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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,640 | 4,650 | 4,560 | 4,580 | 87,800 |
| 2009/12/29 | 4,660 | 4,670 | 4,570 | 4,590 | 60,900 |
| 2009/12/28 | 4,590 | 4,660 | 4,570 | 4,640 | 119,700 |
| 2009/12/25 | 4,590 | 4,600 | 4,550 | 4,570 | 50,600 |
| 2009/12/24 | 4,500 | 4,580 | 4,500 | 4,550 | 70,700 |
| 2009/12/22 | 4,490 | 4,540 | 4,460 | 4,520 | 61,600 |
| 2009/12/21 | 4,450 | 4,480 | 4,440 | 4,440 | 54,400 |
| 2009/12/18 | 4,410 | 4,490 | 4,380 | 4,480 | 96,500 |
| 2009/12/17 | 4,560 | 4,560 | 4,460 | 4,460 | 117,200 |
| 2009/12/16 | 4,540 | 4,560 | 4,470 | 4,530 | 85,400 |
| 2009/12/15 | 4,500 | 4,520 | 4,460 | 4,470 | 71,400 |
| 2009/12/14 | 4,550 | 4,560 | 4,460 | 4,510 | 115,900 |
| 2009/12/11 | 4,440 | 4,510 | 4,410 | 4,510 | 131,800 |
| 2009/12/10 | 4,410 | 4,480 | 4,370 | 4,400 | 83,500 |
| 2009/12/09 | 4,450 | 4,470 | 4,400 | 4,440 | 128,800 |
| 2009/12/08 | 4,440 | 4,530 | 4,430 | 4,470 | 189,700 |
| 2009/12/07 | 4,450 | 4,470 | 4,370 | 4,430 | 263,000 |
| 2009/12/04 | 4,510 | 4,570 | 4,390 | 4,450 | 246,400 |
| 2009/12/03 | 4,350 | 4,470 | 4,320 | 4,460 | 134,700 |
| 2009/12/02 | 4,300 | 4,350 | 4,240 | 4,310 | 132,300 |
| 2009/12/01 | 4,190 | 4,350 | 4,180 | 4,350 | 169,400 |
| 2009/11/30 | 4,170 | 4,270 | 4,150 | 4,240 | 182,800 |
| 2009/11/27 | 4,120 | 4,140 | 4,060 | 4,070 | 176,200 |
| 2009/11/26 | 4,140 | 4,220 | 4,120 | 4,210 | 125,300 |
| 2009/11/25 | 4,130 | 4,230 | 4,110 | 4,220 | 104,200 |
| 2009/11/24 | 4,130 | 4,180 | 4,120 | 4,130 | 111,800 |
| 2009/11/20 | 4,120 | 4,160 | 4,090 | 4,160 | 104,300 |
| 2009/11/19 | 4,160 | 4,200 | 4,100 | 4,150 | 116,200 |
| 2009/11/18 | 4,130 | 4,170 | 4,060 | 4,160 | 295,300 |
| 2009/11/17 | 4,260 | 4,270 | 4,170 | 4,190 | 211,600 |
| 2009/11/16 | 4,210 | 4,330 | 4,180 | 4,300 | 202,100 |
| 2009/11/13 | 4,390 | 4,460 | 4,320 | 4,410 | 187,400 |
| 2009/11/12 | 4,490 | 4,500 | 4,410 | 4,440 | 117,600 |
| 2009/11/11 | 4,530 | 4,550 | 4,480 | 4,490 | 158,100 |
| 2009/11/10 | 4,480 | 4,520 | 4,440 | 4,490 | 167,300 |
| 2009/11/09 | 4,500 | 4,540 | 4,450 | 4,480 | 294,300 |
| 2009/11/06 | 4,480 | 4,560 | 4,470 | 4,480 | 134,800 |
| 2009/11/05 | 4,310 | 4,480 | 4,310 | 4,470 | 194,800 |
| 2009/11/04 | 4,260 | 4,360 | 4,140 | 4,350 | 403,900 |
