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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,350 | 7,390 | 7,350 | 7,390 | 49,800 |
| 2004/12/29 | 7,430 | 7,440 | 7,330 | 7,360 | 90,900 |
| 2004/12/28 | 7,370 | 7,410 | 7,340 | 7,400 | 71,700 |
| 2004/12/27 | 7,340 | 7,370 | 7,330 | 7,360 | 66,500 |
| 2004/12/24 | 7,420 | 7,450 | 7,410 | 7,420 | 112,100 |
| 2004/12/22 | 7,420 | 7,420 | 7,360 | 7,390 | 74,400 |
| 2004/12/21 | 7,330 | 7,420 | 7,330 | 7,390 | 93,300 |
| 2004/12/20 | 7,260 | 7,350 | 7,250 | 7,300 | 121,100 |
| 2004/12/17 | 7,190 | 7,260 | 7,160 | 7,230 | 127,800 |
| 2004/12/16 | 7,200 | 7,280 | 7,190 | 7,190 | 104,200 |
| 2004/12/15 | 7,140 | 7,230 | 7,140 | 7,210 | 66,500 |
| 2004/12/14 | 7,100 | 7,200 | 7,080 | 7,200 | 147,300 |
| 2004/12/13 | 7,150 | 7,260 | 7,150 | 7,200 | 101,900 |
| 2004/12/10 | 7,260 | 7,260 | 7,120 | 7,150 | 128,400 |
| 2004/12/09 | 7,290 | 7,300 | 7,150 | 7,160 | 80,000 |
| 2004/12/08 | 7,240 | 7,320 | 7,230 | 7,280 | 67,900 |
| 2004/12/07 | 7,300 | 7,310 | 7,270 | 7,280 | 78,400 |
| 2004/12/06 | 7,340 | 7,350 | 7,280 | 7,300 | 142,700 |
| 2004/12/03 | 7,220 | 7,330 | 7,210 | 7,330 | 134,800 |
| 2004/12/02 | 7,110 | 7,180 | 7,100 | 7,150 | 164,600 |
| 2004/12/01 | 7,090 | 7,090 | 7,010 | 7,010 | 110,600 |
| 2004/11/30 | 7,130 | 7,130 | 7,070 | 7,070 | 114,100 |
| 2004/11/29 | 7,100 | 7,160 | 7,050 | 7,090 | 91,100 |
| 2004/11/26 | 7,060 | 7,130 | 7,020 | 7,050 | 139,500 |
| 2004/11/25 | 7,070 | 7,080 | 6,950 | 7,060 | 350,800 |
| 2004/11/24 | 7,250 | 7,270 | 7,160 | 7,170 | 80,300 |
| 2004/11/22 | 7,300 | 7,300 | 7,200 | 7,240 | 90,200 |
| 2004/11/19 | 7,300 | 7,340 | 7,290 | 7,330 | 110,000 |
| 2004/11/18 | 7,350 | 7,370 | 7,290 | 7,320 | 101,700 |
| 2004/11/17 | 7,380 | 7,410 | 7,300 | 7,300 | 67,000 |
| 2004/11/16 | 7,480 | 7,490 | 7,410 | 7,420 | 63,700 |
| 2004/11/15 | 7,390 | 7,490 | 7,370 | 7,480 | 90,600 |
| 2004/11/12 | 7,260 | 7,330 | 7,230 | 7,330 | 207,700 |
| 2004/11/11 | 7,440 | 7,440 | 7,340 | 7,360 | 155,400 |
| 2004/11/10 | 7,510 | 7,510 | 7,440 | 7,480 | 99,800 |
| 2004/11/09 | 7,500 | 7,510 | 7,470 | 7,490 | 79,900 |
| 2004/11/08 | 7,550 | 7,550 | 7,450 | 7,450 | 205,900 |
| 2004/11/05 | 7,480 | 7,540 | 7,440 | 7,540 | 227,200 |
| 2004/11/04 | 7,600 | 7,610 | 7,390 | 7,410 | 578,600 |
| 2004/11/02 | 7,860 | 7,970 | 7,850 | 7,950 | 61,400 |
