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 |
|---|---|---|---|---|---|
| 2001/12/28 | 10,690 | 10,800 | 10,550 | 10,800 | 26,000 |
| 2001/12/27 | 10,400 | 10,600 | 10,390 | 10,600 | 31,700 |
| 2001/12/26 | 10,450 | 10,480 | 10,300 | 10,390 | 21,700 |
| 2001/12/25 | 10,410 | 10,490 | 10,240 | 10,450 | 27,500 |
| 2001/12/21 | 10,470 | 10,590 | 10,350 | 10,550 | 57,800 |
| 2001/12/20 | 10,770 | 10,790 | 10,550 | 10,790 | 96,900 |
| 2001/12/19 | 10,600 | 10,730 | 10,330 | 10,600 | 75,700 |
| 2001/12/18 | 10,420 | 10,500 | 10,240 | 10,400 | 87,800 |
| 2001/12/17 | 10,310 | 10,330 | 10,190 | 10,220 | 60,900 |
| 2001/12/14 | 10,150 | 10,370 | 10,070 | 10,190 | 158,500 |
| 2001/12/13 | 10,750 | 10,780 | 10,500 | 10,550 | 48,200 |
| 2001/12/12 | 10,630 | 10,820 | 10,540 | 10,780 | 87,600 |
| 2001/12/11 | 10,690 | 10,690 | 10,400 | 10,580 | 57,000 |
| 2001/12/10 | 10,860 | 10,860 | 10,300 | 10,500 | 107,600 |
| 2001/12/07 | 10,640 | 10,730 | 10,500 | 10,660 | 183,200 |
| 2001/12/06 | 10,610 | 10,750 | 10,360 | 10,750 | 269,100 |
| 2001/12/05 | 10,470 | 10,500 | 10,330 | 10,410 | 140,300 |
| 2001/12/04 | 10,020 | 10,470 | 10,020 | 10,470 | 115,100 |
| 2001/12/03 | 10,500 | 10,530 | 10,000 | 10,070 | 190,800 |
| 2001/11/30 | 10,400 | 10,440 | 10,100 | 10,100 | 131,200 |
| 2001/11/29 | 10,350 | 10,440 | 10,200 | 10,200 | 107,000 |
| 2001/11/28 | 11,000 | 11,000 | 10,650 | 10,700 | 57,100 |
| 2001/11/27 | 10,800 | 11,150 | 10,790 | 11,100 | 72,000 |
| 2001/11/26 | 10,890 | 11,000 | 10,800 | 11,000 | 74,500 |
| 2001/11/22 | 10,590 | 10,600 | 10,330 | 10,510 | 71,500 |
| 2001/11/21 | 10,610 | 10,680 | 10,480 | 10,650 | 65,000 |
| 2001/11/20 | 10,910 | 10,970 | 10,650 | 10,650 | 101,700 |
| 2001/11/19 | 10,800 | 11,000 | 10,560 | 10,900 | 91,900 |
| 2001/11/16 | 10,440 | 10,860 | 10,440 | 10,850 | 162,100 |
| 2001/11/15 | 10,400 | 10,640 | 10,360 | 10,640 | 69,100 |
| 2001/11/14 | 10,290 | 10,350 | 10,010 | 10,330 | 55,100 |
| 2001/11/13 | 10,040 | 10,250 | 10,000 | 10,180 | 51,900 |
| 2001/11/12 | 10,270 | 10,270 | 10,110 | 10,200 | 12,900 |
| 2001/11/09 | 10,380 | 10,430 | 10,080 | 10,270 | 73,100 |
| 2001/11/08 | 10,380 | 10,520 | 10,250 | 10,360 | 72,800 |
| 2001/11/07 | 10,630 | 10,650 | 10,160 | 10,180 | 80,500 |
| 2001/11/06 | 10,180 | 10,560 | 10,170 | 10,430 | 92,800 |
| 2001/11/05 | 10,110 | 10,200 | 10,100 | 10,160 | 58,100 |
| 2001/11/02 | 10,270 | 10,390 | 10,100 | 10,250 | 86,400 |