| 2009/11/02 | 4,280 | 4,430 | 4,250 | 4,400 | 189,500 |
| 2009/10/30 | 4,340 | 4,390 | 4,310 | 4,380 | 115,100 |
| 2009/10/29 | 4,260 | 4,290 | 4,220 | 4,270 | 149,300 |
| 2009/10/28 | 4,350 | 4,370 | 4,300 | 4,350 | 105,800 |
| 2009/10/27 | 4,360 | 4,370 | 4,300 | 4,360 | 116,000 |
| 2009/10/26 | 4,310 | 4,380 | 4,290 | 4,360 | 156,800 |
| 2009/10/23 | 4,410 | 4,420 | 4,310 | 4,320 | 143,900 |
| 2009/10/22 | 4,350 | 4,380 | 4,320 | 4,360 | 183,000 |
| 2009/10/21 | 4,410 | 4,440 | 4,370 | 4,390 | 105,600 |
| 2009/10/20 | 4,460 | 4,470 | 4,390 | 4,460 | 180,300 |
| 2009/10/19 | 4,460 | 4,470 | 4,410 | 4,470 | 70,600 |
| 2009/10/16 | 4,500 | 4,520 | 4,420 | 4,460 | 95,000 |
| 2009/10/15 | 4,520 | 4,550 | 4,480 | 4,510 | 114,900 |
| 2009/10/14 | 4,500 | 4,520 | 4,460 | 4,500 | 117,300 |
| 2009/10/13 | 4,540 | 4,590 | 4,450 | 4,540 | 168,000 |
| 2009/10/09 | 4,500 | 4,520 | 4,440 | 4,490 | 126,400 |
| 2009/10/08 | 4,520 | 4,530 | 4,470 | 4,480 | 90,700 |
| 2009/10/07 | 4,500 | 4,530 | 4,460 | 4,510 | 125,400 |
| 2009/10/06 | 4,500 | 4,560 | 4,440 | 4,500 | 171,900 |
| 2009/10/05 | 4,440 | 4,600 | 4,440 | 4,570 | 179,500 |
| 2009/10/02 | 4,530 | 4,560 | 4,450 | 4,490 | 153,800 |
| 2009/10/01 | 4,580 | 4,600 | 4,500 | 4,530 | 120,400 |
| 2009/09/30 | 4,540 | 4,590 | 4,500 | 4,570 | 112,700 |
| 2009/09/29 | 4,510 | 4,540 | 4,470 | 4,490 | 53,500 |
| 2009/09/28 | 4,600 | 4,630 | 4,490 | 4,520 | 77,200 |
| 2009/09/25 | 4,750 | 4,750 | 4,620 | 4,650 | 111,700 |
| 2009/09/24 | 4,660 | 4,750 | 4,650 | 4,740 | 134,800 |
| 2009/09/18 | 4,680 | 4,710 | 4,640 | 4,680 | 169,700 |
| 2009/09/17 | 4,610 | 4,680 | 4,570 | 4,670 | 157,900 |
| 2009/09/16 | 4,510 | 4,590 | 4,480 | 4,520 | 97,600 |
| 2009/09/15 | 4,520 | 4,540 | 4,460 | 4,490 | 78,700 |
| 2009/09/14 | 4,550 | 4,550 | 4,420 | 4,470 | 86,900 |
| 2009/09/11 | 4,740 | 4,740 | 4,540 | 4,580 | 188,000 |
| 2009/09/10 | 4,670 | 4,720 | 4,630 | 4,720 | 143,200 |
| 2009/09/09 | 4,670 | 4,680 | 4,580 | 4,620 | 99,800 |
| 2009/09/08 | 4,690 | 4,690 | 4,580 | 4,640 | 119,700 |
| 2009/09/07 | 4,580 | 4,660 | 4,540 | 4,630 | 126,500 |
| 2009/09/04 | 4,620 | 4,620 | 4,480 | 4,530 | 147,600 |
| 2009/09/03 | 4,570 | 4,610 | 4,510 | 4,590 | 111,800 |
| 2009/09/02 | 4,620 | 4,630 | 4,570 | 4,620 | 111,700 |
| 2009/09/01 | 4,740 | 4,760 | 4,690 | 4,720 | 51,600 |
