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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,830 | 6,840 | 6,730 | 6,740 | 63,800 |
| 2007/12/27 | 6,970 | 6,980 | 6,880 | 6,930 | 92,200 |
| 2007/12/26 | 6,790 | 6,940 | 6,780 | 6,940 | 139,900 |
| 2007/12/25 | 6,790 | 6,820 | 6,710 | 6,760 | 70,500 |
| 2007/12/21 | 6,650 | 6,780 | 6,640 | 6,780 | 96,200 |
| 2007/12/20 | 6,720 | 6,760 | 6,610 | 6,620 | 137,100 |
| 2007/12/19 | 6,830 | 6,860 | 6,740 | 6,750 | 143,000 |
| 2007/12/18 | 6,940 | 6,950 | 6,830 | 6,860 | 119,900 |
| 2007/12/17 | 7,030 | 7,030 | 6,950 | 6,950 | 66,000 |
| 2007/12/14 | 7,060 | 7,070 | 6,980 | 7,010 | 137,500 |
| 2007/12/13 | 7,150 | 7,150 | 7,020 | 7,020 | 98,400 |
| 2007/12/12 | 7,050 | 7,150 | 7,020 | 7,140 | 70,800 |
| 2007/12/11 | 7,100 | 7,160 | 7,060 | 7,130 | 110,500 |
| 2007/12/10 | 7,180 | 7,200 | 7,050 | 7,090 | 125,400 |
| 2007/12/07 | 7,200 | 7,260 | 7,160 | 7,160 | 137,300 |
| 2007/12/06 | 7,180 | 7,210 | 7,120 | 7,190 | 110,900 |
| 2007/12/05 | 7,100 | 7,170 | 7,040 | 7,160 | 108,200 |
| 2007/12/04 | 7,110 | 7,180 | 7,090 | 7,100 | 108,200 |
| 2007/12/03 | 7,310 | 7,310 | 7,180 | 7,200 | 166,000 |
| 2007/11/30 | 7,200 | 7,330 | 7,190 | 7,210 | 126,000 |
| 2007/11/29 | 7,200 | 7,260 | 7,180 | 7,250 | 127,800 |
| 2007/11/28 | 7,200 | 7,290 | 7,080 | 7,140 | 138,300 |
| 2007/11/27 | 6,980 | 7,250 | 6,950 | 7,240 | 128,900 |
| 2007/11/26 | 7,050 | 7,240 | 6,990 | 7,170 | 140,000 |
| 2007/11/22 | 7,020 | 7,160 | 7,020 | 7,100 | 126,200 |
| 2007/11/21 | 7,300 | 7,310 | 7,100 | 7,150 | 137,100 |
| 2007/11/20 | 7,200 | 7,370 | 7,110 | 7,330 | 168,300 |
| 2007/11/19 | 7,270 | 7,400 | 7,250 | 7,350 | 171,600 |
| 2007/11/16 | 7,380 | 7,400 | 7,290 | 7,370 | 93,600 |
| 2007/11/15 | 7,400 | 7,410 | 7,350 | 7,390 | 117,200 |
| 2007/11/14 | 7,470 | 7,490 | 7,360 | 7,400 | 216,300 |
| 2007/11/13 | 7,340 | 7,400 | 7,310 | 7,370 | 141,100 |
| 2007/11/12 | 7,460 | 7,480 | 7,350 | 7,420 | 235,900 |
| 2007/11/09 | 7,650 | 7,690 | 7,520 | 7,560 | 153,900 |
| 2007/11/08 | 7,430 | 7,600 | 7,430 | 7,580 | 150,400 |
| 2007/11/07 | 7,840 | 7,840 | 7,550 | 7,600 | 218,600 |
| 2007/11/06 | 7,600 | 7,840 | 7,600 | 7,790 | 192,100 |
| 2007/11/05 | 7,660 | 7,680 | 7,570 | 7,640 | 49,800 |
| 2007/11/02 | 7,600 | 7,730 | 7,570 | 7,680 | 132,900 |
| 2007/11/01 | 7,740 | 7,760 | 7,700 | 7,710 | 100,900 |
