
| 1997/10/01 | 6,950 | 7,100 | 6,860 | 7,060 | 74,200 |
| 1997/09/30 | 6,990 | 6,990 | 6,850 | 6,850 | 13,500 |
| 1997/09/29 | 6,980 | 7,000 | 6,850 | 7,000 | 36,300 |
| 1997/09/26 | 7,090 | 7,120 | 7,050 | 7,050 | 43,400 |
| 1997/09/25 | 7,140 | 7,150 | 7,000 | 7,060 | 59,500 |
| 1997/09/24 | 7,100 | 7,150 | 7,020 | 7,150 | 97,000 |
| 1997/09/22 | 7,090 | 7,100 | 7,060 | 7,100 | 54,500 |
| 1997/09/19 | 6,980 | 7,090 | 6,970 | 7,090 | 49,300 |
| 1997/09/18 | 6,950 | 7,000 | 6,900 | 6,980 | 77,900 |
| 1997/09/17 | 7,090 | 7,090 | 6,900 | 6,950 | 56,100 |
| 1997/09/16 | 7,000 | 7,110 | 6,990 | 7,030 | 121,000 |
| 1997/09/12 | 7,030 | 7,030 | 6,900 | 7,020 | 75,000 |
| 1997/09/11 | 6,910 | 6,940 | 6,890 | 6,930 | 71,900 |
| 1997/09/10 | 7,090 | 7,090 | 6,900 | 6,900 | 34,300 |
| 1997/09/09 | 7,090 | 7,090 | 6,950 | 7,060 | 32,700 |
| 1997/09/08 | 7,000 | 7,130 | 7,000 | 7,100 | 70,300 |
| 1997/09/05 | 6,950 | 6,990 | 6,930 | 6,980 | 33,600 |
| 1997/09/04 | 7,010 | 7,010 | 6,950 | 6,980 | 76,800 |
| 1997/09/03 | 6,830 | 7,130 | 6,830 | 7,100 | 191,400 |
| 1997/09/02 | 6,630 | 6,800 | 6,620 | 6,800 | 70,000 |
| 1997/09/01 | 6,550 | 6,630 | 6,500 | 6,550 | 29,800 |
| 1997/08/29 | 6,540 | 6,540 | 6,350 | 6,420 | 109,500 |
| 1997/08/28 | 6,650 | 6,680 | 6,640 | 6,640 | 104,500 |
| 1997/08/27 | 6,850 | 6,880 | 6,840 | 6,850 | 37,800 |
| 1997/08/26 | 6,790 | 6,930 | 6,700 | 6,930 | 39,900 |
| 1997/08/25 | 6,590 | 6,680 | 6,580 | 6,680 | 178,000 |
| 1997/08/22 | 6,650 | 6,690 | 6,580 | 6,590 | 89,800 |
| 1997/08/21 | 6,800 | 6,800 | 6,770 | 6,780 | 59,100 |
| 1997/08/20 | 6,790 | 6,840 | 6,770 | 6,810 | 81,000 |
| 1997/08/19 | 6,880 | 6,910 | 6,860 | 6,860 | 16,600 |
| 1997/08/18 | 6,700 | 6,850 | 6,650 | 6,850 | 65,100 |
| 1997/08/15 | 6,930 | 6,930 | 6,770 | 6,810 | 78,000 |
| 1997/08/14 | 6,710 | 6,890 | 6,710 | 6,890 | 91,000 |
| 1997/08/13 | 6,890 | 6,890 | 6,710 | 6,890 | 46,600 |
| 1997/08/12 | 7,020 | 7,020 | 6,900 | 6,900 | 60,000 |
| 1997/08/11 | 7,000 | 7,020 | 6,920 | 6,920 | 77,100 |
| 1997/08/08 | 7,040 | 7,130 | 7,000 | 7,120 | 46,500 |
| 1997/08/07 | 7,230 | 7,230 | 6,950 | 7,130 | 37,700 |
| 1997/08/06 | 7,300 | 7,340 | 7,150 | 7,230 | 49,200 |
| 1997/08/05 | 7,500 | 7,550 | 7,460 | 7,500 | 91,900 |
| 1997/08/04 | 7,500 | 7,500 | 7,360 | 7,500 | 122,700 |
| 1997/08/01 | 7,490 | 7,500 | 7,480 | 7,490 | 67,400 |
| 1997/07/31 | 7,580 | 7,590 | 7,480 | 7,530 | 60,100 |
| 1997/07/30 | 7,600 | 7,630 | 7,440 | 7,600 | 90,900 |
| 1997/07/29 | 7,600 | 7,770 | 7,540 | 7,650 | 340,100 |
| 1997/07/28 | 6,890 | 7,500 | 6,850 | 7,500 | 385,400 |