| 2004/11/01 | 7,820 | 7,870 | 7,770 | 7,850 | 58,100 |
| 2004/10/29 | 7,880 | 7,960 | 7,850 | 7,870 | 92,500 |
| 2004/10/28 | 7,930 | 8,000 | 7,930 | 7,980 | 104,000 |
| 2004/10/27 | 7,960 | 8,050 | 7,920 | 7,950 | 82,900 |
| 2004/10/26 | 8,000 | 8,010 | 7,970 | 7,990 | 98,800 |
| 2004/10/25 | 8,100 | 8,120 | 8,000 | 8,050 | 78,500 |
| 2004/10/22 | 8,050 | 8,190 | 8,050 | 8,190 | 48,400 |
| 2004/10/21 | 8,100 | 8,200 | 8,060 | 8,100 | 79,700 |
| 2004/10/20 | 8,220 | 8,220 | 8,150 | 8,160 | 97,300 |
| 2004/10/19 | 8,170 | 8,230 | 8,140 | 8,180 | 69,600 |
| 2004/10/18 | 8,100 | 8,170 | 8,060 | 8,110 | 40,900 |
| 2004/10/15 | 8,060 | 8,100 | 7,980 | 8,060 | 61,200 |
| 2004/10/14 | 8,190 | 8,200 | 8,070 | 8,070 | 65,700 |
| 2004/10/13 | 8,150 | 8,250 | 8,150 | 8,250 | 76,900 |
| 2004/10/12 | 8,240 | 8,240 | 8,140 | 8,140 | 80,400 |
| 2004/10/08 | 8,250 | 8,260 | 8,210 | 8,230 | 53,000 |
| 2004/10/07 | 8,250 | 8,280 | 8,240 | 8,250 | 75,000 |
| 2004/10/06 | 8,210 | 8,270 | 8,200 | 8,220 | 119,700 |
| 2004/10/05 | 8,180 | 8,280 | 8,140 | 8,230 | 89,200 |
| 2004/10/04 | 8,000 | 8,200 | 8,000 | 8,200 | 141,800 |
| 2004/10/01 | 7,960 | 8,000 | 7,880 | 8,000 | 71,000 |
| 2004/09/30 | 7,900 | 7,980 | 7,810 | 7,900 | 130,800 |
| 2004/09/29 | 7,900 | 7,950 | 7,770 | 7,780 | 174,100 |
| 2004/09/28 | 8,010 | 8,060 | 7,970 | 8,000 | 65,100 |
| 2004/09/27 | 8,070 | 8,090 | 7,990 | 8,030 | 63,300 |
| 2004/09/24 | 7,990 | 7,990 | 7,900 | 7,990 | 65,300 |
| 2004/09/22 | 8,010 | 8,050 | 7,990 | 8,050 | 81,200 |
| 2004/09/21 | 8,050 | 8,060 | 8,010 | 8,010 | 70,300 |
| 2004/09/17 | 8,040 | 8,090 | 8,000 | 8,010 | 85,800 |
| 2004/09/16 | 8,110 | 8,150 | 8,050 | 8,060 | 94,800 |
| 2004/09/15 | 8,240 | 8,240 | 8,100 | 8,120 | 123,100 |
| 2004/09/14 | 8,100 | 8,270 | 8,090 | 8,230 | 325,600 |
| 2004/09/13 | 8,000 | 8,090 | 7,910 | 8,090 | 142,700 |
| 2004/09/10 | 7,980 | 7,980 | 7,890 | 7,900 | 205,700 |
| 2004/09/09 | 7,920 | 8,020 | 7,900 | 7,900 | 184,400 |
| 2004/09/08 | 7,880 | 7,930 | 7,880 | 7,910 | 83,900 |
| 2004/09/07 | 7,830 | 7,840 | 7,780 | 7,840 | 73,600 |
| 2004/09/06 | 7,740 | 7,850 | 7,720 | 7,820 | 83,700 |
| 2004/09/03 | 7,810 | 7,810 | 7,700 | 7,710 | 55,700 |
| 2004/09/02 | 7,800 | 7,810 | 7,770 | 7,810 | 51,700 |
| 2004/09/01 | 7,770 | 7,820 | 7,740 | 7,800 | 78,000 |
