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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,215 | 4,215 | 4,170 | 4,185 | 88,500 |
| 2010/12/29 | 4,190 | 4,205 | 4,185 | 4,200 | 56,600 |
| 2010/12/28 | 4,205 | 4,210 | 4,175 | 4,190 | 86,600 |
| 2010/12/27 | 4,225 | 4,245 | 4,225 | 4,240 | 145,100 |
| 2010/12/24 | 4,250 | 4,270 | 4,225 | 4,235 | 104,500 |
| 2010/12/22 | 4,315 | 4,315 | 4,240 | 4,245 | 168,900 |
| 2010/12/21 | 4,340 | 4,350 | 4,290 | 4,300 | 207,100 |
| 2010/12/20 | 4,310 | 4,350 | 4,290 | 4,310 | 314,400 |
| 2010/12/17 | 4,230 | 4,285 | 4,225 | 4,260 | 203,900 |
| 2010/12/16 | 4,250 | 4,250 | 4,210 | 4,220 | 108,700 |
| 2010/12/15 | 4,230 | 4,255 | 4,225 | 4,250 | 160,000 |
| 2010/12/14 | 4,185 | 4,220 | 4,180 | 4,210 | 119,800 |
| 2010/12/13 | 4,150 | 4,180 | 4,130 | 4,180 | 65,900 |
| 2010/12/10 | 4,200 | 4,200 | 4,150 | 4,150 | 168,300 |
| 2010/12/09 | 4,200 | 4,215 | 4,170 | 4,200 | 190,400 |
| 2010/12/08 | 4,135 | 4,165 | 4,105 | 4,165 | 172,700 |
| 2010/12/07 | 4,085 | 4,130 | 4,080 | 4,120 | 244,200 |
| 2010/12/06 | 4,100 | 4,110 | 4,090 | 4,105 | 142,000 |
| 2010/12/03 | 4,110 | 4,110 | 4,070 | 4,090 | 163,600 |
| 2010/12/02 | 4,105 | 4,105 | 4,060 | 4,070 | 177,700 |
| 2010/12/01 | 4,020 | 4,060 | 4,010 | 4,060 | 133,400 |
| 2010/11/30 | 4,090 | 4,090 | 4,025 | 4,025 | 247,300 |
| 2010/11/29 | 4,040 | 4,105 | 4,035 | 4,095 | 150,300 |
| 2010/11/26 | 4,085 | 4,115 | 4,075 | 4,105 | 124,500 |
| 2010/11/25 | 4,110 | 4,130 | 3,965 | 4,095 | 234,100 |
| 2010/11/24 | 4,095 | 4,125 | 4,065 | 4,085 | 194,200 |
| 2010/11/22 | 4,200 | 4,210 | 4,125 | 4,145 | 279,500 |
| 2010/11/19 | 4,185 | 4,190 | 4,150 | 4,180 | 187,400 |
| 2010/11/18 | 4,130 | 4,165 | 4,110 | 4,145 | 172,200 |
| 2010/11/17 | 4,105 | 4,135 | 4,085 | 4,135 | 101,200 |
| 2010/11/16 | 4,175 | 4,180 | 4,110 | 4,110 | 97,600 |
| 2010/11/15 | 4,130 | 4,160 | 4,115 | 4,155 | 95,300 |
| 2010/11/12 | 4,155 | 4,175 | 4,085 | 4,090 | 183,100 |
| 2010/11/11 | 4,145 | 4,185 | 4,115 | 4,145 | 194,600 |
| 2010/11/10 | 4,070 | 4,165 | 4,070 | 4,165 | 232,400 |
| 2010/11/09 | 4,075 | 4,115 | 4,065 | 4,080 | 156,900 |
| 2010/11/08 | 4,150 | 4,150 | 4,080 | 4,110 | 199,800 |
| 2010/11/05 | 4,105 | 4,140 | 4,065 | 4,080 | 285,500 |
| 2010/11/04 | 4,150 | 4,170 | 4,055 | 4,090 | 379,900 |
| 2010/11/02 | 4,155 | 4,165 | 4,010 | 4,090 | 311,200 |
| 2010/11/01 | 4,285 | 4,290 | 4,210 | 4,265 | 90,100 |
| 2010/10/29 | 4,180 | 4,280 | 4,160 | 4,265 | 213,400 |
| 2010/10/28 | 4,255 | 4,255 | 4,195 | 4,195 | 172,100 |
| 2010/10/27 | 4,210 | 4,265 | 4,200 | 4,255 | 98,100 |
| 2010/10/26 | 4,150 | 4,245 | 4,150 | 4,190 | 95,800 |
