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 |
|---|---|---|---|---|---|
| 1998/12/30 | 7,970 | 8,780 | 7,970 | 8,650 | 27,800 |
| 1998/12/29 | 8,080 | 8,120 | 8,020 | 8,070 | 24,500 |
| 1998/12/28 | 8,130 | 8,190 | 8,080 | 8,080 | 24,100 |
| 1998/12/25 | 8,210 | 8,230 | 8,200 | 8,220 | 27,700 |
| 1998/12/24 | 8,300 | 8,300 | 8,200 | 8,210 | 76,600 |
| 1998/12/22 | 8,340 | 8,410 | 8,250 | 8,340 | 29,900 |
| 1998/12/21 | 8,270 | 8,450 | 8,270 | 8,440 | 20,200 |
| 1998/12/18 | 8,550 | 8,550 | 8,450 | 8,470 | 46,900 |
| 1998/12/17 | 8,600 | 8,660 | 8,580 | 8,650 | 35,300 |
| 1998/12/16 | 8,500 | 8,710 | 8,490 | 8,700 | 37,600 |
| 1998/12/15 | 8,230 | 8,510 | 8,230 | 8,500 | 37,400 |
| 1998/12/14 | 8,410 | 8,550 | 8,230 | 8,430 | 77,400 |
| 1998/12/11 | 8,650 | 8,690 | 8,420 | 8,610 | 126,800 |
| 1998/12/10 | 8,850 | 8,950 | 8,830 | 8,850 | 57,500 |
| 1998/12/09 | 8,930 | 8,980 | 8,800 | 8,950 | 96,900 |
| 1998/12/08 | 8,760 | 8,920 | 8,700 | 8,850 | 98,900 |
| 1998/12/07 | 8,800 | 8,800 | 8,670 | 8,740 | 35,400 |
| 1998/12/04 | 8,790 | 8,870 | 8,700 | 8,700 | 58,200 |
| 1998/12/03 | 8,600 | 8,800 | 8,600 | 8,700 | 96,200 |
| 1998/12/02 | 8,800 | 8,800 | 8,600 | 8,670 | 85,700 |
| 1998/12/01 | 8,960 | 8,960 | 8,650 | 8,800 | 99,200 |
| 1998/11/30 | 9,100 | 9,100 | 9,000 | 9,050 | 36,400 |
| 1998/11/27 | 9,140 | 9,220 | 9,010 | 9,150 | 77,000 |
| 1998/11/26 | 9,130 | 9,210 | 9,070 | 9,100 | 104,100 |
| 1998/11/25 | 9,180 | 9,180 | 9,000 | 9,080 | 75,700 |
| 1998/11/24 | 8,780 | 9,190 | 8,670 | 9,190 | 204,900 |
| 1998/11/20 | 8,630 | 8,730 | 8,600 | 8,730 | 69,600 |
| 1998/11/19 | 8,400 | 8,500 | 8,390 | 8,430 | 154,300 |
| 1998/11/18 | 8,230 | 8,250 | 8,170 | 8,200 | 84,800 |
| 1998/11/17 | 8,400 | 8,400 | 8,280 | 8,300 | 37,800 |
| 1998/11/16 | 8,330 | 8,390 | 8,330 | 8,350 | 32,900 |
| 1998/11/13 | 8,490 | 8,490 | 8,320 | 8,490 | 44,700 |
| 1998/11/12 | 8,160 | 8,400 | 8,160 | 8,400 | 71,800 |
| 1998/11/11 | 8,460 | 8,550 | 8,400 | 8,420 | 37,200 |
| 1998/11/10 | 8,380 | 8,480 | 8,360 | 8,360 | 120,300 |
| 1998/11/09 | 8,610 | 8,610 | 8,310 | 8,390 | 51,400 |
| 1998/11/06 | 8,640 | 8,650 | 8,410 | 8,410 | 49,900 |
| 1998/11/05 | 8,400 | 8,550 | 8,330 | 8,540 | 73,900 |
| 1998/11/04 | 7,990 | 8,350 | 7,990 | 8,340 | 99,600 |
| 1998/11/02 | 7,600 | 7,700 | 7,600 | 7,690 | 58,900 |
