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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,690 | 3,710 | 3,660 | 3,690 | 32,800 |
| 2008/12/29 | 3,640 | 3,700 | 3,620 | 3,690 | 43,700 |
| 2008/12/26 | 3,690 | 3,700 | 3,620 | 3,690 | 36,000 |
| 2008/12/25 | 3,570 | 3,650 | 3,550 | 3,630 | 44,100 |
| 2008/12/24 | 3,640 | 3,660 | 3,540 | 3,580 | 206,700 |
| 2008/12/22 | 3,620 | 3,720 | 3,620 | 3,700 | 179,000 |
| 2008/12/19 | 3,800 | 3,830 | 3,680 | 3,720 | 220,700 |
| 2008/12/18 | 3,860 | 3,890 | 3,760 | 3,810 | 168,700 |
| 2008/12/17 | 4,000 | 4,040 | 3,830 | 3,910 | 154,500 |
| 2008/12/16 | 4,000 | 4,020 | 3,860 | 3,880 | 266,300 |
| 2008/12/15 | 3,950 | 4,050 | 3,950 | 3,990 | 255,500 |
| 2008/12/12 | 3,960 | 3,960 | 3,820 | 3,850 | 297,200 |
| 2008/12/11 | 4,020 | 4,030 | 3,950 | 3,990 | 143,800 |
| 2008/12/10 | 3,880 | 4,040 | 3,880 | 4,010 | 253,000 |
| 2008/12/09 | 3,940 | 3,980 | 3,860 | 3,900 | 269,400 |
| 2008/12/08 | 3,840 | 3,960 | 3,840 | 3,960 | 142,400 |
| 2008/12/05 | 3,940 | 3,940 | 3,750 | 3,820 | 244,400 |
| 2008/12/04 | 4,070 | 4,110 | 3,930 | 3,960 | 202,900 |
| 2008/12/03 | 4,020 | 4,090 | 4,010 | 4,070 | 261,500 |
| 2008/12/02 | 4,000 | 4,000 | 3,880 | 3,970 | 161,100 |
| 2008/12/01 | 4,070 | 4,080 | 3,980 | 4,030 | 148,100 |
| 2008/11/28 | 4,080 | 4,090 | 3,980 | 4,090 | 234,500 |
| 2008/11/27 | 4,010 | 4,130 | 4,010 | 4,100 | 277,800 |
| 2008/11/26 | 4,000 | 4,010 | 3,950 | 3,990 | 159,400 |
| 2008/11/25 | 4,100 | 4,120 | 3,910 | 3,990 | 360,400 |
| 2008/11/21 | 3,880 | 4,040 | 3,820 | 4,020 | 270,500 |
| 2008/11/20 | 4,010 | 4,010 | 3,880 | 3,910 | 251,200 |
| 2008/11/19 | 4,060 | 4,100 | 4,030 | 4,070 | 237,800 |
| 2008/11/18 | 4,050 | 4,120 | 4,030 | 4,040 | 242,100 |
| 2008/11/17 | 4,000 | 4,150 | 3,980 | 4,050 | 270,400 |
| 2008/11/14 | 4,080 | 4,140 | 4,000 | 4,030 | 291,500 |
| 2008/11/13 | 4,070 | 4,080 | 4,000 | 4,030 | 270,300 |
| 2008/11/12 | 4,200 | 4,210 | 4,100 | 4,140 | 261,300 |
| 2008/11/11 | 4,240 | 4,280 | 4,210 | 4,220 | 264,400 |
| 2008/11/10 | 4,190 | 4,330 | 4,160 | 4,250 | 472,500 |
| 2008/11/07 | 3,960 | 4,160 | 3,850 | 4,110 | 715,000 |
| 2008/11/06 | 3,900 | 4,170 | 3,740 | 4,030 | 344,700 |
| 2008/11/05 | 3,940 | 4,060 | 3,890 | 4,000 | 171,600 |
| 2008/11/04 | 4,000 | 4,060 | 3,800 | 3,850 | 128,300 |
| 2008/10/31 | 3,600 | 4,100 | 3,530 | 3,820 | 400,700 |