| 2009/08/31 | 4,810 | 4,860 | 4,690 | 4,740 | 104,500 |
| 2009/08/28 | 4,810 | 4,810 | 4,690 | 4,710 | 115,400 |
| 2009/08/27 | 4,800 | 4,810 | 4,680 | 4,770 | 97,100 |
| 2009/08/26 | 4,850 | 4,870 | 4,800 | 4,810 | 135,300 |
| 2009/08/25 | 4,920 | 4,920 | 4,820 | 4,840 | 80,400 |
| 2009/08/24 | 4,850 | 4,930 | 4,850 | 4,930 | 101,300 |
| 2009/08/21 | 4,770 | 4,830 | 4,750 | 4,810 | 188,400 |
| 2009/08/20 | 4,810 | 4,820 | 4,730 | 4,800 | 99,100 |
| 2009/08/19 | 4,840 | 4,840 | 4,720 | 4,720 | 55,700 |
| 2009/08/18 | 4,760 | 4,810 | 4,730 | 4,770 | 65,300 |
| 2009/08/17 | 4,800 | 4,830 | 4,760 | 4,780 | 105,800 |
| 2009/08/14 | 4,770 | 4,830 | 4,760 | 4,810 | 58,000 |
| 2009/08/13 | 4,770 | 4,790 | 4,680 | 4,760 | 119,200 |
| 2009/08/12 | 4,780 | 4,800 | 4,740 | 4,760 | 105,600 |
| 2009/08/11 | 4,870 | 4,880 | 4,820 | 4,880 | 72,200 |
| 2009/08/10 | 4,830 | 4,920 | 4,810 | 4,840 | 153,000 |
| 2009/08/07 | 4,640 | 4,780 | 4,620 | 4,730 | 158,600 |
| 2009/08/06 | 4,640 | 4,690 | 4,630 | 4,640 | 140,700 |
| 2009/08/05 | 4,760 | 4,810 | 4,670 | 4,690 | 85,700 |
| 2009/08/04 | 4,900 | 4,900 | 4,760 | 4,790 | 131,600 |
| 2009/08/03 | 4,810 | 4,850 | 4,770 | 4,820 | 65,100 |
| 2009/07/31 | 4,730 | 4,790 | 4,680 | 4,750 | 194,400 |
| 2009/07/30 | 4,750 | 4,760 | 4,630 | 4,730 | 264,300 |
| 2009/07/29 | 4,780 | 4,890 | 4,720 | 4,800 | 195,200 |
| 2009/07/28 | 4,900 | 4,910 | 4,810 | 4,880 | 89,000 |
| 2009/07/27 | 4,910 | 4,990 | 4,850 | 4,910 | 134,100 |
| 2009/07/24 | 4,910 | 4,950 | 4,880 | 4,900 | 121,400 |
| 2009/07/23 | 4,730 | 4,850 | 4,730 | 4,810 | 110,800 |
| 2009/07/22 | 4,700 | 4,790 | 4,670 | 4,780 | 109,000 |
| 2009/07/21 | 4,680 | 4,730 | 4,650 | 4,730 | 117,500 |
| 2009/07/17 | 4,540 | 4,600 | 4,470 | 4,580 | 123,400 |
| 2009/07/16 | 4,470 | 4,540 | 4,450 | 4,470 | 110,500 |
| 2009/07/15 | 4,410 | 4,490 | 4,390 | 4,420 | 133,200 |
| 2009/07/14 | 4,360 | 4,420 | 4,340 | 4,420 | 111,400 |
| 2009/07/13 | 4,410 | 4,470 | 4,310 | 4,320 | 112,900 |
| 2009/07/10 | 4,380 | 4,470 | 4,360 | 4,450 | 101,600 |
| 2009/07/09 | 4,410 | 4,460 | 4,360 | 4,430 | 92,300 |
| 2009/07/08 | 4,560 | 4,570 | 4,460 | 4,510 | 79,500 |
| 2009/07/07 | 4,600 | 4,640 | 4,560 | 4,600 | 80,500 |
| 2009/07/06 | 4,640 | 4,670 | 4,580 | 4,590 | 59,500 |
| 2009/07/03 | 4,680 | 4,690 | 4,590 | 4,690 | 105,500 |