| 1998/10/30 | 8,140 | 8,140 | 7,600 | 7,600 | 181,700 |
| 1998/10/29 | 7,600 | 7,950 | 7,600 | 7,940 | 112,100 |
| 1998/10/28 | 7,600 | 7,750 | 7,600 | 7,600 | 51,200 |
| 1998/10/27 | 7,890 | 7,890 | 7,700 | 7,800 | 36,900 |
| 1998/10/26 | 7,650 | 7,750 | 7,650 | 7,700 | 88,700 |
| 1998/10/23 | 7,600 | 7,700 | 7,600 | 7,640 | 172,500 |
| 1998/10/22 | 7,690 | 7,840 | 7,600 | 7,600 | 91,800 |
| 1998/10/21 | 7,810 | 8,000 | 7,700 | 7,790 | 141,400 |
| 1998/10/20 | 7,600 | 7,690 | 7,510 | 7,650 | 112,600 |
| 1998/10/19 | 7,650 | 7,990 | 7,600 | 7,630 | 63,100 |
| 1998/10/16 | 7,700 | 7,700 | 7,390 | 7,650 | 161,700 |
| 1998/10/15 | 7,730 | 7,940 | 7,500 | 7,710 | 54,400 |
| 1998/10/14 | 8,010 | 8,060 | 7,810 | 7,830 | 27,400 |
| 1998/10/13 | 7,910 | 8,100 | 7,750 | 7,930 | 93,600 |
| 1998/10/12 | 7,630 | 7,900 | 7,630 | 7,710 | 139,000 |
| 1998/10/09 | 7,960 | 7,990 | 7,260 | 7,430 | 224,100 |
| 1998/10/08 | 8,600 | 8,600 | 8,180 | 8,260 | 117,300 |
| 1998/10/07 | 8,400 | 8,700 | 8,400 | 8,700 | 37,700 |
| 1998/10/06 | 8,450 | 8,590 | 8,400 | 8,400 | 72,000 |
| 1998/10/05 | 8,700 | 8,700 | 8,450 | 8,490 | 85,900 |
| 1998/10/02 | 8,300 | 8,510 | 8,300 | 8,490 | 148,300 |
| 1998/10/01 | 8,490 | 8,560 | 8,200 | 8,500 | 69,300 |
| 1998/09/30 | 8,610 | 8,800 | 8,500 | 8,550 | 75,800 |
| 1998/09/29 | 8,900 | 8,930 | 8,800 | 8,810 | 49,800 |
| 1998/09/28 | 8,500 | 8,900 | 8,500 | 8,900 | 52,300 |
| 1998/09/25 | 8,270 | 8,500 | 8,270 | 8,400 | 91,300 |
| 1998/09/24 | 8,430 | 8,650 | 8,100 | 8,470 | 133,800 |
| 1998/09/22 | 8,600 | 8,650 | 8,060 | 8,420 | 86,200 |
| 1998/09/21 | 8,710 | 8,940 | 8,710 | 8,800 | 31,500 |
| 1998/09/18 | 8,730 | 9,000 | 8,730 | 9,000 | 30,300 |
| 1998/09/17 | 8,860 | 9,020 | 8,810 | 8,900 | 44,800 |
| 1998/09/16 | 9,010 | 9,110 | 8,730 | 8,760 | 56,900 |
| 1998/09/14 | 9,210 | 9,220 | 8,910 | 8,910 | 37,600 |
| 1998/09/11 | 9,100 | 9,200 | 9,080 | 9,170 | 55,000 |
| 1998/09/10 | 9,240 | 9,350 | 9,180 | 9,350 | 51,500 |
| 1998/09/09 | 9,300 | 9,480 | 9,280 | 9,340 | 31,100 |
| 1998/09/08 | 9,180 | 9,300 | 9,180 | 9,240 | 44,200 |
| 1998/09/07 | 9,000 | 9,310 | 8,970 | 9,200 | 60,200 |
| 1998/09/04 | 9,250 | 9,260 | 9,050 | 9,050 | 29,000 |
| 1998/09/03 | 9,500 | 9,550 | 9,460 | 9,550 | 51,200 |
| 1998/09/02 | 9,610 | 9,700 | 9,530 | 9,570 | 74,000 |
| 1998/09/01 | 9,110 | 9,450 | 9,100 | 9,450 | 122,500 |
