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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,650 | 6,650 | 6,480 | 6,550 | 107,300 |
| 2005/12/29 | 6,570 | 6,650 | 6,540 | 6,650 | 135,100 |
| 2005/12/28 | 6,500 | 6,580 | 6,470 | 6,560 | 95,200 |
| 2005/12/27 | 6,500 | 6,500 | 6,420 | 6,460 | 88,100 |
| 2005/12/26 | 6,630 | 6,640 | 6,480 | 6,520 | 145,000 |
| 2005/12/22 | 6,350 | 6,490 | 6,350 | 6,430 | 212,500 |
| 2005/12/21 | 6,350 | 6,390 | 6,300 | 6,350 | 97,800 |
| 2005/12/20 | 6,230 | 6,400 | 6,230 | 6,310 | 222,200 |
| 2005/12/19 | 6,350 | 6,350 | 6,180 | 6,210 | 448,800 |
| 2005/12/16 | 6,500 | 6,500 | 6,320 | 6,350 | 256,800 |
| 2005/12/15 | 6,660 | 6,660 | 6,500 | 6,500 | 200,200 |
| 2005/12/14 | 6,710 | 6,750 | 6,650 | 6,660 | 216,400 |
| 2005/12/13 | 6,630 | 6,710 | 6,610 | 6,700 | 182,700 |
| 2005/12/12 | 6,530 | 6,650 | 6,530 | 6,590 | 136,900 |
| 2005/12/09 | 6,580 | 6,580 | 6,500 | 6,520 | 199,900 |
| 2005/12/08 | 6,530 | 6,580 | 6,500 | 6,510 | 154,200 |
| 2005/12/07 | 6,560 | 6,590 | 6,500 | 6,520 | 190,500 |
| 2005/12/06 | 6,620 | 6,620 | 6,480 | 6,500 | 247,800 |
| 2005/12/05 | 6,700 | 6,700 | 6,580 | 6,620 | 311,300 |
| 2005/12/02 | 6,730 | 6,730 | 6,690 | 6,700 | 166,400 |
| 2005/12/01 | 6,660 | 6,710 | 6,630 | 6,710 | 141,700 |
| 2005/11/30 | 6,750 | 6,770 | 6,660 | 6,660 | 172,500 |
| 2005/11/29 | 6,670 | 6,770 | 6,670 | 6,750 | 192,000 |
| 2005/11/28 | 6,670 | 6,710 | 6,640 | 6,670 | 206,700 |
| 2005/11/25 | 6,690 | 6,690 | 6,610 | 6,670 | 215,900 |
| 2005/11/24 | 6,540 | 6,700 | 6,540 | 6,650 | 263,000 |
| 2005/11/22 | 6,610 | 6,650 | 6,500 | 6,500 | 444,800 |
| 2005/11/21 | 6,650 | 6,720 | 6,630 | 6,640 | 415,500 |
| 2005/11/18 | 6,650 | 6,720 | 6,620 | 6,640 | 461,800 |
| 2005/11/17 | 6,480 | 6,680 | 6,450 | 6,680 | 313,200 |
| 2005/11/16 | 6,450 | 6,490 | 6,410 | 6,470 | 273,600 |
| 2005/11/15 | 6,550 | 6,550 | 6,460 | 6,490 | 208,500 |
| 2005/11/14 | 6,500 | 6,770 | 6,480 | 6,580 | 694,000 |
| 2005/11/11 | 6,310 | 6,430 | 6,310 | 6,410 | 367,200 |
| 2005/11/10 | 6,070 | 6,270 | 6,070 | 6,270 | 251,000 |
| 2005/11/09 | 6,090 | 6,160 | 6,070 | 6,110 | 205,600 |
| 2005/11/08 | 5,800 | 6,200 | 5,780 | 6,170 | 695,000 |
| 2005/11/07 | 5,730 | 5,800 | 5,730 | 5,770 | 95,000 |
| 2005/11/04 | 5,790 | 5,850 | 5,720 | 5,730 | 228,400 |