| 1997/07/25 | 6,620 | 6,820 | 6,620 | 6,790 | 60,200 |
| 1997/07/24 | 6,480 | 6,550 | 6,480 | 6,550 | 36,300 |
| 1997/07/23 | 6,580 | 6,600 | 6,480 | 6,480 | 46,700 |
| 1997/07/22 | 6,560 | 6,580 | 6,530 | 6,570 | 33,100 |
| 1997/07/18 | 6,490 | 6,530 | 6,490 | 6,530 | 38,700 |
| 1997/07/17 | 6,580 | 6,650 | 6,480 | 6,480 | 55,700 |
| 1997/07/16 | 6,580 | 6,590 | 6,460 | 6,460 | 35,500 |
| 1997/07/15 | 6,600 | 6,650 | 6,580 | 6,580 | 27,500 |
| 1997/07/14 | 6,490 | 6,700 | 6,470 | 6,610 | 39,100 |
| 1997/07/11 | 6,500 | 6,530 | 6,460 | 6,460 | 73,700 |
| 1997/07/10 | 6,550 | 6,550 | 6,490 | 6,490 | 23,700 |
| 1997/07/09 | 6,700 | 6,700 | 6,540 | 6,550 | 42,700 |
| 1997/07/08 | 6,720 | 6,720 | 6,680 | 6,700 | 20,300 |
| 1997/07/07 | 6,700 | 6,750 | 6,690 | 6,720 | 33,400 |
| 1997/07/04 | 6,700 | 6,700 | 6,650 | 6,670 | 54,400 |
| 1997/07/03 | 6,680 | 6,680 | 6,610 | 6,610 | 43,600 |
| 1997/07/02 | 6,630 | 6,680 | 6,620 | 6,640 | 67,800 |
| 1997/07/01 | 6,680 | 6,680 | 6,580 | 6,620 | 47,900 |
| 1997/06/30 | 6,460 | 6,690 | 6,460 | 6,650 | 42,700 |
| 1997/06/27 | 6,570 | 6,570 | 6,400 | 6,400 | 80,100 |
| 1997/06/26 | 6,580 | 6,650 | 6,550 | 6,570 | 109,900 |
| 1997/06/25 | 6,570 | 6,580 | 6,500 | 6,550 | 50,400 |
| 1997/06/24 | 6,510 | 6,530 | 6,400 | 6,460 | 20,900 |
| 1997/06/23 | 6,360 | 6,520 | 6,360 | 6,520 | 20,300 |
| 1997/06/20 | 6,500 | 6,500 | 6,300 | 6,300 | 109,600 |
| 1997/06/19 | 6,500 | 6,500 | 6,460 | 6,500 | 33,800 |
| 1997/06/18 | 6,650 | 6,670 | 6,650 | 6,660 | 29,200 |
| 1997/06/17 | 6,590 | 6,590 | 6,410 | 6,580 | 19,300 |
| 1997/06/16 | 6,600 | 6,600 | 6,580 | 6,600 | 31,200 |
| 1997/06/13 | 6,500 | 6,550 | 6,480 | 6,550 | 148,900 |
| 1997/06/12 | 6,790 | 6,800 | 6,730 | 6,740 | 94,200 |
| 1997/06/11 | 6,730 | 6,750 | 6,390 | 6,450 | 79,200 |
| 1997/06/10 | 6,880 | 6,880 | 6,650 | 6,730 | 30,800 |
| 1997/06/09 | 6,850 | 6,850 | 6,750 | 6,790 | 30,200 |
| 1997/06/06 | 6,890 | 6,900 | 6,850 | 6,870 | 30,100 |
| 1997/06/05 | 6,900 | 6,900 | 6,800 | 6,890 | 63,100 |
| 1997/06/04 | 6,770 | 6,900 | 6,750 | 6,870 | 67,400 |
| 1997/06/03 | 6,720 | 6,740 | 6,690 | 6,700 | 18,900 |
| 1997/06/02 | 6,620 | 6,720 | 6,620 | 6,720 | 12,400 |
| 1997/05/30 | 6,700 | 6,710 | 6,620 | 6,620 | 52,900 |
| 1997/05/29 | 6,710 | 6,730 | 6,570 | 6,570 | 46,300 |
| 1997/05/28 | 6,700 | 6,710 | 6,630 | 6,710 | 17,900 |
| 1997/05/27 | 6,770 | 6,870 | 6,750 | 6,770 | 39,000 |
| 1997/05/26 | 6,720 | 6,720 | 6,690 | 6,720 | 39,400 |
| 1997/05/23 | 6,700 | 6,750 | 6,550 | 6,620 | 94,500 |
| 1997/05/22 | 6,670 | 6,710 | 6,670 | 6,680 | 17,500 |
