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 |
|---|---|---|---|---|---|
| 2003/12/30 | 8,120 | 8,250 | 8,100 | 8,250 | 114,300 |
| 2003/12/29 | 8,150 | 8,180 | 8,070 | 8,130 | 122,000 |
| 2003/12/26 | 8,170 | 8,180 | 8,090 | 8,150 | 52,000 |
| 2003/12/25 | 8,140 | 8,210 | 8,100 | 8,170 | 53,700 |
| 2003/12/24 | 8,170 | 8,200 | 8,120 | 8,160 | 120,300 |
| 2003/12/22 | 8,270 | 8,290 | 8,110 | 8,110 | 172,900 |
| 2003/12/19 | 8,130 | 8,280 | 8,130 | 8,260 | 172,100 |
| 2003/12/18 | 8,110 | 8,140 | 8,010 | 8,090 | 149,900 |
| 2003/12/17 | 8,220 | 8,230 | 8,040 | 8,110 | 171,500 |
| 2003/12/16 | 8,250 | 8,310 | 8,100 | 8,220 | 159,800 |
| 2003/12/15 | 8,300 | 8,380 | 8,270 | 8,280 | 92,200 |
| 2003/12/12 | 7,990 | 8,220 | 7,990 | 8,100 | 285,000 |
| 2003/12/11 | 8,120 | 8,170 | 8,060 | 8,090 | 158,200 |
| 2003/12/10 | 8,200 | 8,210 | 8,070 | 8,100 | 128,000 |
| 2003/12/09 | 8,250 | 8,320 | 8,200 | 8,200 | 117,600 |
| 2003/12/08 | 8,380 | 8,400 | 8,200 | 8,200 | 123,400 |
| 2003/12/05 | 8,580 | 8,590 | 8,460 | 8,480 | 167,800 |
| 2003/12/04 | 8,500 | 8,650 | 8,430 | 8,570 | 426,100 |
| 2003/12/03 | 8,100 | 8,380 | 8,020 | 8,300 | 495,500 |
| 2003/12/02 | 7,940 | 8,040 | 7,930 | 8,000 | 253,600 |
| 2003/12/01 | 7,870 | 7,950 | 7,820 | 7,930 | 145,400 |
| 2003/11/28 | 7,900 | 7,920 | 7,870 | 7,900 | 144,300 |
| 2003/11/27 | 7,920 | 7,990 | 7,870 | 7,930 | 140,100 |
| 2003/11/26 | 7,870 | 7,950 | 7,870 | 7,930 | 171,300 |
| 2003/11/25 | 8,070 | 8,080 | 7,870 | 7,880 | 156,600 |
| 2003/11/21 | 7,960 | 8,040 | 7,920 | 7,920 | 106,300 |
| 2003/11/20 | 8,150 | 8,160 | 7,960 | 8,010 | 246,600 |
| 2003/11/19 | 8,030 | 8,050 | 7,950 | 8,000 | 116,200 |
| 2003/11/18 | 8,030 | 8,090 | 7,900 | 8,030 | 203,400 |
| 2003/11/17 | 8,250 | 8,250 | 7,980 | 8,000 | 184,700 |
| 2003/11/14 | 8,370 | 8,370 | 8,220 | 8,250 | 98,000 |
| 2003/11/13 | 8,300 | 8,370 | 8,250 | 8,320 | 94,400 |
| 2003/11/12 | 8,430 | 8,430 | 8,220 | 8,220 | 104,400 |
| 2003/11/11 | 8,450 | 8,450 | 8,240 | 8,310 | 160,100 |
| 2003/11/10 | 8,450 | 8,470 | 8,350 | 8,470 | 131,600 |
| 2003/11/07 | 8,500 | 8,650 | 8,430 | 8,450 | 170,900 |
| 2003/11/06 | 8,390 | 8,460 | 8,290 | 8,400 | 369,700 |
| 2003/11/05 | 8,600 | 8,640 | 8,320 | 8,390 | 282,600 |
| 2003/11/04 | 8,680 | 8,730 | 8,600 | 8,700 | 164,500 |
| 2003/10/31 | 8,750 | 8,750 | 8,300 | 8,380 | 303,600 |