| 2010/10/25 | 4,255 | 4,270 | 4,180 | 4,190 | 109,600 |
| 2010/10/22 | 4,190 | 4,290 | 4,190 | 4,265 | 94,100 |
| 2010/10/21 | 4,180 | 4,245 | 4,165 | 4,215 | 100,700 |
| 2010/10/20 | 4,220 | 4,225 | 4,155 | 4,220 | 130,800 |
| 2010/10/19 | 4,230 | 4,285 | 4,230 | 4,260 | 76,100 |
| 2010/10/18 | 4,265 | 4,305 | 4,240 | 4,260 | 89,200 |
| 2010/10/15 | 4,260 | 4,280 | 4,230 | 4,240 | 116,600 |
| 2010/10/14 | 4,275 | 4,290 | 4,230 | 4,250 | 294,900 |
| 2010/10/13 | 4,300 | 4,325 | 4,255 | 4,275 | 206,800 |
| 2010/10/12 | 4,295 | 4,325 | 4,255 | 4,285 | 296,700 |
| 2010/10/08 | 4,255 | 4,285 | 4,220 | 4,225 | 138,800 |
| 2010/10/07 | 4,300 | 4,320 | 4,230 | 4,250 | 133,500 |
| 2010/10/06 | 4,350 | 4,355 | 4,275 | 4,310 | 148,000 |
| 2010/10/05 | 4,225 | 4,325 | 4,205 | 4,305 | 138,700 |
| 2010/10/04 | 4,340 | 4,340 | 4,225 | 4,265 | 142,200 |
| 2010/10/01 | 4,280 | 4,350 | 4,245 | 4,335 | 205,500 |
| 2010/09/30 | 4,350 | 4,365 | 4,265 | 4,270 | 125,100 |
| 2010/09/29 | 4,285 | 4,375 | 4,280 | 4,345 | 138,800 |
| 2010/09/28 | 4,280 | 4,300 | 4,250 | 4,280 | 96,200 |
| 2010/09/27 | 4,205 | 4,310 | 4,190 | 4,310 | 157,000 |
| 2010/09/24 | 4,150 | 4,275 | 4,135 | 4,205 | 161,700 |
| 2010/09/22 | 4,305 | 4,315 | 4,260 | 4,260 | 73,100 |
| 2010/09/21 | 4,350 | 4,360 | 4,305 | 4,325 | 101,700 |
| 2010/09/17 | 4,295 | 4,320 | 4,275 | 4,310 | 69,700 |
| 2010/09/16 | 4,315 | 4,315 | 4,240 | 4,255 | 114,100 |
| 2010/09/15 | 4,200 | 4,305 | 4,175 | 4,290 | 140,000 |
| 2010/09/14 | 4,200 | 4,210 | 4,165 | 4,200 | 121,400 |
| 2010/09/13 | 4,185 | 4,205 | 4,165 | 4,190 | 157,300 |
| 2010/09/10 | 4,115 | 4,145 | 4,105 | 4,135 | 134,500 |
| 2010/09/09 | 4,090 | 4,095 | 4,020 | 4,060 | 79,700 |
| 2010/09/08 | 4,070 | 4,090 | 4,010 | 4,030 | 78,100 |
| 2010/09/07 | 4,135 | 4,180 | 4,120 | 4,130 | 78,700 |
| 2010/09/06 | 4,110 | 4,170 | 4,070 | 4,170 | 114,300 |
| 2010/09/03 | 4,065 | 4,095 | 4,020 | 4,070 | 109,900 |
| 2010/09/02 | 4,060 | 4,075 | 4,035 | 4,070 | 138,600 |
| 2010/09/01 | 3,975 | 4,015 | 3,950 | 3,990 | 172,000 |
| 2010/08/31 | 4,055 | 4,055 | 3,950 | 3,955 | 200,200 |
| 2010/08/30 | 4,180 | 4,195 | 4,125 | 4,140 | 84,100 |
| 2010/08/27 | 4,025 | 4,130 | 4,010 | 4,110 | 167,400 |
| 2010/08/26 | 3,985 | 4,020 | 3,965 | 4,020 | 116,300 |
| 2010/08/25 | 3,980 | 4,000 | 3,950 | 3,970 | 142,600 |
| 2010/08/24 | 4,095 | 4,095 | 4,010 | 4,040 | 211,700 |
| 2010/08/23 | 4,125 | 4,150 | 4,070 | 4,110 | 89,700 |
| 2010/08/20 | 4,185 | 4,210 | 4,150 | 4,175 | 98,600 |
| 2010/08/19 | 4,175 | 4,255 | 4,170 | 4,255 | 202,000 |
| 2010/08/18 | 4,155 | 4,170 | 4,090 | 4,150 | 118,500 |
| 2010/08/17 | 4,055 | 4,130 | 4,040 | 4,110 | 78,300 |