| 1997/05/21 | 6,690 | 6,700 | 6,650 | 6,670 | 7,700 |
| 1997/05/20 | 6,790 | 6,810 | 6,720 | 6,720 | 16,500 |
| 1997/05/19 | 6,750 | 6,800 | 6,720 | 6,790 | 35,000 |
| 1997/05/16 | 6,560 | 6,760 | 6,560 | 6,720 | 38,800 |
| 1997/05/15 | 6,580 | 6,610 | 6,540 | 6,550 | 23,400 |
| 1997/05/14 | 6,600 | 6,600 | 6,540 | 6,580 | 22,100 |
| 1997/05/13 | 6,600 | 6,600 | 6,510 | 6,580 | 19,100 |
| 1997/05/12 | 6,410 | 6,560 | 6,410 | 6,560 | 48,300 |
| 1997/05/09 | 6,890 | 6,890 | 6,510 | 6,510 | 68,300 |
| 1997/05/08 | 6,800 | 6,810 | 6,750 | 6,810 | 35,500 |
| 1997/05/07 | 6,800 | 6,900 | 6,700 | 6,800 | 58,300 |
| 1997/05/06 | 6,680 | 6,930 | 6,600 | 6,930 | 152,800 |
| 1997/05/02 | 6,390 | 6,580 | 6,340 | 6,580 | 55,500 |
| 1997/05/01 | 6,450 | 6,460 | 6,290 | 6,290 | 60,500 |
| 1997/04/30 | 6,450 | 6,470 | 6,430 | 6,430 | 109,000 |
| 1997/04/28 | 6,530 | 6,550 | 6,390 | 6,390 | 300,500 |
| 1997/04/25 | 6,600 | 6,600 | 6,500 | 6,530 | 62,600 |
| 1997/04/24 | 6,320 | 6,600 | 6,270 | 6,600 | 200,700 |
| 1997/04/23 | 6,400 | 6,400 | 6,320 | 6,340 | 75,200 |
| 1997/04/22 | 6,290 | 6,360 | 6,270 | 6,290 | 55,400 |
| 1997/04/21 | 6,390 | 6,400 | 6,350 | 6,390 | 28,800 |
| 1997/04/18 | 6,400 | 6,410 | 6,390 | 6,390 | 228,500 |
| 1997/04/17 | 6,350 | 6,400 | 6,230 | 6,250 | 46,500 |
| 1997/04/16 | 6,350 | 6,430 | 6,350 | 6,400 | 129,500 |
| 1997/04/15 | 6,390 | 6,420 | 6,330 | 6,330 | 83,500 |
| 1997/04/14 | 6,370 | 6,390 | 6,330 | 6,340 | 24,800 |
| 1997/04/11 | 6,330 | 6,460 | 6,330 | 6,390 | 64,800 |
| 1997/04/10 | 6,360 | 6,400 | 6,200 | 6,260 | 93,300 |
| 1997/04/09 | 6,410 | 6,450 | 6,300 | 6,360 | 46,600 |
| 1997/04/08 | 6,350 | 6,550 | 6,350 | 6,400 | 101,700 |
| 1997/04/07 | 6,300 | 6,450 | 6,300 | 6,340 | 91,300 |
| 1997/04/04 | 6,200 | 6,350 | 6,190 | 6,320 | 161,700 |
| 1997/04/03 | 6,050 | 6,100 | 6,030 | 6,100 | 76,700 |
| 1997/04/02 | 6,140 | 6,140 | 6,020 | 6,050 | 35,900 |
| 1997/04/01 | 6,190 | 6,190 | 5,970 | 6,050 | 43,200 |
| 1997/03/31 | 6,080 | 6,110 | 6,000 | 6,090 | 31,400 |
| 1997/03/28 | 6,050 | 6,050 | 5,950 | 6,000 | 7,200 |
| 1997/03/27 | 6,000 | 6,000 | 5,920 | 6,000 | 53,200 |
| 1997/03/26 | 5,900 | 6,010 | 5,850 | 5,920 | 35,700 |
| 1997/03/25 | 6,150 | 6,150 | 5,900 | 6,000 | 100,300 |
| 1997/03/24 | 6,250 | 6,280 | 6,100 | 6,150 | 48,000 |
| 1997/03/21 | 5,960 | 6,100 | 5,930 | 6,090 | 100,500 |
| 1997/03/19 | 5,890 | 5,890 | 5,850 | 5,860 | 47,000 |
| 1997/03/18 | 5,850 | 5,930 | 5,840 | 5,850 | 51,600 |
| 1997/03/17 | 5,750 | 5,850 | 5,750 | 5,850 | 42,700 |
| 1997/03/14 | 5,720 | 5,750 | 5,690 | 5,720 | 81,600 |
| 1997/03/13 | 5,760 | 5,770 | 5,720 | 5,770 | 222,700 |