| 1998/08/31 | 9,120 | 10,000 | 9,110 | 9,510 | 131,900 |
| 1998/08/28 | 9,010 | 9,150 | 8,690 | 9,020 | 170,900 |
| 1998/08/27 | 9,150 | 9,410 | 9,150 | 9,280 | 317,400 |
| 1998/08/26 | 10,160 | 10,300 | 9,810 | 9,950 | 238,200 |
| 1998/08/25 | 10,320 | 10,520 | 10,320 | 10,510 | 55,700 |
| 1998/08/24 | 10,260 | 10,480 | 10,250 | 10,410 | 50,500 |
| 1998/08/21 | 10,540 | 10,590 | 10,310 | 10,310 | 52,500 |
| 1998/08/20 | 10,850 | 10,850 | 10,570 | 10,600 | 323,800 |
| 1998/08/19 | 9,770 | 9,850 | 9,680 | 9,850 | 59,300 |
| 1998/08/18 | 9,510 | 9,790 | 9,510 | 9,780 | 36,800 |
| 1998/08/17 | 9,400 | 9,490 | 9,200 | 9,490 | 29,800 |
| 1998/08/14 | 9,800 | 9,800 | 9,500 | 9,500 | 37,800 |
| 1998/08/13 | 9,750 | 9,850 | 9,690 | 9,700 | 29,900 |
| 1998/08/12 | 9,630 | 9,780 | 9,620 | 9,750 | 50,200 |
| 1998/08/11 | 9,910 | 9,910 | 9,800 | 9,800 | 39,100 |
| 1998/08/10 | 9,950 | 10,040 | 9,880 | 9,960 | 109,900 |
| 1998/08/07 | 9,890 | 9,970 | 9,820 | 9,900 | 124,000 |
| 1998/08/06 | 9,710 | 9,880 | 9,700 | 9,880 | 93,400 |
| 1998/08/05 | 9,510 | 9,600 | 9,370 | 9,510 | 111,700 |
| 1998/08/04 | 9,600 | 9,800 | 9,570 | 9,800 | 56,800 |
| 1998/08/03 | 9,570 | 9,670 | 9,450 | 9,600 | 107,900 |
| 1998/07/31 | 9,510 | 9,650 | 9,500 | 9,500 | 45,100 |
| 1998/07/30 | 9,470 | 9,500 | 9,350 | 9,380 | 61,200 |
| 1998/07/29 | 9,420 | 9,420 | 9,310 | 9,370 | 35,300 |
| 1998/07/28 | 9,570 | 9,600 | 9,500 | 9,510 | 90,300 |
| 1998/07/27 | 9,500 | 9,690 | 9,450 | 9,570 | 67,100 |
| 1998/07/24 | 9,400 | 9,580 | 9,400 | 9,400 | 72,700 |
| 1998/07/23 | 9,180 | 9,820 | 9,130 | 9,500 | 218,400 |
| 1998/07/22 | 9,070 | 9,070 | 8,990 | 9,030 | 99,400 |
| 1998/07/21 | 9,200 | 9,230 | 9,050 | 9,060 | 65,200 |
| 1998/07/17 | 9,500 | 9,600 | 9,300 | 9,300 | 63,600 |
| 1998/07/16 | 9,480 | 9,650 | 9,400 | 9,560 | 116,000 |
| 1998/07/15 | 9,410 | 9,410 | 9,300 | 9,350 | 45,700 |
| 1998/07/14 | 9,240 | 9,430 | 9,200 | 9,410 | 104,700 |
| 1998/07/13 | 9,080 | 9,190 | 9,000 | 9,140 | 22,200 |
| 1998/07/10 | 8,950 | 9,160 | 8,910 | 9,030 | 115,900 |
| 1998/07/09 | 9,150 | 9,150 | 9,100 | 9,140 | 43,700 |
| 1998/07/08 | 9,270 | 9,270 | 9,150 | 9,150 | 114,300 |
| 1998/07/07 | 8,960 | 9,170 | 8,900 | 9,170 | 42,500 |
| 1998/07/06 | 8,800 | 8,970 | 8,800 | 8,860 | 47,600 |
| 1998/07/03 | 8,970 | 9,150 | 8,900 | 9,000 | 108,100 |