| 2001/11/01 | 10,290 | 10,390 | 10,160 | 10,250 | 96,700 |
| 2001/10/31 | 10,220 | 10,370 | 10,030 | 10,100 | 128,200 |
| 2001/10/30 | 10,680 | 10,680 | 10,510 | 10,620 | 70,100 |
| 2001/10/29 | 10,670 | 10,730 | 10,510 | 10,710 | 59,000 |
| 2001/10/26 | 10,840 | 10,880 | 10,400 | 10,480 | 45,000 |
| 2001/10/25 | 10,820 | 10,840 | 10,520 | 10,760 | 68,900 |
| 2001/10/24 | 10,450 | 10,770 | 10,450 | 10,680 | 107,500 |
| 2001/10/23 | 10,600 | 10,650 | 10,500 | 10,650 | 121,800 |
| 2001/10/22 | 10,350 | 10,420 | 10,250 | 10,380 | 56,400 |
| 2001/10/19 | 10,140 | 10,270 | 10,020 | 10,220 | 62,700 |
| 2001/10/18 | 10,000 | 10,250 | 9,980 | 10,150 | 122,100 |
| 2001/10/17 | 10,210 | 10,670 | 10,120 | 10,600 | 181,800 |
| 2001/10/16 | 10,180 | 10,290 | 9,760 | 9,970 | 317,300 |
| 2001/10/15 | 10,620 | 10,720 | 10,480 | 10,580 | 160,600 |
| 2001/10/12 | 11,200 | 11,600 | 11,020 | 11,600 | 152,700 |
| 2001/10/11 | 10,500 | 11,000 | 10,500 | 10,990 | 94,500 |
| 2001/10/10 | 10,360 | 10,370 | 10,010 | 10,350 | 68,800 |
| 2001/10/09 | 10,880 | 10,880 | 10,370 | 10,370 | 47,500 |
| 2001/10/05 | 10,600 | 11,070 | 10,400 | 10,950 | 86,100 |
| 2001/10/04 | 10,700 | 10,890 | 10,300 | 10,400 | 62,900 |
| 2001/10/03 | 10,280 | 10,500 | 10,010 | 10,110 | 110,400 |
| 2001/10/02 | 9,910 | 9,910 | 9,700 | 9,820 | 78,900 |
| 2001/10/01 | 9,890 | 9,900 | 9,600 | 9,810 | 80,400 |
| 2001/09/28 | 9,500 | 9,750 | 9,500 | 9,750 | 81,900 |
| 2001/09/27 | 9,380 | 9,490 | 9,100 | 9,490 | 57,400 |
| 2001/09/26 | 9,500 | 9,500 | 9,200 | 9,390 | 107,600 |
| 2001/09/25 | 9,300 | 9,470 | 9,250 | 9,260 | 82,000 |
| 2001/09/21 | 9,350 | 9,350 | 8,790 | 8,890 | 121,900 |
| 2001/09/20 | 9,770 | 9,770 | 9,400 | 9,420 | 77,600 |
| 2001/09/19 | 9,450 | 9,700 | 9,450 | 9,570 | 84,000 |
| 2001/09/18 | 9,430 | 9,780 | 9,420 | 9,550 | 85,000 |
| 2001/09/17 | 9,600 | 9,600 | 9,350 | 9,360 | 61,900 |
| 2001/09/14 | 10,050 | 10,150 | 9,730 | 9,910 | 66,600 |
| 2001/09/13 | 9,500 | 9,710 | 9,500 | 9,650 | 32,500 |
| 2001/09/12 | 9,750 | 10,200 | 9,450 | 9,490 | 31,300 |
| 2001/09/11 | 10,500 | 10,710 | 10,310 | 10,450 | 43,400 |
| 2001/09/10 | 10,300 | 10,500 | 10,200 | 10,300 | 70,400 |
| 2001/09/07 | 10,440 | 10,990 | 10,440 | 10,750 | 35,200 |
| 2001/09/06 | 10,830 | 10,880 | 10,700 | 10,840 | 62,600 |
| 2001/09/05 | 10,680 | 11,120 | 10,510 | 10,990 | 119,300 |
| 2001/09/04 | 10,120 | 10,700 | 10,120 | 10,650 | 106,100 |
| 2001/09/03 | 10,510 | 10,700 | 10,070 | 10,070 | 85,100 |