| 2004/08/31 | 7,730 | 7,780 | 7,670 | 7,690 | 69,400 |
| 2004/08/30 | 7,850 | 7,850 | 7,780 | 7,820 | 85,200 |
| 2004/08/27 | 7,720 | 7,770 | 7,710 | 7,760 | 54,800 |
| 2004/08/26 | 7,740 | 7,750 | 7,670 | 7,680 | 122,300 |
| 2004/08/25 | 7,750 | 7,770 | 7,690 | 7,710 | 105,200 |
| 2004/08/24 | 7,690 | 7,720 | 7,670 | 7,680 | 51,300 |
| 2004/08/23 | 7,660 | 7,750 | 7,660 | 7,680 | 82,300 |
| 2004/08/20 | 7,610 | 7,700 | 7,580 | 7,590 | 74,000 |
| 2004/08/19 | 7,560 | 7,630 | 7,530 | 7,570 | 108,900 |
| 2004/08/18 | 7,370 | 7,490 | 7,350 | 7,480 | 77,000 |
| 2004/08/17 | 7,400 | 7,460 | 7,250 | 7,370 | 108,300 |
| 2004/08/16 | 7,350 | 7,400 | 7,270 | 7,300 | 85,600 |
| 2004/08/13 | 7,450 | 7,490 | 7,410 | 7,410 | 68,300 |
| 2004/08/12 | 7,580 | 7,620 | 7,460 | 7,490 | 112,000 |
| 2004/08/11 | 7,630 | 7,640 | 7,560 | 7,610 | 62,700 |
| 2004/08/10 | 7,560 | 7,620 | 7,540 | 7,620 | 61,700 |
| 2004/08/09 | 7,640 | 7,640 | 7,470 | 7,550 | 190,200 |
| 2004/08/06 | 7,750 | 7,760 | 7,710 | 7,730 | 97,000 |
| 2004/08/05 | 7,800 | 7,840 | 7,740 | 7,760 | 128,900 |
| 2004/08/04 | 7,860 | 7,880 | 7,700 | 7,740 | 83,400 |
| 2004/08/03 | 7,900 | 7,950 | 7,870 | 7,900 | 85,100 |
| 2004/08/02 | 7,890 | 7,920 | 7,840 | 7,860 | 73,300 |
| 2004/07/30 | 7,830 | 7,880 | 7,800 | 7,870 | 83,500 |
| 2004/07/29 | 7,800 | 7,820 | 7,760 | 7,790 | 119,300 |
| 2004/07/28 | 7,710 | 7,850 | 7,670 | 7,830 | 102,200 |
| 2004/07/27 | 7,660 | 7,700 | 7,610 | 7,610 | 97,100 |
| 2004/07/26 | 7,620 | 7,700 | 7,590 | 7,690 | 55,700 |
| 2004/07/23 | 7,720 | 7,720 | 7,600 | 7,630 | 61,300 |
| 2004/07/22 | 7,650 | 7,760 | 7,650 | 7,720 | 74,000 |
| 2004/07/21 | 7,800 | 7,900 | 7,770 | 7,850 | 97,200 |
| 2004/07/20 | 7,700 | 7,800 | 7,650 | 7,700 | 61,900 |
| 2004/07/16 | 7,750 | 7,830 | 7,710 | 7,800 | 65,100 |
| 2004/07/15 | 7,780 | 7,780 | 7,660 | 7,720 | 65,400 |
| 2004/07/14 | 7,900 | 7,920 | 7,730 | 7,770 | 119,600 |
| 2004/07/13 | 7,920 | 7,920 | 7,720 | 7,870 | 143,900 |
| 2004/07/12 | 7,760 | 7,880 | 7,660 | 7,840 | 182,300 |
| 2004/07/09 | 7,560 | 7,570 | 7,500 | 7,560 | 119,700 |
| 2004/07/08 | 7,620 | 7,630 | 7,490 | 7,550 | 226,300 |
| 2004/07/07 | 7,730 | 7,770 | 7,720 | 7,720 | 96,900 |
| 2004/07/06 | 7,820 | 7,850 | 7,750 | 7,750 | 60,100 |
| 2004/07/05 | 7,730 | 7,770 | 7,660 | 7,720 | 116,900 |
| 2004/07/02 | 7,980 | 8,000 | 7,800 | 7,800 | 99,200 |