| 2008/10/30 | 3,300 | 3,630 | 3,260 | 3,620 | 186,500 |
| 2008/10/29 | 3,230 | 3,410 | 3,200 | 3,340 | 148,400 |
| 2008/10/28 | 2,920 | 3,180 | 2,845 | 3,150 | 265,300 |
| 2008/10/27 | 3,100 | 3,190 | 2,960 | 2,990 | 328,200 |
| 2008/10/24 | 3,430 | 3,430 | 3,190 | 3,230 | 330,600 |
| 2008/10/23 | 3,320 | 3,460 | 3,200 | 3,400 | 225,400 |
| 2008/10/22 | 3,510 | 3,610 | 3,400 | 3,440 | 247,500 |
| 2008/10/21 | 3,620 | 3,640 | 3,470 | 3,610 | 273,100 |
| 2008/10/20 | 3,400 | 3,480 | 3,290 | 3,370 | 395,600 |
| 2008/10/17 | 3,410 | 3,480 | 3,260 | 3,330 | 215,400 |
| 2008/10/16 | 3,290 | 3,470 | 3,260 | 3,280 | 280,100 |
| 2008/10/15 | 3,740 | 3,760 | 3,580 | 3,640 | 278,700 |
| 2008/10/14 | 3,970 | 3,970 | 3,800 | 3,850 | 279,300 |
| 2008/10/10 | 3,180 | 3,530 | 3,180 | 3,470 | 358,900 |
| 2008/10/09 | 3,680 | 3,730 | 3,590 | 3,630 | 466,300 |
| 2008/10/08 | 3,960 | 4,210 | 3,810 | 3,850 | 308,600 |
| 2008/10/07 | 3,970 | 4,140 | 3,930 | 4,080 | 188,400 |
| 2008/10/06 | 4,120 | 4,230 | 4,020 | 4,110 | 204,700 |
| 2008/10/03 | 4,480 | 4,520 | 4,360 | 4,370 | 160,400 |
| 2008/10/02 | 4,860 | 4,890 | 4,600 | 4,610 | 209,600 |
| 2008/10/01 | 4,860 | 4,960 | 4,760 | 4,830 | 212,400 |
| 2008/09/30 | 4,800 | 4,880 | 4,740 | 4,760 | 207,400 |
| 2008/09/29 | 5,050 | 5,070 | 4,850 | 4,900 | 174,600 |
| 2008/09/26 | 5,110 | 5,120 | 4,910 | 5,030 | 153,000 |
| 2008/09/25 | 5,080 | 5,140 | 5,020 | 5,120 | 157,200 |
| 2008/09/24 | 5,000 | 5,140 | 4,980 | 5,110 | 161,700 |
| 2008/09/22 | 5,160 | 5,200 | 5,050 | 5,100 | 224,200 |
| 2008/09/19 | 5,200 | 5,290 | 5,070 | 5,110 | 337,900 |
| 2008/09/18 | 4,910 | 5,140 | 4,870 | 5,120 | 288,900 |
| 2008/09/17 | 4,960 | 5,060 | 4,810 | 5,010 | 447,100 |
| 2008/09/16 | 4,890 | 4,970 | 4,780 | 4,950 | 264,800 |
| 2008/09/12 | 5,040 | 5,100 | 4,940 | 4,990 | 296,100 |
| 2008/09/11 | 5,020 | 5,050 | 4,990 | 5,030 | 303,600 |
| 2008/09/10 | 4,960 | 5,070 | 4,900 | 5,020 | 397,600 |
| 2008/09/09 | 4,950 | 4,980 | 4,890 | 4,950 | 323,400 |
| 2008/09/08 | 5,140 | 5,210 | 5,110 | 5,150 | 171,500 |
| 2008/09/05 | 4,990 | 5,050 | 4,940 | 4,990 | 288,200 |
| 2008/09/04 | 5,090 | 5,140 | 5,060 | 5,070 | 153,900 |
| 2008/09/03 | 5,050 | 5,130 | 5,050 | 5,090 | 128,000 |
| 2008/09/02 | 5,180 | 5,260 | 4,990 | 5,020 | 247,800 |
| 2008/09/01 | 5,120 | 5,220 | 5,070 | 5,080 | 271,700 |