| 2009/07/02 | 4,670 | 4,690 | 4,600 | 4,660 | 99,300 |
| 2009/07/01 | 4,700 | 4,710 | 4,610 | 4,620 | 131,700 |
| 2009/06/30 | 4,630 | 4,690 | 4,610 | 4,660 | 129,100 |
| 2009/06/29 | 4,540 | 4,580 | 4,520 | 4,530 | 109,300 |
| 2009/06/26 | 4,600 | 4,640 | 4,530 | 4,610 | 57,600 |
| 2009/06/25 | 4,500 | 4,610 | 4,450 | 4,560 | 114,900 |
| 2009/06/24 | 4,430 | 4,580 | 4,430 | 4,530 | 170,800 |
| 2009/06/23 | 4,450 | 4,550 | 4,370 | 4,410 | 156,900 |
| 2009/06/22 | 4,550 | 4,580 | 4,470 | 4,500 | 218,700 |
| 2009/06/19 | 4,620 | 4,650 | 4,540 | 4,590 | 112,300 |
| 2009/06/18 | 4,560 | 4,600 | 4,480 | 4,570 | 110,700 |
| 2009/06/17 | 4,550 | 4,650 | 4,550 | 4,610 | 90,400 |
| 2009/06/16 | 4,630 | 4,640 | 4,560 | 4,590 | 138,000 |
| 2009/06/15 | 4,740 | 4,750 | 4,650 | 4,710 | 95,400 |
| 2009/06/12 | 4,750 | 4,780 | 4,710 | 4,740 | 138,900 |
| 2009/06/11 | 4,740 | 4,790 | 4,740 | 4,750 | 101,900 |
| 2009/06/10 | 4,830 | 4,890 | 4,770 | 4,790 | 182,900 |
| 2009/06/09 | 4,750 | 4,750 | 4,650 | 4,690 | 139,800 |
| 2009/06/08 | 4,790 | 4,800 | 4,730 | 4,740 | 101,200 |
| 2009/06/05 | 4,800 | 4,840 | 4,730 | 4,760 | 96,700 |
| 2009/06/04 | 4,820 | 4,890 | 4,780 | 4,850 | 137,900 |
| 2009/06/03 | 4,810 | 4,890 | 4,810 | 4,870 | 145,400 |
| 2009/06/02 | 4,800 | 4,870 | 4,780 | 4,830 | 217,600 |
| 2009/06/01 | 4,680 | 4,760 | 4,650 | 4,740 | 90,100 |
| 2009/05/29 | 4,750 | 4,750 | 4,680 | 4,730 | 123,000 |
| 2009/05/28 | 4,650 | 4,780 | 4,610 | 4,750 | 221,500 |
| 2009/05/27 | 4,700 | 4,700 | 4,620 | 4,660 | 144,900 |
| 2009/05/26 | 4,670 | 4,670 | 4,560 | 4,600 | 148,900 |
| 2009/05/25 | 4,690 | 4,740 | 4,660 | 4,700 | 87,500 |
| 2009/05/22 | 4,580 | 4,720 | 4,540 | 4,660 | 109,600 |
| 2009/05/21 | 4,690 | 4,710 | 4,640 | 4,710 | 81,400 |
| 2009/05/20 | 4,750 | 4,760 | 4,680 | 4,730 | 132,300 |
| 2009/05/19 | 4,690 | 4,780 | 4,690 | 4,740 | 165,300 |
| 2009/05/18 | 4,670 | 4,670 | 4,540 | 4,580 | 117,200 |
| 2009/05/15 | 4,650 | 4,700 | 4,570 | 4,670 | 118,700 |
| 2009/05/14 | 4,590 | 4,660 | 4,560 | 4,640 | 200,800 |
| 2009/05/13 | 4,810 | 4,860 | 4,710 | 4,740 | 129,800 |
| 2009/05/12 | 4,870 | 4,920 | 4,760 | 4,760 | 171,000 |
| 2009/05/11 | 4,830 | 5,010 | 4,820 | 4,920 | 245,000 |
| 2009/05/08 | 4,820 | 4,840 | 4,660 | 4,810 | 270,100 |
| 2009/05/07 | 4,700 | 4,900 | 4,700 | 4,870 | 283,400 |