| 2004/07/01 | 8,050 | 8,060 | 8,020 | 8,030 | 106,400 |
| 2004/06/30 | 8,100 | 8,100 | 8,030 | 8,090 | 51,800 |
| 2004/06/29 | 8,060 | 8,100 | 8,040 | 8,090 | 123,300 |
| 2004/06/28 | 8,020 | 8,090 | 8,010 | 8,060 | 129,100 |
| 2004/06/25 | 8,000 | 8,120 | 7,980 | 8,120 | 115,800 |
| 2004/06/24 | 8,070 | 8,110 | 8,070 | 8,080 | 141,000 |
| 2004/06/23 | 7,990 | 8,070 | 7,990 | 8,070 | 147,900 |
| 2004/06/22 | 7,970 | 7,990 | 7,940 | 7,970 | 177,200 |
| 2004/06/21 | 7,900 | 7,980 | 7,900 | 7,940 | 147,000 |
| 2004/06/18 | 7,850 | 7,890 | 7,810 | 7,810 | 77,400 |
| 2004/06/17 | 7,860 | 7,910 | 7,840 | 7,860 | 113,500 |
| 2004/06/16 | 7,760 | 7,890 | 7,740 | 7,810 | 192,900 |
| 2004/06/15 | 7,720 | 7,790 | 7,720 | 7,760 | 85,700 |
| 2004/06/14 | 7,850 | 7,880 | 7,700 | 7,720 | 90,400 |
| 2004/06/11 | 7,910 | 7,930 | 7,880 | 7,880 | 166,900 |
| 2004/06/10 | 7,800 | 7,900 | 7,800 | 7,900 | 103,900 |
| 2004/06/09 | 7,800 | 7,860 | 7,780 | 7,830 | 84,600 |
| 2004/06/08 | 7,860 | 7,860 | 7,820 | 7,840 | 144,800 |
| 2004/06/07 | 7,740 | 7,790 | 7,700 | 7,760 | 151,400 |
| 2004/06/04 | 7,630 | 7,680 | 7,600 | 7,640 | 117,200 |
| 2004/06/03 | 7,670 | 7,780 | 7,650 | 7,660 | 335,500 |
| 2004/06/02 | 7,520 | 7,600 | 7,500 | 7,600 | 113,100 |
| 2004/06/01 | 7,490 | 7,560 | 7,460 | 7,520 | 132,300 |
| 2004/05/31 | 7,470 | 7,520 | 7,400 | 7,500 | 122,600 |
| 2004/05/28 | 7,330 | 7,440 | 7,310 | 7,420 | 204,300 |
| 2004/05/27 | 7,400 | 7,410 | 7,330 | 7,360 | 65,200 |
| 2004/05/26 | 7,310 | 7,410 | 7,310 | 7,350 | 76,400 |
| 2004/05/25 | 7,400 | 7,400 | 7,290 | 7,340 | 69,800 |
| 2004/05/24 | 7,440 | 7,490 | 7,390 | 7,400 | 109,400 |
| 2004/05/21 | 7,330 | 7,420 | 7,320 | 7,400 | 92,900 |
| 2004/05/20 | 7,380 | 7,430 | 7,330 | 7,390 | 128,000 |
| 2004/05/19 | 7,350 | 7,350 | 7,270 | 7,330 | 94,700 |
| 2004/05/18 | 7,170 | 7,320 | 7,170 | 7,260 | 154,800 |
| 2004/05/17 | 7,310 | 7,390 | 7,160 | 7,200 | 119,200 |
| 2004/05/14 | 7,420 | 7,420 | 7,270 | 7,310 | 250,100 |
| 2004/05/13 | 7,410 | 7,430 | 7,340 | 7,340 | 107,400 |
| 2004/05/12 | 7,360 | 7,510 | 7,310 | 7,500 | 211,700 |
| 2004/05/11 | 7,200 | 7,430 | 7,190 | 7,260 | 232,500 |
| 2004/05/10 | 7,510 | 7,550 | 7,200 | 7,220 | 169,500 |
| 2004/05/07 | 7,520 | 7,620 | 7,520 | 7,520 | 90,300 |
| 2004/05/06 | 7,710 | 7,720 | 7,530 | 7,530 | 130,000 |