| 2003/10/30 | 8,870 | 8,880 | 8,640 | 8,640 | 145,200 |
| 2003/10/29 | 8,800 | 8,880 | 8,700 | 8,810 | 136,400 |
| 2003/10/28 | 8,570 | 8,700 | 8,470 | 8,660 | 114,600 |
| 2003/10/27 | 8,410 | 8,510 | 8,320 | 8,330 | 149,500 |
| 2003/10/24 | 8,630 | 8,680 | 8,400 | 8,450 | 177,400 |
| 2003/10/23 | 8,810 | 8,810 | 8,600 | 8,600 | 157,700 |
| 2003/10/22 | 9,040 | 9,040 | 8,910 | 8,910 | 124,000 |
| 2003/10/21 | 8,990 | 9,030 | 8,910 | 9,030 | 227,700 |
| 2003/10/20 | 8,710 | 8,870 | 8,630 | 8,800 | 240,800 |
| 2003/10/17 | 8,750 | 8,870 | 8,700 | 8,710 | 219,600 |
| 2003/10/16 | 8,820 | 8,880 | 8,780 | 8,820 | 231,000 |
| 2003/10/15 | 8,900 | 8,920 | 8,800 | 8,830 | 172,300 |
| 2003/10/14 | 8,770 | 8,880 | 8,740 | 8,810 | 201,800 |
| 2003/10/10 | 8,690 | 8,710 | 8,650 | 8,670 | 278,000 |
| 2003/10/09 | 8,900 | 8,940 | 8,760 | 8,790 | 220,500 |
| 2003/10/08 | 9,180 | 9,220 | 9,030 | 9,040 | 272,400 |
| 2003/10/07 | 9,220 | 9,220 | 9,120 | 9,180 | 87,300 |
| 2003/10/06 | 9,080 | 9,270 | 9,070 | 9,120 | 164,600 |
| 2003/10/03 | 9,050 | 9,090 | 9,020 | 9,040 | 112,000 |
| 2003/10/02 | 9,100 | 9,190 | 8,950 | 9,050 | 132,500 |
| 2003/10/01 | 9,050 | 9,100 | 8,940 | 9,020 | 192,200 |
| 2003/09/30 | 9,130 | 9,290 | 9,070 | 9,070 | 100,800 |
| 2003/09/29 | 9,150 | 9,150 | 9,010 | 9,030 | 76,400 |
| 2003/09/26 | 9,150 | 9,170 | 9,070 | 9,150 | 59,500 |
| 2003/09/25 | 9,210 | 9,210 | 9,060 | 9,160 | 100,800 |
| 2003/09/24 | 9,240 | 9,370 | 9,080 | 9,210 | 225,800 |
| 2003/09/22 | 9,500 | 9,500 | 9,020 | 9,170 | 177,900 |
| 2003/09/19 | 9,620 | 9,650 | 9,550 | 9,550 | 70,900 |
| 2003/09/18 | 9,650 | 9,650 | 9,570 | 9,590 | 85,500 |
| 2003/09/17 | 9,700 | 9,760 | 9,600 | 9,680 | 129,000 |
| 2003/09/16 | 9,760 | 9,780 | 9,650 | 9,650 | 98,300 |
| 2003/09/12 | 9,750 | 9,830 | 9,700 | 9,730 | 137,600 |
| 2003/09/11 | 9,900 | 9,900 | 9,710 | 9,710 | 101,800 |
| 2003/09/10 | 9,800 | 9,950 | 9,800 | 9,900 | 110,500 |
| 2003/09/09 | 9,960 | 10,020 | 9,840 | 9,840 | 100,800 |
| 2003/09/08 | 9,730 | 9,950 | 9,670 | 9,860 | 98,200 |
| 2003/09/05 | 9,900 | 9,900 | 9,640 | 9,650 | 87,700 |
| 2003/09/04 | 10,000 | 10,080 | 9,870 | 9,890 | 88,200 |
| 2003/09/03 | 10,090 | 10,160 | 9,850 | 9,900 | 80,500 |
| 2003/09/02 | 10,000 | 10,140 | 9,930 | 10,020 | 177,500 |
| 2003/09/01 | 9,900 | 9,970 | 9,820 | 9,970 | 111,400 |