| 2009/05/01 | 4,480 | 4,630 | 4,440 | 4,590 | 311,700 |
| 2009/04/30 | 4,340 | 4,590 | 4,340 | 4,450 | 449,700 |
| 2009/04/28 | 4,310 | 4,340 | 4,090 | 4,090 | 213,400 |
| 2009/04/27 | 4,380 | 4,440 | 4,340 | 4,390 | 99,400 |
| 2009/04/24 | 4,400 | 4,430 | 4,320 | 4,350 | 217,600 |
| 2009/04/23 | 4,360 | 4,470 | 4,330 | 4,440 | 130,800 |
| 2009/04/22 | 4,380 | 4,440 | 4,340 | 4,370 | 113,800 |
| 2009/04/21 | 4,430 | 4,460 | 4,290 | 4,350 | 226,100 |
| 2009/04/20 | 4,540 | 4,580 | 4,480 | 4,540 | 171,500 |
| 2009/04/17 | 4,360 | 4,560 | 4,350 | 4,520 | 264,300 |
| 2009/04/16 | 4,240 | 4,350 | 4,230 | 4,260 | 122,200 |
| 2009/04/15 | 4,160 | 4,240 | 4,110 | 4,190 | 181,800 |
| 2009/04/14 | 4,320 | 4,330 | 4,100 | 4,160 | 156,600 |
| 2009/04/13 | 4,330 | 4,370 | 4,300 | 4,320 | 130,700 |
| 2009/04/10 | 4,260 | 4,330 | 4,190 | 4,310 | 114,800 |
| 2009/04/09 | 4,110 | 4,260 | 4,090 | 4,240 | 123,600 |
| 2009/04/08 | 4,200 | 4,210 | 4,060 | 4,100 | 182,200 |
| 2009/04/07 | 4,150 | 4,230 | 4,120 | 4,220 | 191,600 |
| 2009/04/06 | 4,250 | 4,250 | 4,070 | 4,120 | 142,000 |
| 2009/04/03 | 4,200 | 4,270 | 4,170 | 4,200 | 62,900 |
| 2009/04/02 | 4,020 | 4,180 | 3,980 | 4,170 | 143,800 |
| 2009/04/01 | 4,000 | 4,060 | 3,950 | 4,020 | 75,100 |
| 2009/03/31 | 3,950 | 4,110 | 3,880 | 3,990 | 153,700 |
| 2009/03/30 | 4,160 | 4,260 | 4,030 | 4,030 | 154,500 |
| 2009/03/27 | 4,320 | 4,330 | 4,200 | 4,210 | 146,800 |
| 2009/03/26 | 4,170 | 4,240 | 4,150 | 4,220 | 94,200 |
| 2009/03/25 | 4,180 | 4,180 | 4,090 | 4,160 | 152,300 |
| 2009/03/24 | 4,180 | 4,220 | 4,050 | 4,190 | 160,600 |
| 2009/03/23 | 3,860 | 3,990 | 3,860 | 3,990 | 105,500 |
| 2009/03/19 | 4,040 | 4,070 | 3,850 | 3,860 | 177,300 |
| 2009/03/18 | 3,970 | 4,060 | 3,910 | 4,030 | 221,100 |
| 2009/03/17 | 3,840 | 4,010 | 3,820 | 3,980 | 210,200 |
| 2009/03/16 | 3,750 | 3,910 | 3,750 | 3,830 | 135,000 |
| 2009/03/13 | 3,720 | 3,750 | 3,640 | 3,730 | 217,400 |
| 2009/03/12 | 3,710 | 3,750 | 3,630 | 3,700 | 163,400 |
| 2009/03/11 | 3,720 | 3,780 | 3,700 | 3,760 | 176,100 |
| 2009/03/10 | 3,580 | 3,630 | 3,570 | 3,620 | 152,600 |
| 2009/03/09 | 3,600 | 3,670 | 3,550 | 3,630 | 178,800 |
| 2009/03/06 | 3,610 | 3,670 | 3,570 | 3,610 | 237,800 |
| 2009/03/05 | 3,750 | 3,870 | 3,730 | 3,780 | 143,800 |