| 2005/11/02 | 5,700 | 5,750 | 5,680 | 5,740 | 213,400 |
| 2005/11/01 | 5,670 | 5,710 | 5,660 | 5,700 | 115,500 |
| 2005/10/31 | 5,650 | 5,680 | 5,620 | 5,660 | 173,100 |
| 2005/10/28 | 5,620 | 5,660 | 5,600 | 5,660 | 181,600 |
| 2005/10/27 | 5,630 | 5,640 | 5,570 | 5,600 | 117,700 |
| 2005/10/26 | 5,550 | 5,630 | 5,530 | 5,620 | 154,200 |
| 2005/10/25 | 5,520 | 5,550 | 5,510 | 5,510 | 107,700 |
| 2005/10/24 | 5,570 | 5,580 | 5,510 | 5,510 | 149,300 |
| 2005/10/21 | 5,560 | 5,610 | 5,550 | 5,570 | 161,800 |
| 2005/10/20 | 5,680 | 5,680 | 5,570 | 5,580 | 133,600 |
| 2005/10/19 | 5,700 | 5,700 | 5,570 | 5,590 | 271,700 |
| 2005/10/18 | 5,750 | 5,750 | 5,660 | 5,700 | 177,000 |
| 2005/10/17 | 5,780 | 5,790 | 5,750 | 5,760 | 89,200 |
| 2005/10/14 | 5,730 | 5,780 | 5,710 | 5,750 | 219,500 |
| 2005/10/13 | 5,750 | 5,750 | 5,700 | 5,730 | 218,400 |
| 2005/10/12 | 5,760 | 5,770 | 5,710 | 5,740 | 143,600 |
| 2005/10/11 | 5,710 | 5,730 | 5,660 | 5,720 | 276,200 |
| 2005/10/07 | 5,700 | 5,730 | 5,670 | 5,700 | 290,400 |
| 2005/10/06 | 5,740 | 5,750 | 5,660 | 5,700 | 363,200 |
| 2005/10/05 | 5,860 | 5,860 | 5,750 | 5,810 | 322,000 |
| 2005/10/04 | 5,630 | 5,850 | 5,600 | 5,820 | 441,400 |
| 2005/10/03 | 5,600 | 5,640 | 5,580 | 5,620 | 315,700 |
| 2005/09/30 | 5,570 | 5,630 | 5,560 | 5,600 | 512,600 |
| 2005/09/29 | 5,720 | 5,720 | 5,540 | 5,550 | 458,200 |
| 2005/09/28 | 5,700 | 5,730 | 5,690 | 5,700 | 275,200 |
| 2005/09/27 | 5,780 | 5,780 | 5,690 | 5,690 | 368,900 |
| 2005/09/26 | 5,780 | 5,800 | 5,740 | 5,780 | 216,200 |
| 2005/09/22 | 5,770 | 5,780 | 5,730 | 5,760 | 193,400 |
| 2005/09/21 | 5,750 | 5,860 | 5,740 | 5,770 | 213,400 |
| 2005/09/20 | 5,730 | 5,750 | 5,710 | 5,730 | 217,200 |
| 2005/09/16 | 5,760 | 5,770 | 5,710 | 5,720 | 179,000 |
| 2005/09/15 | 5,720 | 5,740 | 5,700 | 5,740 | 144,200 |
| 2005/09/14 | 5,690 | 5,720 | 5,680 | 5,700 | 166,500 |
| 2005/09/13 | 5,680 | 5,700 | 5,660 | 5,680 | 121,700 |
| 2005/09/12 | 5,710 | 5,740 | 5,630 | 5,630 | 227,800 |
| 2005/09/09 | 5,650 | 5,690 | 5,640 | 5,670 | 241,700 |
| 2005/09/08 | 5,680 | 5,680 | 5,660 | 5,660 | 104,800 |
| 2005/09/07 | 5,660 | 5,690 | 5,650 | 5,680 | 177,700 |
| 2005/09/06 | 5,660 | 5,660 | 5,640 | 5,650 | 183,000 |
| 2005/09/05 | 5,710 | 5,710 | 5,650 | 5,670 | 195,000 |
| 2005/09/02 | 5,740 | 5,750 | 5,720 | 5,720 | 138,400 |