| 1998/07/02 | 9,140 | 9,180 | 9,000 | 9,030 | 119,700 |
| 1998/07/01 | 8,830 | 8,990 | 8,830 | 8,980 | 115,700 |
| 1998/06/30 | 8,650 | 8,880 | 8,650 | 8,800 | 105,500 |
| 1998/06/29 | 8,550 | 8,650 | 8,540 | 8,650 | 63,600 |
| 1998/06/26 | 8,670 | 8,760 | 8,640 | 8,650 | 45,700 |
| 1998/06/25 | 8,600 | 8,760 | 8,580 | 8,650 | 61,200 |
| 1998/06/24 | 8,550 | 8,610 | 8,500 | 8,600 | 111,500 |
| 1998/06/23 | 8,600 | 8,720 | 8,510 | 8,550 | 64,900 |
| 1998/06/22 | 8,780 | 8,800 | 8,710 | 8,790 | 12,000 |
| 1998/06/19 | 8,540 | 8,790 | 8,500 | 8,790 | 57,700 |
| 1998/06/18 | 8,850 | 8,980 | 8,510 | 8,850 | 60,200 |
| 1998/06/17 | 8,850 | 8,860 | 8,780 | 8,780 | 58,100 |
| 1998/06/16 | 9,000 | 9,020 | 8,770 | 8,800 | 86,300 |
| 1998/06/15 | 8,900 | 8,900 | 8,710 | 8,900 | 96,000 |
| 1998/06/12 | 8,790 | 9,080 | 8,790 | 8,900 | 167,800 |
| 1998/06/11 | 9,180 | 9,180 | 8,950 | 8,990 | 79,200 |
| 1998/06/10 | 9,030 | 9,190 | 8,990 | 9,150 | 73,800 |
| 1998/06/09 | 8,800 | 9,050 | 8,800 | 8,990 | 112,200 |
| 1998/06/08 | 8,570 | 8,930 | 8,570 | 8,900 | 99,000 |
| 1998/06/05 | 8,670 | 8,860 | 8,600 | 8,770 | 82,600 |
| 1998/06/04 | 8,550 | 8,750 | 8,500 | 8,570 | 63,700 |
| 1998/06/03 | 8,700 | 8,770 | 8,600 | 8,750 | 65,200 |
| 1998/06/02 | 8,860 | 8,860 | 8,700 | 8,800 | 24,400 |
| 1998/06/01 | 8,930 | 8,930 | 8,720 | 8,750 | 96,500 |
| 1998/05/29 | 8,550 | 9,100 | 8,530 | 9,000 | 229,400 |
| 1998/05/28 | 8,400 | 8,550 | 8,400 | 8,450 | 48,900 |
| 1998/05/27 | 8,400 | 8,450 | 8,310 | 8,400 | 71,200 |
| 1998/05/26 | 8,210 | 8,450 | 8,210 | 8,400 | 89,200 |
| 1998/05/25 | 8,370 | 8,380 | 8,180 | 8,190 | 41,900 |
| 1998/05/22 | 8,400 | 8,400 | 8,330 | 8,350 | 49,800 |
| 1998/05/21 | 8,400 | 8,450 | 8,360 | 8,400 | 56,100 |
| 1998/05/20 | 8,450 | 8,540 | 8,450 | 8,480 | 38,600 |
| 1998/05/19 | 8,590 | 8,590 | 8,400 | 8,550 | 68,200 |
| 1998/05/18 | 8,700 | 8,700 | 8,550 | 8,600 | 123,700 |
| 1998/05/15 | 8,480 | 8,820 | 8,480 | 8,820 | 134,100 |
| 1998/05/14 | 8,370 | 8,420 | 8,290 | 8,390 | 135,500 |
| 1998/05/13 | 8,030 | 8,250 | 7,970 | 8,170 | 221,500 |
| 1998/05/12 | 7,960 | 8,120 | 7,960 | 8,040 | 168,300 |
| 1998/05/11 | 7,830 | 7,970 | 7,800 | 7,970 | 107,800 |
| 1998/05/08 | 7,720 | 7,810 | 7,720 | 7,800 | 101,700 |
| 1998/05/07 | 7,680 | 7,720 | 7,680 | 7,720 | 47,400 |