| 2008/08/29 | 5,030 | 5,170 | 5,010 | 5,110 | 389,600 |
| 2008/08/28 | 4,860 | 4,910 | 4,830 | 4,910 | 184,700 |
| 2008/08/27 | 4,850 | 4,900 | 4,780 | 4,890 | 158,600 |
| 2008/08/26 | 4,750 | 4,860 | 4,700 | 4,850 | 213,600 |
| 2008/08/25 | 4,830 | 4,840 | 4,750 | 4,800 | 180,200 |
| 2008/08/22 | 4,920 | 4,920 | 4,760 | 4,780 | 200,800 |
| 2008/08/21 | 4,950 | 4,970 | 4,850 | 4,930 | 181,800 |
| 2008/08/20 | 5,000 | 5,010 | 4,880 | 4,900 | 266,000 |
| 2008/08/19 | 5,120 | 5,120 | 4,990 | 5,030 | 269,700 |
| 2008/08/18 | 5,400 | 5,400 | 5,060 | 5,120 | 412,600 |
| 2008/08/15 | 5,210 | 5,350 | 5,130 | 5,200 | 678,400 |
| 2008/08/14 | 5,460 | 5,610 | 5,000 | 5,150 | 712,500 |
| 2008/08/13 | 5,600 | 5,640 | 5,540 | 5,590 | 142,600 |
| 2008/08/12 | 5,670 | 5,720 | 5,600 | 5,630 | 132,900 |
| 2008/08/11 | 5,550 | 5,680 | 5,520 | 5,660 | 172,200 |
| 2008/08/08 | 5,470 | 5,510 | 5,330 | 5,490 | 231,100 |
| 2008/08/07 | 5,720 | 5,740 | 5,580 | 5,640 | 211,200 |
| 2008/08/06 | 5,440 | 5,640 | 5,440 | 5,620 | 202,900 |
| 2008/08/05 | 5,300 | 5,410 | 5,230 | 5,380 | 394,900 |
| 2008/08/04 | 5,570 | 5,630 | 5,390 | 5,400 | 234,500 |
| 2008/08/01 | 5,700 | 5,750 | 5,530 | 5,600 | 197,500 |
| 2008/07/31 | 5,670 | 5,680 | 5,590 | 5,630 | 216,600 |
| 2008/07/30 | 5,620 | 5,680 | 5,470 | 5,610 | 381,700 |
| 2008/07/29 | 5,610 | 5,680 | 5,580 | 5,670 | 156,400 |
| 2008/07/28 | 5,720 | 5,770 | 5,630 | 5,670 | 148,500 |
| 2008/07/25 | 5,790 | 5,800 | 5,680 | 5,710 | 117,800 |
| 2008/07/24 | 5,740 | 5,810 | 5,690 | 5,760 | 244,100 |
| 2008/07/23 | 5,690 | 5,700 | 5,600 | 5,650 | 191,700 |
| 2008/07/22 | 5,610 | 5,680 | 5,520 | 5,680 | 236,600 |
| 2008/07/18 | 5,700 | 5,710 | 5,560 | 5,600 | 138,600 |
| 2008/07/17 | 5,690 | 5,730 | 5,640 | 5,680 | 157,800 |
| 2008/07/16 | 5,630 | 5,690 | 5,590 | 5,670 | 233,800 |
| 2008/07/15 | 5,550 | 5,660 | 5,480 | 5,650 | 265,200 |
| 2008/07/14 | 5,620 | 5,810 | 5,620 | 5,730 | 183,400 |
| 2008/07/11 | 5,760 | 5,780 | 5,620 | 5,670 | 331,500 |
| 2008/07/10 | 5,630 | 5,810 | 5,570 | 5,700 | 285,500 |
| 2008/07/09 | 5,830 | 5,880 | 5,720 | 5,830 | 223,200 |
| 2008/07/08 | 5,810 | 5,880 | 5,640 | 5,730 | 231,300 |
| 2008/07/07 | 5,750 | 5,800 | 5,640 | 5,770 | 149,100 |
| 2008/07/04 | 5,770 | 5,780 | 5,670 | 5,760 | 203,500 |
| 2008/07/03 | 5,880 | 5,890 | 5,770 | 5,830 | 195,700 |