| 2003/08/29 | 9,740 | 9,860 | 9,670 | 9,850 | 91,600 |
| 2003/08/28 | 9,660 | 9,720 | 9,610 | 9,610 | 58,300 |
| 2003/08/27 | 9,670 | 9,790 | 9,620 | 9,620 | 87,600 |
| 2003/08/26 | 9,700 | 9,730 | 9,650 | 9,670 | 85,900 |
| 2003/08/25 | 9,770 | 9,860 | 9,700 | 9,700 | 57,300 |
| 2003/08/22 | 9,790 | 9,890 | 9,750 | 9,800 | 151,500 |
| 2003/08/21 | 9,670 | 9,750 | 9,600 | 9,690 | 314,900 |
| 2003/08/20 | 10,500 | 10,550 | 9,780 | 9,870 | 422,600 |
| 2003/08/19 | 10,100 | 10,440 | 10,100 | 10,210 | 143,200 |
| 2003/08/18 | 10,020 | 10,060 | 9,760 | 9,970 | 99,000 |
| 2003/08/15 | 9,900 | 10,050 | 9,820 | 9,820 | 125,500 |
| 2003/08/14 | 9,760 | 9,810 | 9,610 | 9,700 | 94,200 |
| 2003/08/13 | 9,630 | 9,850 | 9,630 | 9,740 | 103,700 |
| 2003/08/12 | 9,550 | 9,660 | 9,450 | 9,590 | 98,800 |
| 2003/08/11 | 9,550 | 9,670 | 9,450 | 9,450 | 49,300 |
| 2003/08/08 | 9,450 | 9,610 | 9,450 | 9,510 | 61,800 |
| 2003/08/07 | 9,600 | 9,610 | 9,420 | 9,470 | 70,500 |
| 2003/08/06 | 9,720 | 9,770 | 9,630 | 9,690 | 50,600 |
| 2003/08/05 | 9,800 | 9,900 | 9,640 | 9,700 | 112,100 |
| 2003/08/04 | 10,100 | 10,140 | 10,010 | 10,070 | 50,600 |
| 2003/08/01 | 10,190 | 10,190 | 10,030 | 10,030 | 50,100 |
| 2003/07/31 | 10,270 | 10,270 | 9,940 | 10,000 | 107,400 |
| 2003/07/30 | 10,470 | 10,470 | 10,240 | 10,240 | 67,000 |
| 2003/07/29 | 10,390 | 10,550 | 10,310 | 10,340 | 97,300 |
| 2003/07/28 | 10,350 | 10,550 | 10,310 | 10,500 | 140,700 |
| 2003/07/25 | 10,170 | 10,220 | 10,000 | 10,150 | 128,100 |
| 2003/07/24 | 10,000 | 10,230 | 9,960 | 10,160 | 231,500 |
| 2003/07/23 | 9,750 | 9,810 | 9,620 | 9,730 | 67,900 |
| 2003/07/22 | 9,500 | 9,690 | 9,500 | 9,550 | 77,600 |
| 2003/07/18 | 9,520 | 9,690 | 9,460 | 9,490 | 81,400 |
| 2003/07/17 | 9,700 | 9,700 | 9,540 | 9,540 | 102,300 |
| 2003/07/16 | 9,620 | 9,800 | 9,620 | 9,660 | 76,500 |
| 2003/07/15 | 9,680 | 9,850 | 9,610 | 9,610 | 90,700 |
| 2003/07/14 | 9,820 | 9,850 | 9,620 | 9,690 | 88,000 |
| 2003/07/11 | 9,840 | 9,930 | 9,670 | 9,720 | 114,800 |
| 2003/07/10 | 10,080 | 10,150 | 9,910 | 9,960 | 53,600 |
| 2003/07/09 | 10,270 | 10,370 | 10,000 | 10,080 | 45,800 |
| 2003/07/08 | 10,220 | 10,480 | 10,180 | 10,270 | 155,900 |
| 2003/07/07 | 9,860 | 10,180 | 9,860 | 10,120 | 86,200 |
| 2003/07/04 | 10,000 | 10,050 | 9,850 | 9,960 | 89,100 |
| 2003/07/03 | 10,100 | 10,300 | 9,920 | 10,150 | 170,200 |