| 2001/08/31 | 10,500 | 10,710 | 10,430 | 10,710 | 63,000 |
| 2001/08/30 | 10,390 | 10,550 | 10,300 | 10,550 | 43,200 |
| 2001/08/29 | 10,400 | 10,620 | 10,280 | 10,520 | 56,700 |
| 2001/08/28 | 10,200 | 10,500 | 10,000 | 10,500 | 107,300 |
| 2001/08/27 | 10,080 | 10,470 | 10,000 | 10,000 | 51,000 |
| 2001/08/24 | 9,720 | 9,900 | 9,580 | 9,750 | 108,000 |
| 2001/08/23 | 9,410 | 9,650 | 9,380 | 9,420 | 61,800 |
| 2001/08/22 | 9,460 | 9,540 | 9,350 | 9,460 | 57,600 |
| 2001/08/21 | 9,650 | 9,690 | 9,380 | 9,540 | 110,200 |
| 2001/08/20 | 9,470 | 9,510 | 9,310 | 9,350 | 90,900 |
| 2001/08/17 | 9,530 | 9,800 | 9,310 | 9,770 | 124,300 |
| 2001/08/16 | 9,600 | 9,790 | 9,320 | 9,770 | 89,100 |
| 2001/08/15 | 9,650 | 9,650 | 9,500 | 9,600 | 45,600 |
| 2001/08/14 | 9,530 | 9,750 | 9,430 | 9,750 | 105,500 |
| 2001/08/13 | 10,000 | 10,000 | 9,530 | 9,530 | 48,300 |
| 2001/08/10 | 10,000 | 10,080 | 9,800 | 9,850 | 53,300 |
| 2001/08/09 | 10,220 | 10,240 | 10,030 | 10,050 | 37,600 |
| 2001/08/08 | 10,420 | 10,620 | 10,270 | 10,420 | 42,500 |
| 2001/08/07 | 10,160 | 10,480 | 10,110 | 10,420 | 71,500 |
| 2001/08/06 | 10,850 | 10,850 | 10,500 | 10,760 | 18,500 |
| 2001/08/03 | 10,720 | 10,790 | 10,540 | 10,680 | 53,600 |
| 2001/08/02 | 10,700 | 10,720 | 10,500 | 10,600 | 142,400 |
| 2001/08/01 | 9,920 | 10,140 | 9,920 | 10,100 | 116,400 |
| 2001/07/31 | 9,800 | 9,950 | 9,800 | 9,860 | 89,200 |
| 2001/07/30 | 9,800 | 9,950 | 9,700 | 9,800 | 78,700 |
| 2001/07/27 | 10,330 | 10,350 | 10,090 | 10,100 | 26,800 |
| 2001/07/26 | 10,470 | 10,490 | 10,350 | 10,380 | 25,600 |
| 2001/07/25 | 10,860 | 10,900 | 10,380 | 10,410 | 45,200 |
| 2001/07/24 | 10,130 | 10,770 | 10,130 | 10,660 | 89,700 |
| 2001/07/23 | 10,220 | 10,420 | 10,100 | 10,330 | 110,500 |
| 2001/07/19 | 10,930 | 10,930 | 10,500 | 10,620 | 133,100 |
| 2001/07/18 | 11,190 | 11,290 | 10,800 | 10,950 | 77,500 |
| 2001/07/17 | 11,500 | 11,500 | 11,150 | 11,160 | 30,900 |
| 2001/07/16 | 11,500 | 11,680 | 11,500 | 11,560 | 13,000 |
| 2001/07/13 | 11,620 | 11,830 | 11,500 | 11,730 | 62,000 |
| 2001/07/12 | 11,350 | 11,600 | 11,350 | 11,600 | 107,200 |
| 2001/07/11 | 11,450 | 11,700 | 11,300 | 11,550 | 52,700 |
| 2001/07/10 | 11,650 | 11,750 | 11,480 | 11,650 | 60,200 |
| 2001/07/09 | 11,760 | 11,760 | 11,530 | 11,620 | 38,100 |
| 2001/07/06 | 12,000 | 12,000 | 11,850 | 11,960 | 79,800 |
| 2001/07/05 | 12,250 | 12,350 | 12,190 | 12,300 | 114,300 |
| 2001/07/04 | 12,760 | 12,790 | 12,640 | 12,700 | 62,900 |