| 2008/07/02 | 5,950 | 5,950 | 5,770 | 5,880 | 295,100 |
| 2008/07/01 | 5,810 | 5,970 | 5,790 | 5,870 | 256,300 |
| 2008/06/30 | 5,780 | 5,880 | 5,720 | 5,760 | 451,700 |
| 2008/06/27 | 5,660 | 5,730 | 5,570 | 5,680 | 267,500 |
| 2008/06/26 | 5,690 | 5,760 | 5,620 | 5,650 | 126,400 |
| 2008/06/25 | 5,570 | 5,670 | 5,530 | 5,610 | 181,200 |
| 2008/06/24 | 5,560 | 5,610 | 5,520 | 5,550 | 109,400 |
| 2008/06/23 | 5,450 | 5,570 | 5,410 | 5,500 | 182,600 |
| 2008/06/20 | 5,560 | 5,560 | 5,450 | 5,470 | 136,000 |
| 2008/06/19 | 5,500 | 5,510 | 5,420 | 5,450 | 95,000 |
| 2008/06/18 | 5,450 | 5,610 | 5,410 | 5,530 | 174,400 |
| 2008/06/17 | 5,340 | 5,370 | 5,310 | 5,350 | 45,100 |
| 2008/06/16 | 5,360 | 5,370 | 5,300 | 5,350 | 53,500 |
| 2008/06/13 | 5,130 | 5,330 | 5,120 | 5,320 | 225,200 |
| 2008/06/12 | 5,210 | 5,210 | 5,130 | 5,170 | 205,900 |
| 2008/06/11 | 5,360 | 5,400 | 5,280 | 5,310 | 187,300 |
| 2008/06/10 | 5,470 | 5,520 | 5,440 | 5,450 | 73,100 |
| 2008/06/09 | 5,440 | 5,500 | 5,430 | 5,450 | 88,800 |
| 2008/06/06 | 5,650 | 5,650 | 5,540 | 5,540 | 53,300 |
| 2008/06/05 | 5,570 | 5,590 | 5,500 | 5,580 | 106,400 |
| 2008/06/04 | 5,650 | 5,680 | 5,600 | 5,610 | 120,800 |
| 2008/06/03 | 5,590 | 5,590 | 5,510 | 5,570 | 85,000 |
| 2008/06/02 | 5,600 | 5,640 | 5,470 | 5,590 | 148,900 |
| 2008/05/30 | 5,490 | 5,660 | 5,490 | 5,660 | 161,800 |
| 2008/05/29 | 5,270 | 5,460 | 5,260 | 5,420 | 113,700 |
| 2008/05/28 | 5,390 | 5,410 | 5,180 | 5,240 | 173,300 |
| 2008/05/27 | 5,340 | 5,410 | 5,310 | 5,400 | 67,000 |
| 2008/05/26 | 5,450 | 5,460 | 5,310 | 5,320 | 102,800 |
| 2008/05/23 | 5,510 | 5,530 | 5,440 | 5,500 | 150,900 |
| 2008/05/22 | 5,500 | 5,590 | 5,460 | 5,570 | 64,200 |
| 2008/05/21 | 5,600 | 5,630 | 5,550 | 5,570 | 79,700 |
| 2008/05/20 | 5,660 | 5,750 | 5,660 | 5,700 | 139,200 |
| 2008/05/19 | 5,570 | 5,650 | 5,560 | 5,630 | 161,200 |
| 2008/05/16 | 5,640 | 5,650 | 5,530 | 5,560 | 98,300 |
| 2008/05/15 | 5,550 | 5,650 | 5,530 | 5,620 | 177,500 |
| 2008/05/14 | 5,500 | 5,540 | 5,410 | 5,510 | 181,100 |
| 2008/05/13 | 5,320 | 5,450 | 5,260 | 5,400 | 204,000 |
| 2008/05/12 | 5,240 | 5,330 | 5,160 | 5,290 | 247,200 |
| 2008/05/09 | 5,380 | 5,390 | 5,120 | 5,190 | 218,800 |
| 2008/05/08 | 5,360 | 5,410 | 5,300 | 5,400 | 143,500 |
| 2008/05/07 | 5,260 | 5,380 | 5,240 | 5,360 | 156,700 |