| 2007/10/31 | 7,740 | 7,780 | 7,700 | 7,760 | 101,400 |
| 2007/10/30 | 7,700 | 7,810 | 7,660 | 7,690 | 142,600 |
| 2007/10/29 | 7,710 | 7,750 | 7,700 | 7,710 | 109,000 |
| 2007/10/26 | 7,700 | 7,730 | 7,630 | 7,700 | 89,900 |
| 2007/10/25 | 7,540 | 7,830 | 7,510 | 7,750 | 230,100 |
| 2007/10/24 | 7,660 | 7,670 | 7,520 | 7,520 | 71,000 |
| 2007/10/23 | 7,600 | 7,720 | 7,560 | 7,660 | 130,500 |
| 2007/10/22 | 7,540 | 7,570 | 7,450 | 7,540 | 111,700 |
| 2007/10/19 | 7,890 | 7,890 | 7,720 | 7,740 | 171,800 |
| 2007/10/18 | 7,830 | 7,990 | 7,760 | 7,950 | 180,000 |
| 2007/10/17 | 7,830 | 7,830 | 7,650 | 7,730 | 168,900 |
| 2007/10/16 | 7,790 | 7,910 | 7,770 | 7,830 | 257,100 |
| 2007/10/15 | 7,800 | 7,810 | 7,680 | 7,730 | 88,400 |
| 2007/10/12 | 7,730 | 7,840 | 7,730 | 7,770 | 193,800 |
| 2007/10/11 | 7,780 | 7,800 | 7,710 | 7,780 | 122,500 |
| 2007/10/10 | 7,810 | 7,890 | 7,760 | 7,810 | 198,900 |
| 2007/10/09 | 7,770 | 7,820 | 7,750 | 7,770 | 129,200 |
| 2007/10/05 | 7,790 | 7,800 | 7,700 | 7,720 | 93,100 |
| 2007/10/04 | 7,720 | 7,780 | 7,670 | 7,770 | 155,300 |
| 2007/10/03 | 7,800 | 7,800 | 7,670 | 7,710 | 134,200 |
| 2007/10/02 | 7,790 | 7,850 | 7,770 | 7,810 | 165,100 |
| 2007/10/01 | 7,570 | 7,760 | 7,500 | 7,760 | 352,600 |
| 2007/09/28 | 7,500 | 7,510 | 7,400 | 7,490 | 222,900 |
| 2007/09/27 | 7,640 | 7,670 | 7,390 | 7,520 | 463,400 |
| 2007/09/26 | 7,680 | 7,740 | 7,550 | 7,590 | 400,900 |
| 2007/09/25 | 7,680 | 7,800 | 7,610 | 7,740 | 326,200 |
| 2007/09/21 | 7,700 | 7,770 | 7,660 | 7,680 | 240,800 |
| 2007/09/20 | 7,820 | 7,820 | 7,740 | 7,800 | 303,900 |
| 2007/09/19 | 7,780 | 7,910 | 7,770 | 7,840 | 424,400 |
| 2007/09/18 | 7,620 | 7,820 | 7,610 | 7,770 | 402,700 |
| 2007/09/14 | 7,690 | 7,750 | 7,630 | 7,720 | 336,800 |
| 2007/09/13 | 7,590 | 7,670 | 7,580 | 7,630 | 222,800 |
| 2007/09/12 | 7,580 | 7,750 | 7,550 | 7,630 | 317,900 |
| 2007/09/11 | 7,360 | 7,490 | 7,320 | 7,470 | 160,100 |
| 2007/09/10 | 7,400 | 7,450 | 7,320 | 7,420 | 256,600 |
| 2007/09/07 | 7,500 | 7,600 | 7,470 | 7,560 | 199,000 |
| 2007/09/06 | 7,490 | 7,620 | 7,490 | 7,580 | 276,600 |
| 2007/09/05 | 7,660 | 7,670 | 7,450 | 7,480 | 199,400 |
| 2007/09/04 | 7,570 | 7,700 | 7,490 | 7,670 | 276,800 |
| 2007/09/03 | 7,600 | 7,600 | 7,510 | 7,520 | 131,500 |