| 2001/07/03 | 12,600 | 12,850 | 12,600 | 12,700 | 43,600 |
| 2001/07/02 | 12,760 | 12,770 | 12,400 | 12,700 | 147,000 |
| 2001/06/29 | 12,490 | 12,780 | 12,300 | 12,780 | 61,700 |
| 2001/06/28 | 12,280 | 12,300 | 11,800 | 12,300 | 63,500 |
| 2001/06/27 | 12,110 | 12,240 | 11,870 | 12,000 | 40,700 |
| 2001/06/26 | 12,580 | 12,580 | 12,210 | 12,310 | 35,200 |
| 2001/06/25 | 12,490 | 12,580 | 12,350 | 12,580 | 55,900 |
| 2001/06/22 | 12,000 | 12,310 | 11,940 | 12,280 | 65,000 |
| 2001/06/21 | 11,850 | 11,880 | 11,650 | 11,750 | 89,800 |
| 2001/06/20 | 12,070 | 12,070 | 11,400 | 11,750 | 106,200 |
| 2001/06/19 | 12,080 | 12,300 | 11,900 | 12,080 | 59,100 |
| 2001/06/18 | 11,550 | 11,890 | 11,550 | 11,880 | 26,000 |
| 2001/06/15 | 12,200 | 12,200 | 11,580 | 11,750 | 54,200 |
| 2001/06/14 | 12,230 | 12,570 | 12,200 | 12,200 | 33,200 |
| 2001/06/13 | 12,500 | 12,500 | 12,160 | 12,200 | 71,400 |
| 2001/06/12 | 12,300 | 12,310 | 12,010 | 12,100 | 59,100 |
| 2001/06/11 | 12,790 | 12,790 | 12,420 | 12,580 | 20,300 |
| 2001/06/08 | 12,580 | 12,800 | 12,500 | 12,590 | 113,300 |
| 2001/06/07 | 12,640 | 12,770 | 12,560 | 12,580 | 28,100 |
| 2001/06/06 | 12,900 | 12,900 | 12,620 | 12,640 | 40,100 |
| 2001/06/05 | 12,790 | 12,800 | 12,550 | 12,590 | 43,700 |
| 2001/06/04 | 12,840 | 12,890 | 12,450 | 12,540 | 34,700 |
| 2001/06/01 | 12,690 | 12,760 | 12,600 | 12,640 | 52,700 |
| 2001/05/31 | 12,410 | 12,430 | 12,000 | 12,290 | 83,000 |
| 2001/05/30 | 12,500 | 12,500 | 12,410 | 12,410 | 61,400 |
| 2001/05/29 | 12,570 | 12,820 | 12,550 | 12,760 | 16,100 |
| 2001/05/28 | 12,700 | 12,900 | 12,550 | 12,550 | 27,200 |
| 2001/05/25 | 12,930 | 13,080 | 12,750 | 12,750 | 24,800 |
| 2001/05/24 | 12,990 | 13,000 | 12,730 | 12,960 | 35,900 |
| 2001/05/23 | 13,100 | 13,300 | 12,950 | 13,060 | 55,700 |
| 2001/05/22 | 13,300 | 13,360 | 13,100 | 13,200 | 135,800 |
| 2001/05/21 | 13,200 | 13,400 | 12,840 | 12,900 | 67,100 |
| 2001/05/18 | 12,940 | 13,440 | 12,590 | 12,590 | 114,300 |
| 2001/05/17 | 12,620 | 12,900 | 12,400 | 12,550 | 107,300 |
| 2001/05/16 | 12,770 | 12,800 | 12,530 | 12,550 | 89,500 |
| 2001/05/15 | 13,060 | 13,350 | 12,970 | 13,170 | 55,300 |
| 2001/05/14 | 12,950 | 12,950 | 12,800 | 12,870 | 48,100 |
| 2001/05/11 | 12,750 | 13,040 | 12,750 | 12,910 | 38,400 |
| 2001/05/10 | 12,550 | 12,750 | 12,550 | 12,690 | 118,100 |
| 2001/05/09 | 13,100 | 13,100 | 12,780 | 12,950 | 97,400 |
| 2001/05/08 | 13,500 | 13,700 | 13,050 | 13,100 | 50,300 |