| 1997/03/12 | 5,890 | 5,890 | 5,750 | 5,810 | 170,700 |
| 1997/03/11 | 5,870 | 5,910 | 5,870 | 5,890 | 22,100 |
| 1997/03/10 | 5,900 | 5,900 | 5,890 | 5,900 | 22,400 |
| 1997/03/07 | 5,950 | 5,950 | 5,900 | 5,910 | 39,200 |
| 1997/03/06 | 6,000 | 6,020 | 5,950 | 5,950 | 67,400 |
| 1997/03/05 | 6,000 | 6,000 | 5,940 | 6,000 | 38,400 |
| 1997/03/04 | 6,040 | 6,040 | 5,990 | 6,000 | 26,300 |
| 1997/03/03 | 6,010 | 6,040 | 5,990 | 6,020 | 46,200 |
| 1997/02/28 | 6,000 | 6,030 | 5,980 | 6,010 | 39,200 |
| 1997/02/27 | 6,000 | 6,030 | 6,000 | 6,000 | 47,600 |
| 1997/02/26 | 6,180 | 6,190 | 6,150 | 6,150 | 20,500 |
| 1997/02/25 | 6,230 | 6,230 | 6,140 | 6,190 | 41,600 |
| 1997/02/24 | 6,250 | 6,300 | 6,210 | 6,250 | 43,200 |
| 1997/02/21 | 6,360 | 6,360 | 6,240 | 6,240 | 12,600 |
| 1997/02/20 | 6,250 | 6,330 | 6,240 | 6,260 | 34,500 |
| 1997/02/19 | 6,250 | 6,250 | 6,190 | 6,240 | 19,600 |
| 1997/02/18 | 6,200 | 6,220 | 6,160 | 6,180 | 41,700 |
| 1997/02/17 | 6,100 | 6,190 | 6,100 | 6,170 | 41,800 |
| 1997/02/14 | 6,170 | 6,170 | 6,150 | 6,150 | 84,400 |
| 1997/02/13 | 6,180 | 6,250 | 6,170 | 6,190 | 72,000 |
| 1997/02/12 | 6,240 | 6,300 | 6,050 | 6,150 | 41,800 |
| 1997/02/10 | 6,250 | 6,350 | 6,230 | 6,290 | 55,500 |
| 1997/02/07 | 6,260 | 6,260 | 6,200 | 6,240 | 342,800 |
| 1997/02/06 | 6,140 | 6,190 | 6,140 | 6,190 | 355,700 |
| 1997/02/05 | 6,150 | 6,190 | 6,130 | 6,140 | 56,300 |
| 1997/02/04 | 6,020 | 6,160 | 6,020 | 6,140 | 68,200 |
| 1997/02/03 | 6,020 | 6,030 | 6,010 | 6,020 | 39,200 |
| 1997/01/31 | 5,920 | 6,040 | 5,900 | 6,000 | 36,700 |
| 1997/01/30 | 5,770 | 5,890 | 5,770 | 5,870 | 24,200 |
| 1997/01/29 | 5,810 | 5,820 | 5,770 | 5,800 | 15,200 |
| 1997/01/28 | 5,760 | 5,830 | 5,680 | 5,830 | 22,700 |
| 1997/01/27 | 5,660 | 5,780 | 5,660 | 5,780 | 17,000 |
| 1997/01/24 | 5,730 | 5,780 | 5,690 | 5,700 | 21,200 |
| 1997/01/23 | 5,700 | 5,800 | 5,700 | 5,800 | 42,700 |
| 1997/01/22 | 5,680 | 5,730 | 5,680 | 5,700 | 57,800 |
| 1997/01/21 | 5,820 | 5,820 | 5,700 | 5,710 | 6,100 |
| 1997/01/20 | 5,850 | 5,850 | 5,710 | 5,820 | 29,900 |
| 1997/01/17 | 5,800 | 5,880 | 5,800 | 5,840 | 60,900 |
| 1997/01/16 | 5,800 | 5,880 | 5,780 | 5,800 | 52,100 |
| 1997/01/14 | 5,750 | 5,800 | 5,660 | 5,780 | 47,000 |
| 1997/01/13 | 5,700 | 5,760 | 5,670 | 5,690 | 39,300 |
| 1997/01/10 | 5,890 | 5,890 | 5,710 | 5,760 | 79,400 |
| 1997/01/09 | 5,930 | 5,950 | 5,880 | 5,880 | 29,900 |
| 1997/01/08 | 5,940 | 5,950 | 5,840 | 5,950 | 42,900 |
| 1997/01/07 | 5,850 | 5,850 | 5,740 | 5,840 | 33,800 |
| 1997/01/06 | 5,730 | 5,850 | 5,730 | 5,850 | 15,500 |