| 2003/07/02 | 9,800 | 9,980 | 9,710 | 9,900 | 105,000 |
| 2003/07/01 | 9,230 | 9,660 | 9,230 | 9,640 | 140,700 |
| 2003/06/30 | 9,200 | 9,240 | 9,170 | 9,180 | 79,000 |
| 2003/06/27 | 9,100 | 9,310 | 9,100 | 9,220 | 74,600 |
| 2003/06/26 | 9,090 | 9,150 | 9,020 | 9,140 | 50,100 |
| 2003/06/25 | 8,970 | 9,130 | 8,960 | 9,090 | 104,800 |
| 2003/06/24 | 9,210 | 9,300 | 9,100 | 9,100 | 55,000 |
| 2003/06/23 | 9,400 | 9,430 | 9,320 | 9,400 | 35,600 |
| 2003/06/20 | 9,490 | 9,490 | 9,360 | 9,370 | 53,300 |
| 2003/06/19 | 9,500 | 9,640 | 9,420 | 9,490 | 39,200 |
| 2003/06/18 | 9,590 | 9,830 | 9,520 | 9,620 | 214,700 |
| 2003/06/17 | 9,290 | 9,430 | 9,290 | 9,390 | 101,900 |
| 2003/06/16 | 9,210 | 9,270 | 9,020 | 9,090 | 43,600 |
| 2003/06/13 | 9,330 | 9,410 | 9,240 | 9,330 | 166,600 |
| 2003/06/12 | 9,350 | 9,350 | 9,130 | 9,130 | 61,800 |
| 2003/06/11 | 9,210 | 9,390 | 9,190 | 9,260 | 89,000 |
| 2003/06/10 | 9,090 | 9,250 | 9,040 | 9,200 | 94,500 |
| 2003/06/09 | 9,070 | 9,300 | 9,020 | 9,290 | 149,900 |
| 2003/06/06 | 8,890 | 8,980 | 8,800 | 8,950 | 93,800 |
| 2003/06/05 | 8,900 | 8,930 | 8,760 | 8,790 | 87,600 |
| 2003/06/04 | 8,950 | 8,980 | 8,830 | 8,890 | 79,500 |
| 2003/06/03 | 8,960 | 8,960 | 8,690 | 8,870 | 81,000 |
| 2003/06/02 | 8,960 | 9,080 | 8,910 | 8,950 | 177,800 |
| 2003/05/30 | 8,420 | 8,660 | 8,420 | 8,660 | 127,100 |
| 2003/05/29 | 8,390 | 8,550 | 8,360 | 8,450 | 190,600 |
| 2003/05/28 | 8,550 | 8,570 | 8,430 | 8,500 | 92,500 |
| 2003/05/27 | 8,430 | 8,460 | 8,380 | 8,390 | 49,700 |
| 2003/05/26 | 8,420 | 8,490 | 8,390 | 8,400 | 43,500 |
| 2003/05/23 | 8,360 | 8,420 | 8,290 | 8,320 | 126,200 |
| 2003/05/22 | 8,370 | 8,390 | 8,170 | 8,210 | 224,700 |
| 2003/05/21 | 8,560 | 8,590 | 8,350 | 8,410 | 73,300 |
| 2003/05/20 | 8,500 | 8,740 | 8,480 | 8,560 | 102,600 |
| 2003/05/19 | 8,420 | 8,420 | 8,290 | 8,340 | 144,100 |
| 2003/05/16 | 8,560 | 8,610 | 8,460 | 8,460 | 85,600 |
| 2003/05/15 | 8,840 | 8,850 | 8,550 | 8,560 | 95,200 |
| 2003/05/14 | 9,000 | 9,070 | 8,800 | 8,870 | 83,300 |
| 2003/05/13 | 9,050 | 9,180 | 8,950 | 8,950 | 105,500 |
| 2003/05/12 | 8,810 | 9,030 | 8,800 | 8,950 | 40,200 |
| 2003/05/09 | 8,740 | 8,900 | 8,700 | 8,800 | 63,600 |
| 2003/05/08 | 8,930 | 8,980 | 8,830 | 8,830 | 35,800 |
| 2003/05/07 | 8,970 | 9,090 | 8,960 | 9,010 | 62,900 |