| 2001/05/07 | 13,500 | 13,900 | 13,370 | 13,900 | 83,600 |
| 2001/05/02 | 13,500 | 13,500 | 13,210 | 13,300 | 107,500 |
| 2001/05/01 | 12,990 | 13,200 | 12,790 | 13,200 | 142,000 |
| 2001/04/27 | 12,490 | 12,500 | 12,200 | 12,390 | 44,800 |
| 2001/04/26 | 12,480 | 12,540 | 12,330 | 12,390 | 64,600 |
| 2001/04/25 | 12,200 | 12,300 | 12,150 | 12,280 | 58,000 |
| 2001/04/24 | 12,300 | 12,300 | 11,950 | 12,200 | 66,800 |
| 2001/04/23 | 12,000 | 12,490 | 12,000 | 12,400 | 79,900 |
| 2001/04/20 | 12,600 | 12,600 | 11,950 | 12,100 | 84,000 |
| 2001/04/19 | 12,610 | 12,700 | 12,520 | 12,640 | 194,200 |
| 2001/04/18 | 11,400 | 12,010 | 11,290 | 12,010 | 81,400 |
| 2001/04/17 | 11,300 | 11,350 | 11,170 | 11,210 | 42,000 |
| 2001/04/16 | 11,590 | 11,680 | 11,460 | 11,610 | 20,400 |
| 2001/04/13 | 11,450 | 11,680 | 11,050 | 11,390 | 135,600 |
| 2001/04/12 | 11,500 | 12,200 | 11,470 | 11,650 | 69,500 |
| 2001/04/11 | 11,340 | 11,750 | 11,330 | 11,700 | 32,400 |
| 2001/04/10 | 11,600 | 11,660 | 11,300 | 11,300 | 58,600 |
| 2001/04/09 | 12,000 | 12,000 | 11,550 | 11,710 | 40,400 |
| 2001/04/06 | 12,350 | 12,350 | 11,800 | 11,800 | 55,100 |
| 2001/04/05 | 11,620 | 12,140 | 11,600 | 11,780 | 87,200 |
| 2001/04/04 | 11,620 | 11,790 | 11,530 | 11,530 | 56,400 |
| 2001/04/03 | 11,940 | 11,950 | 11,550 | 11,820 | 78,200 |
| 2001/04/02 | 12,350 | 12,350 | 11,940 | 11,940 | 66,300 |
| 2001/03/30 | 12,200 | 12,410 | 11,910 | 12,150 | 118,400 |
| 2001/03/29 | 12,200 | 12,200 | 11,900 | 12,030 | 46,900 |
| 2001/03/28 | 12,550 | 12,750 | 12,330 | 12,500 | 216,800 |
| 2001/03/27 | 12,770 | 12,980 | 12,280 | 12,900 | 126,100 |
| 2001/03/26 | 12,430 | 13,600 | 12,350 | 13,360 | 155,800 |
| 2001/03/23 | 11,910 | 12,300 | 11,910 | 12,200 | 111,300 |
| 2001/03/22 | 11,400 | 11,800 | 11,290 | 11,650 | 114,400 |
| 2001/03/21 | 11,500 | 11,600 | 11,260 | 11,600 | 166,100 |
| 2001/03/19 | 10,900 | 11,270 | 10,870 | 11,120 | 185,400 |
| 2001/03/16 | 10,370 | 10,500 | 10,200 | 10,360 | 99,400 |
| 2001/03/15 | 10,070 | 10,340 | 10,070 | 10,340 | 112,300 |
| 2001/03/14 | 10,110 | 10,200 | 10,050 | 10,200 | 114,000 |
| 2001/03/13 | 10,100 | 10,150 | 10,010 | 10,040 | 106,000 |
| 2001/03/12 | 10,120 | 10,250 | 10,100 | 10,200 | 76,600 |
| 2001/03/09 | 10,350 | 10,400 | 10,180 | 10,400 | 109,500 |
| 2001/03/08 | 10,300 | 10,380 | 10,110 | 10,350 | 64,100 |
| 2001/03/07 | 10,700 | 10,700 | 10,160 | 10,300 | 91,100 |
| 2001/03/06 | 9,870 | 10,200 | 9,700 | 10,200 | 64,700 |