| 2004/04/30 | 7,680 | 7,700 | 7,600 | 7,610 | 186,500 |
| 2004/04/28 | 7,850 | 7,930 | 7,730 | 7,760 | 173,200 |
| 2004/04/27 | 8,040 | 8,070 | 7,850 | 7,850 | 163,800 |
| 2004/04/26 | 8,140 | 8,140 | 8,050 | 8,050 | 106,600 |
| 2004/04/23 | 8,010 | 8,090 | 7,970 | 8,090 | 201,400 |
| 2004/04/22 | 8,030 | 8,130 | 8,000 | 8,010 | 207,500 |
| 2004/04/21 | 8,020 | 8,040 | 7,970 | 8,000 | 162,700 |
| 2004/04/20 | 7,850 | 8,050 | 7,850 | 8,040 | 412,500 |
| 2004/04/19 | 7,880 | 8,000 | 7,840 | 7,890 | 189,300 |
| 2004/04/16 | 7,880 | 7,900 | 7,840 | 7,880 | 127,700 |
| 2004/04/15 | 7,910 | 7,970 | 7,790 | 7,900 | 308,600 |
| 2004/04/14 | 7,820 | 7,930 | 7,770 | 7,920 | 355,400 |
| 2004/04/13 | 7,770 | 7,810 | 7,730 | 7,810 | 133,700 |
| 2004/04/12 | 7,700 | 7,780 | 7,700 | 7,720 | 67,000 |
| 2004/04/09 | 7,730 | 7,730 | 7,650 | 7,650 | 134,700 |
| 2004/04/08 | 7,780 | 7,810 | 7,710 | 7,750 | 180,700 |
| 2004/04/07 | 7,880 | 7,880 | 7,750 | 7,770 | 184,200 |
| 2004/04/06 | 7,850 | 7,880 | 7,750 | 7,880 | 320,100 |
| 2004/04/05 | 7,700 | 7,740 | 7,650 | 7,720 | 327,900 |
| 2004/04/02 | 7,470 | 7,610 | 7,460 | 7,610 | 163,500 |
| 2004/04/01 | 7,580 | 7,580 | 7,420 | 7,460 | 130,000 |
| 2004/03/31 | 7,650 | 7,650 | 7,500 | 7,530 | 99,600 |
| 2004/03/30 | 7,680 | 7,740 | 7,580 | 7,630 | 161,600 |
| 2004/03/29 | 7,500 | 7,640 | 7,480 | 7,620 | 228,800 |
| 2004/03/26 | 7,400 | 7,450 | 7,380 | 7,450 | 246,100 |
| 2004/03/25 | 7,350 | 7,380 | 7,320 | 7,370 | 135,900 |
| 2004/03/24 | 7,440 | 7,440 | 7,340 | 7,380 | 210,600 |
| 2004/03/23 | 7,350 | 7,450 | 7,250 | 7,430 | 300,200 |
| 2004/03/22 | 7,460 | 7,460 | 7,330 | 7,360 | 213,100 |
| 2004/03/19 | 7,390 | 7,430 | 7,360 | 7,430 | 174,900 |
| 2004/03/18 | 7,410 | 7,420 | 7,350 | 7,390 | 158,300 |
| 2004/03/17 | 7,370 | 7,390 | 7,330 | 7,380 | 269,700 |
| 2004/03/16 | 7,590 | 7,590 | 7,310 | 7,360 | 305,900 |
| 2004/03/15 | 7,680 | 7,690 | 7,560 | 7,630 | 435,500 |
| 2004/03/12 | 7,360 | 7,500 | 7,360 | 7,480 | 273,600 |
| 2004/03/11 | 7,380 | 7,430 | 7,320 | 7,400 | 208,600 |
| 2004/03/10 | 7,580 | 7,580 | 7,390 | 7,410 | 145,900 |
| 2004/03/09 | 7,640 | 7,650 | 7,490 | 7,550 | 354,700 |
| 2004/03/08 | 7,590 | 7,690 | 7,580 | 7,580 | 334,100 |
| 2004/03/05 | 7,500 | 7,520 | 7,480 | 7,490 | 153,200 |
| 2004/03/04 | 7,490 | 7,520 | 7,460 | 7,460 | 178,100 |