| 2007/08/31 | 7,400 | 7,570 | 7,360 | 7,540 | 438,000 |
| 2007/08/30 | 7,490 | 7,590 | 7,440 | 7,590 | 248,000 |
| 2007/08/29 | 7,490 | 7,490 | 7,380 | 7,430 | 148,400 |
| 2007/08/28 | 7,370 | 7,540 | 7,340 | 7,510 | 109,600 |
| 2007/08/27 | 7,560 | 7,570 | 7,390 | 7,440 | 200,800 |
| 2007/08/24 | 7,500 | 7,620 | 7,470 | 7,550 | 234,900 |
| 2007/08/23 | 7,340 | 7,540 | 7,310 | 7,460 | 300,600 |
| 2007/08/22 | 7,200 | 7,380 | 7,150 | 7,310 | 244,600 |
| 2007/08/21 | 7,300 | 7,390 | 7,210 | 7,230 | 280,700 |
| 2007/08/20 | 7,470 | 7,480 | 7,160 | 7,270 | 334,500 |
| 2007/08/17 | 6,990 | 7,020 | 6,840 | 6,920 | 338,600 |
| 2007/08/16 | 7,100 | 7,170 | 6,970 | 7,090 | 225,500 |
| 2007/08/15 | 7,120 | 7,260 | 7,110 | 7,190 | 163,800 |
| 2007/08/14 | 7,220 | 7,300 | 7,150 | 7,220 | 190,200 |
| 2007/08/13 | 7,460 | 7,470 | 7,130 | 7,320 | 268,600 |
| 2007/08/10 | 7,550 | 7,570 | 7,200 | 7,470 | 400,300 |
| 2007/08/09 | 7,000 | 7,290 | 6,940 | 7,260 | 416,500 |
| 2007/08/08 | 7,000 | 7,050 | 6,860 | 6,920 | 249,700 |
| 2007/08/07 | 7,030 | 7,120 | 6,970 | 7,010 | 167,700 |
| 2007/08/06 | 7,070 | 7,080 | 6,960 | 6,990 | 162,000 |
| 2007/08/03 | 7,120 | 7,150 | 7,070 | 7,120 | 71,300 |
| 2007/08/02 | 7,150 | 7,190 | 7,070 | 7,150 | 133,900 |
| 2007/08/01 | 7,190 | 7,210 | 7,080 | 7,110 | 111,900 |
| 2007/07/31 | 7,200 | 7,270 | 7,150 | 7,240 | 131,800 |
| 2007/07/30 | 7,100 | 7,160 | 6,980 | 7,150 | 188,700 |
| 2007/07/27 | 7,220 | 7,240 | 7,150 | 7,160 | 103,400 |
| 2007/07/26 | 7,360 | 7,410 | 7,300 | 7,310 | 105,000 |
| 2007/07/25 | 7,450 | 7,480 | 7,300 | 7,460 | 132,800 |
| 2007/07/24 | 7,460 | 7,490 | 7,330 | 7,390 | 153,500 |
| 2007/07/23 | 7,430 | 7,470 | 7,360 | 7,440 | 126,400 |
| 2007/07/20 | 7,690 | 7,730 | 7,540 | 7,570 | 136,200 |
| 2007/07/19 | 7,540 | 7,620 | 7,490 | 7,560 | 94,200 |
| 2007/07/18 | 7,680 | 7,680 | 7,510 | 7,570 | 109,900 |
| 2007/07/17 | 7,770 | 7,780 | 7,660 | 7,680 | 161,800 |
| 2007/07/13 | 7,670 | 7,830 | 7,630 | 7,770 | 527,200 |
| 2007/07/12 | 7,280 | 7,320 | 7,240 | 7,270 | 94,100 |
| 2007/07/11 | 7,350 | 7,350 | 7,230 | 7,270 | 74,800 |
| 2007/07/10 | 7,420 | 7,420 | 7,320 | 7,380 | 69,900 |
| 2007/07/09 | 7,420 | 7,470 | 7,390 | 7,450 | 71,100 |
| 2007/07/06 | 7,350 | 7,400 | 7,310 | 7,370 | 101,400 |
| 2007/07/05 | 7,380 | 7,420 | 7,320 | 7,350 | 199,600 |
| 2007/07/04 | 7,590 | 7,590 | 7,450 | 7,460 | 71,000 |