| 1998/05/06 | 7,710 | 7,720 | 7,650 | 7,720 | 36,600 |
| 1998/05/01 | 7,760 | 7,800 | 7,690 | 7,800 | 46,100 |
| 1998/04/30 | 7,780 | 7,780 | 7,600 | 7,660 | 59,800 |
| 1998/04/28 | 7,600 | 7,730 | 7,540 | 7,710 | 85,000 |
| 1998/04/27 | 7,700 | 7,700 | 7,570 | 7,660 | 69,700 |
| 1998/04/24 | 7,650 | 7,830 | 7,640 | 7,730 | 156,700 |
| 1998/04/23 | 7,600 | 7,640 | 7,560 | 7,610 | 111,900 |
| 1998/04/22 | 7,560 | 7,560 | 7,500 | 7,520 | 46,900 |
| 1998/04/21 | 7,680 | 7,690 | 7,630 | 7,630 | 48,400 |
| 1998/04/20 | 7,680 | 7,720 | 7,590 | 7,690 | 52,600 |
| 1998/04/17 | 7,600 | 7,650 | 7,510 | 7,630 | 47,600 |
| 1998/04/16 | 7,670 | 7,670 | 7,620 | 7,630 | 51,300 |
| 1998/04/15 | 7,650 | 7,720 | 7,620 | 7,650 | 48,200 |
| 1998/04/14 | 7,570 | 7,580 | 7,510 | 7,560 | 97,100 |
| 1998/04/13 | 7,480 | 7,540 | 7,480 | 7,540 | 21,100 |
| 1998/04/10 | 7,450 | 7,500 | 7,340 | 7,440 | 132,500 |
| 1998/04/09 | 7,500 | 7,550 | 7,430 | 7,550 | 37,300 |
| 1998/04/08 | 7,460 | 7,550 | 7,460 | 7,540 | 37,800 |
| 1998/04/07 | 7,530 | 7,530 | 7,450 | 7,460 | 31,400 |
| 1998/04/06 | 7,600 | 7,600 | 7,540 | 7,550 | 54,900 |
| 1998/04/03 | 7,620 | 7,700 | 7,560 | 7,610 | 86,400 |
| 1998/04/02 | 7,590 | 7,630 | 7,430 | 7,520 | 99,600 |
| 1998/04/01 | 7,400 | 7,680 | 7,400 | 7,660 | 93,200 |
| 1998/03/31 | 7,200 | 7,500 | 7,140 | 7,400 | 176,400 |
| 1998/03/30 | 7,360 | 7,420 | 7,200 | 7,260 | 31,300 |
| 1998/03/27 | 7,430 | 7,530 | 7,250 | 7,500 | 81,400 |
| 1998/03/26 | 7,160 | 7,340 | 7,160 | 7,230 | 89,500 |
| 1998/03/25 | 7,230 | 7,320 | 7,230 | 7,260 | 79,100 |
| 1998/03/24 | 7,340 | 7,340 | 7,250 | 7,250 | 72,300 |
| 1998/03/23 | 7,300 | 7,400 | 7,300 | 7,400 | 84,100 |
| 1998/03/20 | 7,170 | 7,290 | 7,050 | 7,290 | 66,800 |
| 1998/03/19 | 7,370 | 7,400 | 7,210 | 7,210 | 115,300 |
| 1998/03/18 | 7,420 | 7,450 | 7,340 | 7,410 | 262,100 |
| 1998/03/17 | 7,190 | 7,400 | 7,190 | 7,360 | 211,800 |
| 1998/03/16 | 7,150 | 7,200 | 7,120 | 7,130 | 73,100 |
| 1998/03/13 | 7,010 | 7,250 | 7,010 | 7,200 | 166,900 |
| 1998/03/12 | 7,000 | 7,020 | 6,850 | 6,980 | 72,900 |
| 1998/03/11 | 6,790 | 6,980 | 6,780 | 6,980 | 111,500 |
| 1998/03/10 | 6,700 | 6,850 | 6,700 | 6,790 | 121,800 |
| 1998/03/09 | 6,800 | 6,820 | 6,780 | 6,800 | 46,300 |
| 1998/03/06 | 6,860 | 6,890 | 6,810 | 6,810 | 31,800 |