| 2004/03/03 | 7,500 | 7,510 | 7,430 | 7,460 | 141,200 |
| 2004/03/02 | 7,550 | 7,550 | 7,380 | 7,500 | 203,000 |
| 2004/03/01 | 7,350 | 7,450 | 7,330 | 7,450 | 230,800 |
| 2004/02/27 | 7,250 | 7,330 | 7,210 | 7,280 | 252,800 |
| 2004/02/26 | 7,130 | 7,210 | 7,090 | 7,200 | 219,200 |
| 2004/02/25 | 7,120 | 7,170 | 7,020 | 7,030 | 278,100 |
| 2004/02/24 | 7,250 | 7,250 | 7,160 | 7,160 | 240,200 |
| 2004/02/23 | 7,300 | 7,370 | 7,210 | 7,250 | 472,400 |
| 2004/02/20 | 7,370 | 7,370 | 7,240 | 7,260 | 275,800 |
| 2004/02/19 | 7,280 | 7,390 | 7,270 | 7,340 | 676,800 |
| 2004/02/18 | 7,460 | 7,470 | 7,200 | 7,220 | 936,800 |
| 2004/02/17 | 7,900 | 7,910 | 7,500 | 7,580 | 821,000 |
| 2004/02/16 | 8,010 | 8,010 | 7,950 | 7,950 | 77,400 |
| 2004/02/13 | 8,030 | 8,030 | 7,950 | 7,950 | 77,000 |
| 2004/02/12 | 7,910 | 8,020 | 7,910 | 7,990 | 132,300 |
| 2004/02/10 | 7,980 | 8,000 | 7,840 | 7,850 | 170,000 |
| 2004/02/09 | 8,120 | 8,120 | 7,960 | 7,960 | 98,300 |
| 2004/02/06 | 7,960 | 8,000 | 7,930 | 8,000 | 91,100 |
| 2004/02/05 | 7,910 | 7,980 | 7,900 | 7,940 | 205,700 |
| 2004/02/04 | 8,050 | 8,050 | 7,950 | 7,950 | 189,700 |
| 2004/02/03 | 8,110 | 8,110 | 7,970 | 8,030 | 259,300 |
| 2004/02/02 | 8,250 | 8,270 | 8,150 | 8,150 | 111,300 |
| 2004/01/30 | 8,240 | 8,280 | 8,180 | 8,240 | 200,600 |
| 2004/01/29 | 8,150 | 8,200 | 8,080 | 8,150 | 205,000 |
| 2004/01/28 | 8,140 | 8,150 | 8,060 | 8,120 | 157,800 |
| 2004/01/27 | 8,240 | 8,280 | 8,150 | 8,150 | 166,900 |
| 2004/01/26 | 8,330 | 8,370 | 8,190 | 8,210 | 151,500 |
| 2004/01/23 | 8,320 | 8,400 | 8,310 | 8,320 | 223,600 |
| 2004/01/22 | 8,640 | 8,690 | 8,470 | 8,470 | 115,900 |
| 2004/01/21 | 8,690 | 8,700 | 8,620 | 8,640 | 93,600 |
| 2004/01/20 | 8,680 | 8,750 | 8,610 | 8,660 | 158,800 |
| 2004/01/19 | 8,650 | 8,700 | 8,580 | 8,600 | 119,100 |
| 2004/01/16 | 8,560 | 8,640 | 8,560 | 8,630 | 79,600 |
| 2004/01/15 | 8,750 | 8,750 | 8,570 | 8,590 | 119,000 |
| 2004/01/14 | 8,540 | 8,670 | 8,520 | 8,670 | 107,500 |
| 2004/01/13 | 8,780 | 8,790 | 8,490 | 8,540 | 174,100 |
| 2004/01/09 | 8,800 | 8,860 | 8,700 | 8,770 | 245,300 |
| 2004/01/08 | 8,440 | 8,740 | 8,430 | 8,730 | 601,700 |
| 2004/01/07 | 8,290 | 8,380 | 8,280 | 8,340 | 443,600 |
| 2004/01/06 | 8,270 | 8,310 | 8,230 | 8,270 | 145,100 |
| 2004/01/05 | 8,250 | 8,250 | 8,170 | 8,230 | 63,000 |