| 2007/07/03 | 7,560 | 7,620 | 7,480 | 7,530 | 107,000 |
| 2007/07/02 | 7,570 | 7,630 | 7,530 | 7,620 | 85,300 |
| 2007/06/29 | 7,420 | 7,550 | 7,380 | 7,550 | 116,700 |
| 2007/06/28 | 7,430 | 7,470 | 7,390 | 7,440 | 76,500 |
| 2007/06/27 | 7,550 | 7,550 | 7,340 | 7,420 | 91,400 |
| 2007/06/26 | 7,600 | 7,620 | 7,470 | 7,540 | 119,300 |
| 2007/06/25 | 7,560 | 7,670 | 7,550 | 7,610 | 117,200 |
| 2007/06/22 | 7,730 | 7,750 | 7,610 | 7,650 | 130,700 |
| 2007/06/21 | 7,770 | 7,780 | 7,700 | 7,720 | 149,100 |
| 2007/06/20 | 7,740 | 7,850 | 7,710 | 7,840 | 135,600 |
| 2007/06/19 | 7,780 | 7,800 | 7,670 | 7,760 | 142,400 |
| 2007/06/18 | 7,680 | 7,880 | 7,650 | 7,830 | 308,100 |
| 2007/06/15 | 7,640 | 7,670 | 7,590 | 7,650 | 116,800 |
| 2007/06/14 | 7,590 | 7,620 | 7,500 | 7,610 | 99,100 |
| 2007/06/13 | 7,600 | 7,610 | 7,450 | 7,580 | 124,900 |
| 2007/06/12 | 7,590 | 7,670 | 7,550 | 7,660 | 297,300 |
| 2007/06/11 | 7,510 | 7,530 | 7,420 | 7,500 | 135,000 |
| 2007/06/08 | 7,400 | 7,500 | 7,370 | 7,500 | 261,300 |
| 2007/06/07 | 7,240 | 7,400 | 7,240 | 7,390 | 93,200 |
| 2007/06/06 | 7,300 | 7,420 | 7,290 | 7,360 | 130,100 |
| 2007/06/05 | 7,330 | 7,370 | 7,310 | 7,360 | 95,300 |
| 2007/06/04 | 7,340 | 7,350 | 7,270 | 7,290 | 61,500 |
| 2007/06/01 | 7,380 | 7,390 | 7,320 | 7,330 | 77,600 |
| 2007/05/31 | 7,260 | 7,360 | 7,230 | 7,320 | 133,200 |
| 2007/05/30 | 7,170 | 7,230 | 7,130 | 7,180 | 61,600 |
| 2007/05/29 | 7,210 | 7,230 | 7,160 | 7,200 | 88,200 |
| 2007/05/28 | 7,230 | 7,230 | 7,170 | 7,200 | 85,300 |
| 2007/05/25 | 7,170 | 7,200 | 7,080 | 7,140 | 149,600 |
| 2007/05/24 | 7,260 | 7,310 | 7,220 | 7,270 | 96,400 |
| 2007/05/23 | 7,370 | 7,400 | 7,290 | 7,320 | 110,900 |
| 2007/05/22 | 7,390 | 7,420 | 7,320 | 7,400 | 98,700 |
| 2007/05/21 | 7,280 | 7,370 | 7,240 | 7,320 | 123,600 |
| 2007/05/18 | 7,360 | 7,370 | 7,250 | 7,270 | 169,700 |
| 2007/05/17 | 7,260 | 7,400 | 7,200 | 7,350 | 225,200 |
| 2007/05/16 | 7,200 | 7,230 | 7,110 | 7,160 | 185,500 |
| 2007/05/15 | 7,220 | 7,240 | 7,150 | 7,180 | 210,600 |
| 2007/05/14 | 7,250 | 7,260 | 7,190 | 7,230 | 178,300 |
| 2007/05/11 | 7,310 | 7,350 | 7,090 | 7,140 | 307,500 |
| 2007/05/10 | 7,410 | 7,410 | 7,340 | 7,360 | 63,700 |
| 2007/05/09 | 7,280 | 7,410 | 7,280 | 7,350 | 125,600 |
| 2007/05/08 | 7,400 | 7,400 | 7,300 | 7,310 | 106,100 |