| 2008/05/02 | 5,200 | 5,310 | 5,170 | 5,240 | 212,700 |
| 2008/05/01 | 5,070 | 5,180 | 5,040 | 5,160 | 191,300 |
| 2008/04/30 | 5,100 | 5,190 | 5,090 | 5,150 | 208,100 |
| 2008/04/28 | 5,160 | 5,180 | 5,040 | 5,100 | 117,300 |
| 2008/04/25 | 5,090 | 5,150 | 5,080 | 5,110 | 98,200 |
| 2008/04/24 | 5,040 | 5,110 | 4,970 | 5,040 | 95,000 |
| 2008/04/23 | 4,980 | 5,070 | 4,980 | 5,040 | 87,700 |
| 2008/04/22 | 5,080 | 5,090 | 5,020 | 5,030 | 41,700 |
| 2008/04/21 | 5,180 | 5,220 | 5,060 | 5,090 | 151,300 |
| 2008/04/18 | 5,120 | 5,240 | 5,050 | 5,110 | 132,800 |
| 2008/04/17 | 4,960 | 5,060 | 4,940 | 5,060 | 129,300 |
| 2008/04/16 | 4,980 | 4,980 | 4,900 | 4,920 | 80,900 |
| 2008/04/15 | 4,910 | 4,960 | 4,850 | 4,960 | 155,800 |
| 2008/04/14 | 4,880 | 4,900 | 4,830 | 4,900 | 180,000 |
| 2008/04/11 | 4,870 | 4,970 | 4,800 | 4,960 | 156,200 |
| 2008/04/10 | 4,850 | 4,880 | 4,760 | 4,850 | 277,300 |
| 2008/04/09 | 4,950 | 4,960 | 4,890 | 4,920 | 121,400 |
| 2008/04/08 | 4,950 | 4,960 | 4,880 | 4,910 | 150,100 |
| 2008/04/07 | 4,930 | 5,020 | 4,880 | 4,960 | 195,900 |
| 2008/04/04 | 4,980 | 4,980 | 4,880 | 4,920 | 101,400 |
| 2008/04/03 | 4,890 | 4,990 | 4,880 | 4,960 | 221,400 |
| 2008/04/02 | 4,890 | 4,950 | 4,870 | 4,930 | 157,600 |
| 2008/04/01 | 4,810 | 4,870 | 4,790 | 4,820 | 273,600 |
| 2008/03/31 | 4,950 | 4,960 | 4,800 | 4,810 | 256,700 |
| 2008/03/28 | 4,850 | 5,020 | 4,850 | 4,980 | 270,000 |
| 2008/03/27 | 4,840 | 4,870 | 4,790 | 4,820 | 212,200 |
| 2008/03/26 | 4,960 | 5,020 | 4,880 | 4,900 | 220,600 |
| 2008/03/25 | 4,850 | 4,930 | 4,830 | 4,910 | 229,700 |
| 2008/03/24 | 4,770 | 4,840 | 4,740 | 4,760 | 194,700 |
| 2008/03/21 | 4,720 | 4,800 | 4,720 | 4,770 | 188,500 |
| 2008/03/19 | 4,740 | 4,780 | 4,650 | 4,700 | 458,100 |
| 2008/03/18 | 4,590 | 4,710 | 4,520 | 4,700 | 370,700 |
| 2008/03/17 | 4,690 | 4,740 | 4,600 | 4,600 | 292,400 |
| 2008/03/14 | 4,870 | 4,900 | 4,650 | 4,730 | 504,000 |
| 2008/03/13 | 4,900 | 4,900 | 4,790 | 4,820 | 404,100 |
| 2008/03/12 | 4,930 | 4,970 | 4,860 | 4,900 | 286,200 |
| 2008/03/11 | 4,770 | 4,870 | 4,720 | 4,860 | 498,200 |
| 2008/03/10 | 4,820 | 4,920 | 4,770 | 4,890 | 474,000 |
| 2008/03/07 | 4,950 | 4,980 | 4,840 | 4,870 | 380,400 |
| 2008/03/06 | 5,050 | 5,120 | 4,980 | 5,040 | 272,600 |
| 2008/03/05 | 5,000 | 5,100 | 4,990 | 5,060 | 225,800 |