| 2009/03/04 | 3,660 | 3,790 | 3,640 | 3,760 | 233,900 |
| 2009/03/03 | 3,550 | 3,730 | 3,540 | 3,710 | 199,000 |
| 2009/03/02 | 3,750 | 3,750 | 3,570 | 3,650 | 283,700 |
| 2009/02/27 | 3,800 | 3,870 | 3,760 | 3,840 | 223,300 |
| 2009/02/26 | 3,810 | 3,870 | 3,700 | 3,740 | 236,400 |
| 2009/02/25 | 3,710 | 3,840 | 3,650 | 3,800 | 317,800 |
| 2009/02/24 | 3,580 | 3,650 | 3,540 | 3,640 | 330,700 |
| 2009/02/23 | 3,560 | 3,670 | 3,500 | 3,620 | 290,000 |
| 2009/02/20 | 3,620 | 3,640 | 3,560 | 3,610 | 335,600 |
| 2009/02/19 | 3,530 | 3,770 | 3,520 | 3,660 | 610,500 |
| 2009/02/18 | 3,390 | 3,480 | 3,380 | 3,430 | 354,700 |
| 2009/02/17 | 3,460 | 3,480 | 3,230 | 3,290 | 316,000 |
| 2009/02/16 | 3,510 | 3,570 | 3,470 | 3,560 | 145,600 |
| 2009/02/13 | 3,400 | 3,530 | 3,380 | 3,500 | 181,000 |
| 2009/02/12 | 3,410 | 3,490 | 3,390 | 3,390 | 199,400 |
| 2009/02/10 | 3,500 | 3,530 | 3,430 | 3,520 | 189,800 |
| 2009/02/09 | 3,510 | 3,540 | 3,380 | 3,400 | 144,300 |
| 2009/02/06 | 3,490 | 3,490 | 3,420 | 3,450 | 103,100 |
| 2009/02/05 | 3,400 | 3,490 | 3,390 | 3,390 | 135,900 |
| 2009/02/04 | 3,400 | 3,550 | 3,400 | 3,510 | 179,900 |
| 2009/02/03 | 3,410 | 3,430 | 3,350 | 3,360 | 106,900 |
| 2009/02/02 | 3,530 | 3,530 | 3,410 | 3,440 | 104,400 |
| 2009/01/30 | 3,480 | 3,480 | 3,410 | 3,430 | 60,600 |
| 2009/01/29 | 3,620 | 3,650 | 3,460 | 3,490 | 165,300 |
| 2009/01/28 | 3,540 | 3,680 | 3,520 | 3,610 | 144,900 |
| 2009/01/27 | 3,450 | 3,530 | 3,390 | 3,490 | 140,200 |
| 2009/01/26 | 3,410 | 3,500 | 3,350 | 3,350 | 96,200 |
| 2009/01/23 | 3,520 | 3,520 | 3,360 | 3,380 | 105,600 |
| 2009/01/22 | 3,500 | 3,530 | 3,370 | 3,480 | 108,400 |
| 2009/01/21 | 3,500 | 3,550 | 3,390 | 3,400 | 299,900 |
| 2009/01/20 | 3,600 | 3,620 | 3,430 | 3,540 | 164,800 |
| 2009/01/19 | 3,690 | 3,780 | 3,550 | 3,550 | 121,600 |
| 2009/01/16 | 3,550 | 3,640 | 3,510 | 3,640 | 170,800 |
| 2009/01/15 | 3,490 | 3,490 | 3,390 | 3,450 | 231,300 |
| 2009/01/14 | 3,430 | 3,530 | 3,430 | 3,500 | 176,700 |
| 2009/01/13 | 3,550 | 3,630 | 3,450 | 3,450 | 158,100 |
| 2009/01/09 | 3,650 | 3,690 | 3,610 | 3,650 | 139,100 |
| 2009/01/08 | 3,740 | 3,770 | 3,580 | 3,600 | 205,500 |
| 2009/01/07 | 3,770 | 3,800 | 3,680 | 3,740 | 278,200 |
| 2009/01/06 | 3,820 | 3,860 | 3,730 | 3,790 | 188,500 |
| 2009/01/05 | 3,840 | 3,860 | 3,760 | 3,790 | 58,200 |