| 2001/03/05 | 9,500 | 9,750 | 9,400 | 9,680 | 63,500 |
| 2001/03/02 | 9,770 | 9,840 | 9,500 | 9,500 | 61,000 |
| 2001/03/01 | 9,890 | 9,910 | 9,650 | 9,700 | 74,100 |
| 2001/02/28 | 10,270 | 10,270 | 9,650 | 9,750 | 77,600 |
| 2001/02/27 | 10,470 | 10,500 | 10,100 | 10,300 | 51,700 |
| 2001/02/26 | 10,850 | 10,850 | 10,200 | 10,450 | 111,900 |
| 2001/02/23 | 9,990 | 10,650 | 9,960 | 10,650 | 253,100 |
| 2001/02/22 | 9,980 | 10,000 | 9,580 | 9,690 | 95,600 |
| 2001/02/21 | 10,040 | 10,210 | 9,900 | 10,100 | 58,700 |
| 2001/02/20 | 10,000 | 10,100 | 9,830 | 10,040 | 157,300 |
| 2001/02/19 | 9,850 | 10,050 | 9,780 | 9,880 | 168,800 |
| 2001/02/16 | 10,700 | 10,700 | 10,350 | 10,350 | 71,000 |
| 2001/02/15 | 10,300 | 10,750 | 10,290 | 10,590 | 90,800 |
| 2001/02/14 | 10,700 | 10,750 | 10,300 | 10,390 | 55,000 |
| 2001/02/13 | 11,020 | 11,020 | 10,780 | 10,780 | 38,200 |
| 2001/02/09 | 11,460 | 11,460 | 10,810 | 10,820 | 59,900 |
| 2001/02/08 | 10,500 | 11,240 | 10,470 | 11,060 | 92,100 |
| 2001/02/07 | 10,890 | 10,890 | 10,560 | 10,560 | 97,100 |
| 2001/02/06 | 11,020 | 11,110 | 10,680 | 10,890 | 136,300 |
| 2001/02/05 | 12,000 | 12,050 | 11,610 | 11,620 | 42,700 |
| 2001/02/02 | 12,300 | 12,330 | 12,000 | 12,280 | 77,900 |
| 2001/02/01 | 12,100 | 12,300 | 12,020 | 12,300 | 82,300 |
| 2001/01/31 | 12,160 | 12,160 | 11,800 | 12,130 | 24,900 |
| 2001/01/30 | 11,800 | 12,170 | 11,700 | 12,080 | 184,800 |
| 2001/01/29 | 11,850 | 11,900 | 11,650 | 11,810 | 10,800 |
| 2001/01/26 | 11,130 | 11,650 | 11,120 | 11,650 | 42,000 |
| 2001/01/25 | 11,630 | 11,900 | 11,590 | 11,700 | 22,500 |
| 2001/01/24 | 11,970 | 11,970 | 11,550 | 11,560 | 42,400 |
| 2001/01/23 | 11,900 | 12,000 | 11,790 | 11,990 | 48,000 |
| 2001/01/22 | 11,800 | 12,000 | 11,700 | 11,980 | 69,800 |
| 2001/01/19 | 11,700 | 11,970 | 11,510 | 11,750 | 51,300 |
| 2001/01/18 | 11,610 | 11,900 | 11,580 | 11,900 | 59,700 |
| 2001/01/17 | 11,510 | 11,510 | 11,190 | 11,410 | 35,100 |
| 2001/01/16 | 11,610 | 11,690 | 10,950 | 11,110 | 26,200 |
| 2001/01/15 | 11,500 | 11,600 | 11,400 | 11,540 | 42,600 |
| 2001/01/12 | 11,000 | 11,250 | 10,800 | 11,090 | 60,600 |
| 2001/01/11 | 10,710 | 10,750 | 10,120 | 10,280 | 72,300 |
| 2001/01/10 | 10,850 | 11,240 | 10,520 | 11,240 | 24,900 |
| 2001/01/09 | 10,790 | 11,200 | 10,790 | 11,200 | 31,800 |
| 2001/01/05 | 11,500 | 11,700 | 11,160 | 11,590 | 54,800 |
| 2001/01/04 | 11,660 | 11,850 | 11,200 | 11,500 | 21,400 |