| 2007/05/07 | 7,440 | 7,440 | 7,360 | 7,390 | 55,300 |
| 2007/05/02 | 7,420 | 7,430 | 7,320 | 7,360 | 111,300 |
| 2007/05/01 | 7,430 | 7,460 | 7,370 | 7,410 | 84,400 |
| 2007/04/27 | 7,460 | 7,540 | 7,440 | 7,460 | 184,300 |
| 2007/04/26 | 7,500 | 7,550 | 7,480 | 7,550 | 115,700 |
| 2007/04/25 | 7,500 | 7,500 | 7,390 | 7,470 | 117,200 |
| 2007/04/24 | 7,500 | 7,520 | 7,440 | 7,500 | 141,400 |
| 2007/04/23 | 7,580 | 7,640 | 7,500 | 7,530 | 120,600 |
| 2007/04/20 | 7,430 | 7,510 | 7,390 | 7,480 | 96,300 |
| 2007/04/19 | 7,470 | 7,510 | 7,330 | 7,410 | 138,600 |
| 2007/04/18 | 7,570 | 7,620 | 7,530 | 7,570 | 128,700 |
| 2007/04/17 | 7,570 | 7,630 | 7,490 | 7,530 | 246,500 |
| 2007/04/16 | 7,440 | 7,530 | 7,370 | 7,530 | 201,100 |
| 2007/04/13 | 7,290 | 7,500 | 7,250 | 7,350 | 443,100 |
| 2007/04/12 | 7,260 | 7,270 | 7,170 | 7,190 | 88,600 |
| 2007/04/11 | 7,300 | 7,330 | 7,250 | 7,270 | 119,000 |
| 2007/04/10 | 7,450 | 7,450 | 7,280 | 7,310 | 79,300 |
| 2007/04/09 | 7,320 | 7,450 | 7,310 | 7,450 | 58,500 |
| 2007/04/06 | 7,330 | 7,330 | 7,290 | 7,300 | 37,700 |
| 2007/04/05 | 7,360 | 7,370 | 7,280 | 7,340 | 70,700 |
| 2007/04/04 | 7,300 | 7,340 | 7,270 | 7,330 | 99,600 |
| 2007/04/03 | 7,290 | 7,290 | 7,230 | 7,270 | 85,000 |
| 2007/04/02 | 7,390 | 7,420 | 7,210 | 7,210 | 94,000 |
| 2007/03/30 | 7,360 | 7,390 | 7,290 | 7,290 | 69,400 |
| 2007/03/29 | 7,230 | 7,330 | 7,200 | 7,280 | 109,900 |
| 2007/03/28 | 7,360 | 7,360 | 7,200 | 7,250 | 183,000 |
| 2007/03/27 | 7,440 | 7,440 | 7,310 | 7,350 | 53,500 |
| 2007/03/26 | 7,490 | 7,490 | 7,350 | 7,390 | 84,600 |
| 2007/03/23 | 7,520 | 7,520 | 7,360 | 7,440 | 96,200 |
| 2007/03/22 | 7,500 | 7,510 | 7,420 | 7,450 | 126,700 |
| 2007/03/20 | 7,300 | 7,350 | 7,270 | 7,340 | 186,000 |
| 2007/03/19 | 7,210 | 7,280 | 7,120 | 7,200 | 311,100 |
| 2007/03/16 | 7,260 | 7,310 | 7,190 | 7,210 | 221,600 |
| 2007/03/15 | 7,300 | 7,400 | 7,300 | 7,360 | 122,400 |
| 2007/03/14 | 7,330 | 7,350 | 7,220 | 7,270 | 152,000 |
| 2007/03/13 | 7,500 | 7,500 | 7,430 | 7,430 | 140,300 |
| 2007/03/12 | 7,400 | 7,600 | 7,400 | 7,490 | 129,400 |
| 2007/03/09 | 7,470 | 7,490 | 7,380 | 7,420 | 201,400 |
| 2007/03/08 | 7,410 | 7,520 | 7,390 | 7,510 | 263,900 |
| 2007/03/07 | 7,560 | 7,620 | 7,430 | 7,450 | 360,400 |
| 2007/03/06 | 7,400 | 7,670 | 7,400 | 7,590 | 545,100 |