| 2005/09/01 | 5,710 | 5,770 | 5,700 | 5,740 | 276,100 |
| 2005/08/31 | 5,760 | 5,760 | 5,700 | 5,710 | 173,600 |
| 2005/08/30 | 5,780 | 5,780 | 5,750 | 5,760 | 164,700 |
| 2005/08/29 | 5,850 | 5,850 | 5,760 | 5,770 | 230,800 |
| 2005/08/26 | 5,840 | 5,880 | 5,820 | 5,860 | 239,200 |
| 2005/08/25 | 5,840 | 5,840 | 5,830 | 5,840 | 250,800 |
| 2005/08/24 | 5,900 | 5,910 | 5,820 | 5,830 | 224,400 |
| 2005/08/23 | 5,900 | 5,940 | 5,900 | 5,940 | 137,400 |
| 2005/08/22 | 5,940 | 5,940 | 5,850 | 5,920 | 221,500 |
| 2005/08/19 | 5,880 | 5,930 | 5,870 | 5,930 | 279,300 |
| 2005/08/18 | 5,820 | 5,880 | 5,800 | 5,870 | 200,600 |
| 2005/08/17 | 5,890 | 5,900 | 5,770 | 5,800 | 455,100 |
| 2005/08/16 | 5,910 | 5,970 | 5,910 | 5,950 | 205,700 |
| 2005/08/15 | 5,950 | 5,960 | 5,900 | 5,920 | 148,000 |
| 2005/08/12 | 6,000 | 6,020 | 5,920 | 5,960 | 206,800 |
| 2005/08/11 | 6,000 | 6,040 | 6,000 | 6,000 | 226,600 |
| 2005/08/10 | 5,920 | 6,090 | 5,910 | 5,970 | 642,000 |
| 2005/08/09 | 5,970 | 5,970 | 5,830 | 5,860 | 522,200 |
| 2005/08/08 | 6,190 | 6,190 | 6,100 | 6,170 | 180,400 |
| 2005/08/05 | 6,220 | 6,220 | 6,180 | 6,190 | 170,400 |
| 2005/08/04 | 6,260 | 6,260 | 6,210 | 6,210 | 233,800 |
| 2005/08/03 | 6,260 | 6,270 | 6,240 | 6,260 | 108,500 |
| 2005/08/02 | 6,250 | 6,260 | 6,250 | 6,250 | 101,000 |
| 2005/08/01 | 6,290 | 6,290 | 6,240 | 6,280 | 167,700 |
| 2005/07/29 | 6,280 | 6,310 | 6,220 | 6,240 | 185,500 |
| 2005/07/28 | 6,220 | 6,320 | 6,220 | 6,280 | 174,400 |
| 2005/07/27 | 6,230 | 6,230 | 6,190 | 6,200 | 254,800 |
| 2005/07/26 | 6,240 | 6,270 | 6,220 | 6,250 | 213,600 |
| 2005/07/25 | 6,270 | 6,300 | 6,220 | 6,220 | 122,800 |
| 2005/07/22 | 6,310 | 6,320 | 6,270 | 6,290 | 138,000 |
| 2005/07/21 | 6,390 | 6,410 | 6,330 | 6,380 | 113,000 |
| 2005/07/20 | 6,330 | 6,390 | 6,320 | 6,370 | 166,600 |
| 2005/07/19 | 6,310 | 6,330 | 6,270 | 6,320 | 199,700 |
| 2005/07/15 | 6,350 | 6,370 | 6,320 | 6,350 | 184,300 |
| 2005/07/14 | 6,290 | 6,350 | 6,270 | 6,350 | 233,300 |
| 2005/07/13 | 6,300 | 6,320 | 6,260 | 6,290 | 173,200 |
| 2005/07/12 | 6,270 | 6,310 | 6,240 | 6,260 | 244,400 |
| 2005/07/11 | 6,380 | 6,400 | 6,240 | 6,270 | 213,500 |
| 2005/07/08 | 6,390 | 6,420 | 6,380 | 6,400 | 105,400 |
| 2005/07/07 | 6,400 | 6,400 | 6,370 | 6,380 | 263,600 |
| 2005/07/06 | 6,400 | 6,420 | 6,400 | 6,410 | 151,800 |