| 1998/03/05 | 6,820 | 6,890 | 6,800 | 6,860 | 91,300 |
| 1998/03/04 | 6,850 | 7,030 | 6,850 | 6,920 | 96,800 |
| 1998/03/03 | 6,800 | 7,020 | 6,760 | 6,880 | 158,800 |
| 1998/03/02 | 6,800 | 6,800 | 6,660 | 6,750 | 41,200 |
| 1998/02/27 | 6,850 | 6,870 | 6,500 | 6,750 | 53,000 |
| 1998/02/26 | 6,730 | 6,950 | 6,720 | 6,950 | 80,100 |
| 1998/02/25 | 6,670 | 6,850 | 6,530 | 6,760 | 36,000 |
| 1998/02/24 | 6,420 | 6,770 | 6,420 | 6,690 | 105,300 |
| 1998/02/23 | 6,890 | 7,030 | 6,820 | 7,020 | 171,200 |
| 1998/02/20 | 6,450 | 6,790 | 6,450 | 6,690 | 265,700 |
| 1998/02/19 | 6,300 | 6,310 | 6,200 | 6,250 | 19,300 |
| 1998/02/18 | 6,470 | 6,470 | 6,300 | 6,300 | 13,400 |
| 1998/02/17 | 6,400 | 6,480 | 6,320 | 6,480 | 30,600 |
| 1998/02/16 | 6,170 | 6,300 | 6,150 | 6,200 | 54,500 |
| 1998/02/13 | 6,100 | 6,110 | 6,010 | 6,070 | 43,900 |
| 1998/02/12 | 6,180 | 6,200 | 6,130 | 6,130 | 44,500 |
| 1998/02/10 | 6,170 | 6,270 | 6,150 | 6,160 | 11,400 |
| 1998/02/09 | 6,500 | 6,500 | 6,320 | 6,370 | 16,300 |
| 1998/02/06 | 6,200 | 6,570 | 6,200 | 6,550 | 68,200 |
| 1998/02/05 | 6,150 | 6,450 | 6,150 | 6,300 | 41,800 |
| 1998/02/04 | 6,370 | 6,500 | 6,100 | 6,100 | 21,800 |
| 1998/02/03 | 6,520 | 6,640 | 6,520 | 6,570 | 132,100 |
| 1998/02/02 | 6,600 | 6,600 | 6,300 | 6,520 | 43,300 |
| 1998/01/30 | 6,650 | 6,650 | 6,610 | 6,650 | 79,100 |
| 1998/01/29 | 6,700 | 6,700 | 6,610 | 6,620 | 64,200 |
| 1998/01/28 | 6,650 | 6,710 | 6,650 | 6,680 | 69,400 |
| 1998/01/27 | 6,700 | 6,700 | 6,550 | 6,660 | 59,800 |
| 1998/01/26 | 6,650 | 6,650 | 6,520 | 6,620 | 80,500 |
| 1998/01/23 | 6,330 | 6,480 | 6,300 | 6,380 | 86,900 |
| 1998/01/22 | 6,100 | 6,100 | 6,010 | 6,090 | 73,900 |
| 1998/01/21 | 6,100 | 6,150 | 6,000 | 6,000 | 42,600 |
| 1998/01/20 | 6,090 | 6,100 | 6,050 | 6,100 | 14,000 |
| 1998/01/19 | 6,090 | 6,120 | 6,020 | 6,100 | 31,300 |
| 1998/01/16 | 5,830 | 5,990 | 5,830 | 5,970 | 55,200 |
| 1998/01/14 | 5,880 | 5,950 | 5,700 | 5,700 | 182,900 |
| 1998/01/13 | 5,920 | 5,970 | 5,800 | 5,830 | 135,900 |
| 1998/01/12 | 5,940 | 6,000 | 5,900 | 5,960 | 65,300 |
| 1998/01/09 | 6,080 | 6,100 | 6,010 | 6,090 | 47,700 |
| 1998/01/08 | 6,000 | 6,130 | 5,970 | 6,080 | 117,100 |
| 1998/01/07 | 6,200 | 6,210 | 6,020 | 6,020 | 100,500 |
| 1998/01/06 | 6,470 | 6,470 | 6,200 | 6,300 | 47,700 |
| 1998/01/05 | 6,610 | 6,610 | 6,450 | 6,470 | 13,500 |