| 2003/05/06 | 8,730 | 9,070 | 8,730 | 8,960 | 63,600 |
| 2003/05/02 | 8,830 | 8,830 | 8,670 | 8,710 | 40,200 |
| 2003/05/01 | 8,920 | 8,920 | 8,720 | 8,730 | 46,500 |
| 2003/04/30 | 8,700 | 8,910 | 8,640 | 8,910 | 79,400 |
| 2003/04/28 | 8,400 | 8,540 | 8,400 | 8,440 | 78,500 |
| 2003/04/25 | 8,600 | 8,630 | 8,460 | 8,460 | 64,500 |
| 2003/04/24 | 8,740 | 8,780 | 8,680 | 8,700 | 49,500 |
| 2003/04/23 | 8,800 | 8,800 | 8,580 | 8,640 | 81,900 |
| 2003/04/22 | 9,130 | 9,130 | 8,650 | 8,790 | 107,700 |
| 2003/04/21 | 8,920 | 9,120 | 8,920 | 9,120 | 74,300 |
| 2003/04/18 | 8,720 | 8,950 | 8,700 | 8,820 | 66,600 |
| 2003/04/17 | 8,780 | 8,780 | 8,510 | 8,690 | 51,000 |
| 2003/04/16 | 8,710 | 8,900 | 8,630 | 8,680 | 64,800 |
| 2003/04/15 | 8,500 | 8,800 | 8,500 | 8,710 | 90,000 |
| 2003/04/14 | 8,220 | 8,400 | 8,200 | 8,310 | 114,800 |
| 2003/04/11 | 8,870 | 8,880 | 8,460 | 8,520 | 75,400 |
| 2003/04/10 | 8,980 | 8,980 | 8,860 | 8,930 | 50,000 |
| 2003/04/09 | 9,070 | 9,170 | 8,900 | 8,970 | 56,600 |
| 2003/04/08 | 9,230 | 9,230 | 8,930 | 8,970 | 67,300 |
| 2003/04/07 | 9,170 | 9,290 | 9,070 | 9,220 | 38,800 |
| 2003/04/04 | 8,920 | 9,070 | 8,920 | 8,970 | 95,100 |
| 2003/04/03 | 9,170 | 9,240 | 9,000 | 9,080 | 50,100 |
| 2003/04/02 | 9,010 | 9,160 | 8,880 | 9,160 | 80,900 |
| 2003/04/01 | 8,800 | 9,150 | 8,800 | 9,060 | 61,200 |
| 2003/03/31 | 9,340 | 9,340 | 9,040 | 9,040 | 117,500 |
| 2003/03/28 | 9,420 | 9,420 | 9,210 | 9,240 | 66,600 |
| 2003/03/27 | 9,350 | 9,450 | 9,350 | 9,410 | 108,700 |
| 2003/03/26 | 9,300 | 9,300 | 9,180 | 9,200 | 44,800 |
| 2003/03/25 | 9,130 | 9,220 | 8,980 | 9,020 | 116,800 |
| 2003/03/24 | 9,320 | 9,450 | 9,260 | 9,430 | 116,700 |
| 2003/03/20 | 9,180 | 9,180 | 8,930 | 9,050 | 129,000 |
| 2003/03/19 | 8,740 | 9,000 | 8,680 | 8,900 | 229,700 |
| 2003/03/18 | 8,420 | 8,720 | 8,420 | 8,600 | 112,500 |
| 2003/03/17 | 8,580 | 8,580 | 8,250 | 8,290 | 117,600 |
| 2003/03/14 | 8,270 | 8,430 | 8,270 | 8,380 | 174,500 |
| 2003/03/13 | 8,500 | 8,550 | 8,310 | 8,370 | 85,600 |
| 2003/03/12 | 8,420 | 8,580 | 8,360 | 8,460 | 109,900 |
| 2003/03/11 | 8,480 | 8,620 | 8,350 | 8,410 | 142,500 |
| 2003/03/10 | 8,350 | 8,530 | 8,320 | 8,470 | 152,600 |
| 2003/03/07 | 8,650 | 8,650 | 8,350 | 8,350 | 159,900 |
| 2003/03/06 | 8,740 | 8,740 | 8,630 | 8,650 | 165,200 |
| 2003/03/05 | 8,750 | 8,810 | 8,650 | 8,690 | 233,300 |