| 2005/07/05 | 6,400 | 6,410 | 6,400 | 6,410 | 61,500 |
| 2005/07/04 | 6,410 | 6,430 | 6,400 | 6,420 | 92,500 |
| 2005/07/01 | 6,420 | 6,450 | 6,390 | 6,400 | 146,900 |
| 2005/06/30 | 6,390 | 6,410 | 6,380 | 6,390 | 109,800 |
| 2005/06/29 | 6,390 | 6,440 | 6,380 | 6,400 | 167,500 |
| 2005/06/28 | 6,370 | 6,470 | 6,370 | 6,410 | 63,700 |
| 2005/06/27 | 6,340 | 6,440 | 6,300 | 6,360 | 142,100 |
| 2005/06/24 | 6,480 | 6,490 | 6,440 | 6,490 | 305,400 |
| 2005/06/23 | 6,480 | 6,490 | 6,460 | 6,480 | 341,700 |
| 2005/06/22 | 6,480 | 6,500 | 6,460 | 6,480 | 214,600 |
| 2005/06/21 | 6,500 | 6,520 | 6,490 | 6,510 | 146,100 |
| 2005/06/20 | 6,500 | 6,520 | 6,470 | 6,500 | 140,300 |
| 2005/06/17 | 6,400 | 6,470 | 6,400 | 6,460 | 110,700 |
| 2005/06/16 | 6,460 | 6,490 | 6,410 | 6,430 | 159,700 |
| 2005/06/15 | 6,300 | 6,470 | 6,280 | 6,470 | 485,900 |
| 2005/06/14 | 6,170 | 6,210 | 6,170 | 6,210 | 145,400 |
| 2005/06/13 | 6,200 | 6,240 | 6,170 | 6,190 | 88,900 |
| 2005/06/10 | 6,130 | 6,170 | 6,130 | 6,150 | 143,400 |
| 2005/06/09 | 6,180 | 6,180 | 6,120 | 6,120 | 86,600 |
| 2005/06/08 | 6,180 | 6,190 | 6,160 | 6,180 | 122,400 |
| 2005/06/07 | 6,250 | 6,250 | 6,180 | 6,180 | 114,800 |
| 2005/06/06 | 6,340 | 6,340 | 6,220 | 6,240 | 133,900 |
| 2005/06/03 | 6,330 | 6,330 | 6,290 | 6,330 | 97,800 |
| 2005/06/02 | 6,310 | 6,340 | 6,310 | 6,320 | 115,300 |
| 2005/06/01 | 6,290 | 6,310 | 6,270 | 6,300 | 108,900 |
| 2005/05/31 | 6,300 | 6,340 | 6,260 | 6,290 | 77,000 |
| 2005/05/30 | 6,270 | 6,330 | 6,270 | 6,300 | 55,500 |
| 2005/05/27 | 6,240 | 6,270 | 6,210 | 6,270 | 73,900 |
| 2005/05/26 | 6,220 | 6,250 | 6,130 | 6,230 | 158,900 |
| 2005/05/25 | 6,250 | 6,260 | 6,210 | 6,230 | 99,300 |
| 2005/05/24 | 6,250 | 6,280 | 6,230 | 6,250 | 95,600 |
| 2005/05/23 | 6,190 | 6,280 | 6,180 | 6,260 | 93,600 |
| 2005/05/20 | 6,200 | 6,200 | 6,150 | 6,180 | 90,200 |
| 2005/05/19 | 6,160 | 6,220 | 6,140 | 6,200 | 128,600 |
| 2005/05/18 | 6,100 | 6,150 | 6,100 | 6,130 | 143,200 |
| 2005/05/17 | 6,170 | 6,180 | 6,090 | 6,100 | 183,900 |
| 2005/05/16 | 6,320 | 6,320 | 6,200 | 6,210 | 147,400 |
| 2005/05/13 | 6,360 | 6,400 | 6,350 | 6,370 | 50,400 |
| 2005/05/12 | 6,390 | 6,420 | 6,380 | 6,400 | 104,400 |
| 2005/05/11 | 6,340 | 6,380 | 6,330 | 6,380 | 117,200 |
| 2005/05/10 | 6,400 | 6,410 | 6,390 | 6,410 | 61,300 |
| 2005/05/09 | 6,410 | 6,430 | 6,370 | 6,400 | 80,900 |