| 2007/03/05 | 7,200 | 7,250 | 7,080 | 7,100 | 225,700 |
| 2007/03/02 | 7,350 | 7,350 | 7,230 | 7,300 | 219,100 |
| 2007/03/01 | 7,370 | 7,380 | 7,300 | 7,350 | 122,200 |
| 2007/02/28 | 7,330 | 7,470 | 7,280 | 7,370 | 312,900 |
| 2007/02/27 | 7,470 | 7,570 | 7,450 | 7,530 | 149,300 |
| 2007/02/26 | 7,540 | 7,630 | 7,490 | 7,520 | 201,200 |
| 2007/02/23 | 7,510 | 7,550 | 7,490 | 7,530 | 164,100 |
| 2007/02/22 | 7,480 | 7,510 | 7,470 | 7,490 | 161,200 |
| 2007/02/21 | 7,470 | 7,520 | 7,450 | 7,480 | 219,900 |
| 2007/02/20 | 7,420 | 7,460 | 7,340 | 7,430 | 197,000 |
| 2007/02/19 | 7,400 | 7,420 | 7,350 | 7,420 | 304,100 |
| 2007/02/16 | 7,290 | 7,370 | 7,220 | 7,320 | 245,800 |
| 2007/02/15 | 7,150 | 7,260 | 7,150 | 7,250 | 151,200 |
| 2007/02/14 | 7,100 | 7,130 | 7,030 | 7,090 | 139,500 |
| 2007/02/13 | 6,970 | 7,090 | 6,960 | 7,090 | 213,900 |
| 2007/02/09 | 6,930 | 6,980 | 6,870 | 6,950 | 93,200 |
| 2007/02/08 | 6,910 | 6,960 | 6,900 | 6,920 | 125,200 |
| 2007/02/07 | 6,950 | 6,960 | 6,830 | 6,900 | 148,800 |
| 2007/02/06 | 6,920 | 7,000 | 6,910 | 6,960 | 135,500 |
| 2007/02/05 | 7,000 | 7,000 | 6,840 | 6,870 | 204,800 |
| 2007/02/02 | 7,070 | 7,070 | 6,960 | 6,990 | 133,300 |
| 2007/02/01 | 7,020 | 7,080 | 6,990 | 7,040 | 83,800 |
| 2007/01/31 | 7,090 | 7,090 | 6,940 | 7,010 | 100,300 |
| 2007/01/30 | 7,100 | 7,130 | 7,060 | 7,080 | 85,800 |
| 2007/01/29 | 7,110 | 7,140 | 7,080 | 7,100 | 60,700 |
| 2007/01/26 | 7,190 | 7,190 | 7,070 | 7,130 | 55,800 |
| 2007/01/25 | 7,240 | 7,250 | 7,170 | 7,180 | 63,300 |
| 2007/01/24 | 7,300 | 7,300 | 7,170 | 7,180 | 114,300 |
| 2007/01/23 | 7,270 | 7,270 | 7,220 | 7,220 | 100,000 |
| 2007/01/22 | 7,260 | 7,300 | 7,230 | 7,280 | 109,500 |
| 2007/01/19 | 7,270 | 7,300 | 7,230 | 7,250 | 96,800 |
| 2007/01/18 | 7,300 | 7,350 | 7,220 | 7,250 | 115,500 |
| 2007/01/17 | 7,300 | 7,350 | 7,250 | 7,310 | 116,900 |
| 2007/01/16 | 7,340 | 7,420 | 7,330 | 7,340 | 93,200 |
| 2007/01/15 | 7,350 | 7,450 | 7,340 | 7,390 | 136,000 |
| 2007/01/12 | 7,350 | 7,410 | 7,330 | 7,370 | 144,900 |
| 2007/01/11 | 7,230 | 7,400 | 7,210 | 7,340 | 366,500 |
| 2007/01/10 | 7,200 | 7,200 | 7,120 | 7,150 | 111,300 |
| 2007/01/09 | 7,200 | 7,240 | 7,130 | 7,210 | 229,600 |
| 2007/01/05 | 7,170 | 7,220 | 7,090 | 7,150 | 288,100 |
| 2007/01/04 | 7,130 | 7,170 | 7,080 | 7,100 | 75,800 |