| 2008/03/04 | 5,050 | 5,050 | 4,950 | 5,000 | 245,700 |
| 2008/03/03 | 5,120 | 5,130 | 5,020 | 5,050 | 247,400 |
| 2008/02/29 | 5,300 | 5,310 | 5,220 | 5,280 | 221,000 |
| 2008/02/28 | 5,360 | 5,370 | 5,260 | 5,340 | 206,700 |
| 2008/02/27 | 5,440 | 5,530 | 5,320 | 5,480 | 334,200 |
| 2008/02/26 | 5,350 | 5,520 | 5,340 | 5,430 | 327,600 |
| 2008/02/25 | 5,220 | 5,370 | 5,220 | 5,330 | 570,200 |
| 2008/02/22 | 5,380 | 5,390 | 5,210 | 5,290 | 405,500 |
| 2008/02/21 | 5,360 | 5,530 | 5,300 | 5,480 | 420,000 |
| 2008/02/20 | 5,470 | 5,470 | 5,320 | 5,410 | 535,000 |
| 2008/02/19 | 5,320 | 5,600 | 5,300 | 5,570 | 506,700 |
| 2008/02/18 | 5,400 | 5,400 | 5,170 | 5,250 | 563,600 |
| 2008/02/15 | 5,870 | 5,870 | 5,250 | 5,430 | 494,900 |
| 2008/02/14 | 5,830 | 5,900 | 5,790 | 5,870 | 104,600 |
| 2008/02/13 | 5,680 | 5,740 | 5,670 | 5,680 | 79,300 |
| 2008/02/12 | 5,650 | 5,700 | 5,610 | 5,650 | 121,100 |
| 2008/02/08 | 5,760 | 5,880 | 5,650 | 5,700 | 148,700 |
| 2008/02/07 | 5,710 | 5,780 | 5,640 | 5,760 | 101,000 |
| 2008/02/06 | 5,910 | 5,970 | 5,780 | 5,780 | 87,600 |
| 2008/02/05 | 6,100 | 6,100 | 6,010 | 6,080 | 61,800 |
| 2008/02/04 | 6,030 | 6,130 | 6,030 | 6,090 | 78,000 |
| 2008/02/01 | 5,920 | 6,020 | 5,900 | 6,010 | 92,700 |
| 2008/01/31 | 5,820 | 5,930 | 5,810 | 5,910 | 145,000 |
| 2008/01/30 | 5,920 | 5,920 | 5,770 | 5,810 | 90,900 |
| 2008/01/29 | 5,910 | 5,970 | 5,840 | 5,890 | 123,200 |
| 2008/01/28 | 5,990 | 6,070 | 5,800 | 5,800 | 108,100 |
| 2008/01/25 | 5,880 | 6,100 | 5,750 | 6,090 | 204,400 |
| 2008/01/24 | 5,690 | 5,800 | 5,670 | 5,780 | 168,500 |
| 2008/01/23 | 5,700 | 5,800 | 5,660 | 5,700 | 144,800 |
| 2008/01/22 | 5,910 | 5,910 | 5,650 | 5,670 | 157,300 |
| 2008/01/21 | 6,050 | 6,050 | 5,900 | 5,900 | 108,000 |
| 2008/01/18 | 5,860 | 6,130 | 5,830 | 6,120 | 149,700 |
| 2008/01/17 | 5,980 | 6,080 | 5,910 | 6,040 | 219,000 |
| 2008/01/16 | 6,080 | 6,120 | 5,970 | 5,970 | 158,800 |
| 2008/01/15 | 6,210 | 6,320 | 6,170 | 6,170 | 162,500 |
| 2008/01/11 | 6,400 | 6,450 | 6,300 | 6,310 | 135,700 |
| 2008/01/10 | 6,460 | 6,470 | 6,360 | 6,410 | 160,200 |
| 2008/01/09 | 6,300 | 6,430 | 6,220 | 6,420 | 241,600 |
| 2008/01/08 | 6,370 | 6,420 | 6,310 | 6,400 | 157,300 |
| 2008/01/07 | 6,480 | 6,490 | 6,400 | 6,470 | 116,700 |
| 2008/01/04 | 6,740 | 6,740 | 6,460 | 6,490 | 84,700 |