| 2005/05/06 | 6,320 | 6,390 | 6,320 | 6,370 | 91,700 |
| 2005/05/02 | 6,270 | 6,390 | 6,250 | 6,330 | 175,200 |
| 2005/04/28 | 6,280 | 6,310 | 6,240 | 6,300 | 135,100 |
| 2005/04/27 | 6,270 | 6,270 | 6,200 | 6,240 | 221,800 |
| 2005/04/26 | 6,360 | 6,360 | 6,290 | 6,300 | 146,900 |
| 2005/04/25 | 6,350 | 6,380 | 6,320 | 6,350 | 84,100 |
| 2005/04/22 | 6,370 | 6,430 | 6,370 | 6,370 | 147,000 |
| 2005/04/21 | 6,390 | 6,390 | 6,250 | 6,330 | 325,400 |
| 2005/04/20 | 6,420 | 6,440 | 6,390 | 6,410 | 241,400 |
| 2005/04/19 | 6,370 | 6,420 | 6,370 | 6,400 | 245,000 |
| 2005/04/18 | 6,400 | 6,440 | 6,320 | 6,370 | 518,700 |
| 2005/04/15 | 6,550 | 6,560 | 6,490 | 6,510 | 222,900 |
| 2005/04/14 | 6,570 | 6,570 | 6,490 | 6,510 | 281,500 |
| 2005/04/13 | 6,680 | 6,710 | 6,570 | 6,600 | 161,100 |
| 2005/04/12 | 6,680 | 6,730 | 6,650 | 6,700 | 218,500 |
| 2005/04/11 | 6,650 | 6,660 | 6,590 | 6,660 | 138,500 |
| 2005/04/08 | 6,750 | 6,750 | 6,630 | 6,670 | 290,400 |
| 2005/04/07 | 6,530 | 6,790 | 6,530 | 6,790 | 672,100 |
| 2005/04/06 | 6,480 | 6,490 | 6,460 | 6,480 | 147,500 |
| 2005/04/05 | 6,500 | 6,500 | 6,470 | 6,470 | 125,200 |
| 2005/04/04 | 6,500 | 6,500 | 6,470 | 6,490 | 102,200 |
| 2005/04/01 | 6,440 | 6,500 | 6,420 | 6,500 | 151,900 |
| 2005/03/31 | 6,430 | 6,440 | 6,390 | 6,440 | 137,600 |
| 2005/03/30 | 6,410 | 6,440 | 6,390 | 6,420 | 215,500 |
| 2005/03/29 | 6,460 | 6,460 | 6,390 | 6,400 | 301,300 |
| 2005/03/28 | 6,470 | 6,490 | 6,450 | 6,460 | 150,400 |
| 2005/03/25 | 6,400 | 6,440 | 6,400 | 6,440 | 164,300 |
| 2005/03/24 | 6,350 | 6,390 | 6,350 | 6,370 | 175,700 |
| 2005/03/23 | 6,380 | 6,390 | 6,330 | 6,340 | 180,000 |
| 2005/03/22 | 6,430 | 6,460 | 6,360 | 6,390 | 235,000 |
| 2005/03/18 | 6,340 | 6,440 | 6,340 | 6,390 | 123,200 |
| 2005/03/17 | 6,350 | 6,370 | 6,330 | 6,340 | 194,200 |
| 2005/03/16 | 6,420 | 6,420 | 6,360 | 6,380 | 322,100 |
| 2005/03/15 | 6,460 | 6,480 | 6,420 | 6,430 | 127,800 |
| 2005/03/14 | 6,500 | 6,500 | 6,450 | 6,450 | 152,300 |
| 2005/03/11 | 6,510 | 6,510 | 6,470 | 6,490 | 318,000 |
| 2005/03/10 | 6,550 | 6,560 | 6,500 | 6,500 | 184,200 |
| 2005/03/09 | 6,560 | 6,580 | 6,550 | 6,550 | 123,100 |
| 2005/03/08 | 6,590 | 6,590 | 6,550 | 6,550 | 181,200 |
| 2005/03/07 | 6,570 | 6,590 | 6,550 | 6,580 | 171,400 |
| 2005/03/04 | 6,550 | 6,570 | 6,520 | 6,550 | 222,000 |