| 2003/03/04 | 8,790 | 8,790 | 8,570 | 8,650 | 158,800 |
| 2003/03/03 | 8,870 | 8,900 | 8,720 | 8,790 | 98,400 |
| 2003/02/28 | 9,030 | 9,080 | 8,900 | 8,970 | 75,700 |
| 2003/02/27 | 9,050 | 9,080 | 9,000 | 9,010 | 63,100 |
| 2003/02/26 | 9,050 | 9,170 | 9,040 | 9,100 | 61,800 |
| 2003/02/25 | 9,200 | 9,200 | 9,000 | 9,040 | 95,100 |
| 2003/02/24 | 9,380 | 9,380 | 9,300 | 9,320 | 78,600 |
| 2003/02/21 | 9,240 | 9,460 | 9,130 | 9,380 | 126,800 |
| 2003/02/20 | 9,360 | 9,410 | 9,100 | 9,190 | 357,700 |
| 2003/02/19 | 9,890 | 9,910 | 9,290 | 9,360 | 557,000 |
| 2003/02/18 | 10,090 | 10,150 | 9,990 | 9,990 | 142,500 |
| 2003/02/17 | 10,070 | 10,240 | 10,020 | 10,030 | 79,500 |
| 2003/02/14 | 10,110 | 10,200 | 10,020 | 10,020 | 58,400 |
| 2003/02/13 | 10,000 | 10,160 | 9,990 | 10,100 | 79,800 |
| 2003/02/12 | 10,050 | 10,080 | 9,970 | 10,060 | 72,500 |
| 2003/02/10 | 9,910 | 10,060 | 9,880 | 10,010 | 55,100 |
| 2003/02/07 | 10,000 | 10,100 | 9,990 | 10,100 | 101,000 |
| 2003/02/06 | 10,320 | 10,320 | 9,960 | 9,990 | 84,500 |
| 2003/02/05 | 10,000 | 10,210 | 10,000 | 10,180 | 100,300 |
| 2003/02/04 | 10,090 | 10,280 | 10,090 | 10,190 | 122,900 |
| 2003/02/03 | 9,740 | 10,080 | 9,740 | 10,050 | 115,400 |
| 2003/01/31 | 10,020 | 10,020 | 9,730 | 9,800 | 80,800 |
| 2003/01/30 | 9,990 | 10,100 | 9,840 | 10,030 | 127,400 |
| 2003/01/29 | 10,300 | 10,430 | 10,000 | 10,120 | 125,300 |
| 2003/01/28 | 10,310 | 10,530 | 10,280 | 10,440 | 91,500 |
| 2003/01/27 | 10,550 | 10,610 | 10,320 | 10,360 | 98,200 |
| 2003/01/24 | 10,910 | 10,920 | 10,610 | 10,750 | 77,800 |
| 2003/01/23 | 10,680 | 10,920 | 10,630 | 10,920 | 52,900 |
| 2003/01/22 | 10,810 | 10,830 | 10,630 | 10,780 | 77,800 |
| 2003/01/21 | 10,800 | 10,980 | 10,800 | 10,900 | 73,400 |
| 2003/01/20 | 11,000 | 11,010 | 10,850 | 10,950 | 63,200 |
| 2003/01/17 | 10,840 | 11,100 | 10,840 | 11,050 | 56,400 |
| 2003/01/16 | 11,000 | 11,070 | 10,880 | 10,920 | 90,500 |
| 2003/01/15 | 11,010 | 11,030 | 10,850 | 11,030 | 114,400 |
| 2003/01/14 | 10,900 | 11,060 | 10,900 | 11,000 | 74,900 |
| 2003/01/10 | 10,800 | 10,890 | 10,680 | 10,890 | 80,900 |
| 2003/01/09 | 10,500 | 10,780 | 10,500 | 10,730 | 86,500 |
| 2003/01/08 | 10,700 | 10,760 | 10,530 | 10,600 | 125,500 |
| 2003/01/07 | 11,130 | 11,190 | 10,810 | 10,890 | 103,300 |
| 2003/01/06 | 10,920 | 11,180 | 10,910 | 11,120 | 55,200 |