| 2005/03/03 | 6,510 | 6,550 | 6,490 | 6,550 | 294,400 |
| 2005/03/02 | 6,530 | 6,540 | 6,490 | 6,510 | 400,700 |
| 2005/03/01 | 6,600 | 6,620 | 6,470 | 6,480 | 404,200 |
| 2005/02/28 | 6,610 | 6,660 | 6,590 | 6,610 | 299,700 |
| 2005/02/25 | 6,500 | 6,560 | 6,470 | 6,560 | 433,400 |
| 2005/02/24 | 6,500 | 6,530 | 6,390 | 6,470 | 606,000 |
| 2005/02/23 | 6,580 | 6,580 | 6,440 | 6,490 | 1,356,800 |
| 2005/02/22 | 6,790 | 6,790 | 6,650 | 6,660 | 516,600 |
| 2005/02/21 | 6,890 | 6,890 | 6,790 | 6,800 | 669,900 |
| 2005/02/18 | 7,250 | 7,250 | 6,820 | 6,890 | 719,200 |
| 2005/02/17 | 7,230 | 7,250 | 7,200 | 7,250 | 198,900 |
| 2005/02/16 | 7,290 | 7,320 | 7,270 | 7,280 | 75,900 |
| 2005/02/15 | 7,320 | 7,320 | 7,230 | 7,290 | 87,000 |
| 2005/02/14 | 7,200 | 7,380 | 7,200 | 7,310 | 171,000 |
| 2005/02/10 | 7,130 | 7,150 | 7,110 | 7,150 | 79,700 |
| 2005/02/09 | 7,110 | 7,120 | 7,080 | 7,110 | 88,300 |
| 2005/02/08 | 7,080 | 7,120 | 7,060 | 7,070 | 129,800 |
| 2005/02/07 | 7,050 | 7,130 | 7,050 | 7,120 | 62,400 |
| 2005/02/04 | 7,050 | 7,060 | 7,020 | 7,050 | 166,700 |
| 2005/02/03 | 7,140 | 7,150 | 7,050 | 7,080 | 120,400 |
| 2005/02/02 | 7,110 | 7,130 | 7,100 | 7,100 | 50,200 |
| 2005/02/01 | 7,110 | 7,110 | 7,060 | 7,090 | 86,700 |
| 2005/01/31 | 7,130 | 7,130 | 7,050 | 7,090 | 118,600 |
| 2005/01/28 | 7,130 | 7,140 | 7,080 | 7,120 | 58,600 |
| 2005/01/27 | 7,200 | 7,200 | 7,070 | 7,080 | 67,200 |
| 2005/01/26 | 7,130 | 7,190 | 7,130 | 7,190 | 69,500 |
| 2005/01/25 | 7,120 | 7,130 | 7,070 | 7,120 | 108,700 |
| 2005/01/24 | 7,030 | 7,080 | 7,030 | 7,050 | 117,600 |
| 2005/01/21 | 7,080 | 7,090 | 7,020 | 7,020 | 130,000 |
| 2005/01/20 | 7,130 | 7,140 | 7,100 | 7,100 | 68,800 |
| 2005/01/19 | 7,150 | 7,200 | 7,140 | 7,150 | 59,300 |
| 2005/01/18 | 7,170 | 7,200 | 7,120 | 7,130 | 90,700 |
| 2005/01/17 | 7,160 | 7,230 | 7,160 | 7,180 | 162,500 |
| 2005/01/14 | 7,180 | 7,200 | 7,070 | 7,140 | 300,600 |
| 2005/01/13 | 7,360 | 7,360 | 7,260 | 7,280 | 52,000 |
| 2005/01/12 | 7,470 | 7,470 | 7,350 | 7,360 | 64,200 |
| 2005/01/11 | 7,420 | 7,490 | 7,420 | 7,490 | 84,100 |
| 2005/01/07 | 7,410 | 7,420 | 7,400 | 7,410 | 47,000 |
| 2005/01/06 | 7,400 | 7,400 | 7,360 | 7,380 | 68,600 |
| 2005/01/05 | 7,420 | 7,440 | 7,390 | 7,410 | 56,900 |
| 2005/01/04 | 7,380 | 7,430 | 7,380 | 7,420 | 28,000 |