| 2010/08/16 | 4,080 | 4,115 | 4,010 | 4,075 | 154,100 |
| 2010/08/13 | 4,135 | 4,170 | 4,045 | 4,150 | 172,400 |
| 2010/08/12 | 4,015 | 4,145 | 4,005 | 4,145 | 187,100 |
| 2010/08/11 | 4,285 | 4,290 | 4,130 | 4,150 | 297,300 |
| 2010/08/10 | 4,350 | 4,415 | 4,300 | 4,355 | 194,500 |
| 2010/08/09 | 4,310 | 4,365 | 4,300 | 4,345 | 95,700 |
| 2010/08/06 | 4,320 | 4,400 | 4,320 | 4,370 | 107,600 |
| 2010/08/05 | 4,410 | 4,410 | 4,355 | 4,375 | 102,300 |
| 2010/08/04 | 4,375 | 4,390 | 4,305 | 4,315 | 100,900 |
| 2010/08/03 | 4,405 | 4,435 | 4,390 | 4,420 | 135,300 |
| 2010/08/02 | 4,335 | 4,400 | 4,315 | 4,355 | 90,700 |
| 2010/07/30 | 4,405 | 4,415 | 4,305 | 4,345 | 143,500 |
| 2010/07/29 | 4,400 | 4,425 | 4,355 | 4,400 | 188,200 |
| 2010/07/28 | 4,380 | 4,450 | 4,355 | 4,440 | 117,000 |
| 2010/07/27 | 4,330 | 4,365 | 4,280 | 4,290 | 117,100 |
| 2010/07/26 | 4,375 | 4,395 | 4,310 | 4,310 | 101,600 |
| 2010/07/23 | 4,290 | 4,340 | 4,260 | 4,305 | 123,600 |
| 2010/07/22 | 4,255 | 4,255 | 4,200 | 4,210 | 109,300 |
| 2010/07/21 | 4,320 | 4,330 | 4,245 | 4,285 | 106,800 |
| 2010/07/20 | 4,260 | 4,305 | 4,240 | 4,270 | 136,300 |
| 2010/07/16 | 4,420 | 4,420 | 4,310 | 4,330 | 156,100 |
| 2010/07/15 | 4,425 | 4,440 | 4,395 | 4,415 | 125,900 |
| 2010/07/14 | 4,440 | 4,475 | 4,430 | 4,470 | 156,600 |
| 2010/07/13 | 4,415 | 4,440 | 4,375 | 4,390 | 134,100 |
| 2010/07/12 | 4,425 | 4,435 | 4,370 | 4,375 | 184,300 |
| 2010/07/09 | 4,410 | 4,440 | 4,380 | 4,420 | 153,200 |
| 2010/07/08 | 4,395 | 4,425 | 4,375 | 4,425 | 194,800 |
| 2010/07/07 | 4,360 | 4,420 | 4,270 | 4,315 | 357,200 |
| 2010/07/06 | 4,230 | 4,305 | 4,160 | 4,305 | 206,500 |
| 2010/07/05 | 4,225 | 4,230 | 4,180 | 4,230 | 289,800 |
| 2010/07/02 | 4,200 | 4,275 | 4,190 | 4,250 | 373,300 |
| 2010/07/01 | 4,090 | 4,185 | 4,080 | 4,165 | 568,400 |
| 2010/06/30 | 4,000 | 4,085 | 3,920 | 4,080 | 434,700 |
| 2010/06/29 | 4,135 | 4,145 | 4,000 | 4,005 | 330,500 |
| 2010/06/28 | 4,195 | 4,195 | 4,130 | 4,140 | 152,200 |
| 2010/06/25 | 4,255 | 4,265 | 4,145 | 4,185 | 293,300 |
| 2010/06/24 | 4,350 | 4,350 | 4,280 | 4,295 | 178,600 |
| 2010/06/23 | 4,285 | 4,360 | 4,240 | 4,345 | 333,700 |
| 2010/06/22 | 4,415 | 4,415 | 4,340 | 4,355 | 258,600 |
| 2010/06/21 | 4,430 | 4,455 | 4,410 | 4,430 | 282,700 |
| 2010/06/18 | 4,475 | 4,475 | 4,405 | 4,410 | 125,900 |
| 2010/06/17 | 4,425 | 4,465 | 4,405 | 4,440 | 146,700 |
| 2010/06/16 | 4,465 | 4,475 | 4,420 | 4,425 | 206,100 |
| 2010/06/15 | 4,435 | 4,440 | 4,380 | 4,425 | 185,700 |
| 2010/06/14 | 4,450 | 4,480 | 4,420 | 4,435 | 140,900 |
| 2010/06/11 | 4,425 | 4,440 | 4,370 | 4,390 | 182,300 |
| 2010/06/10 | 4,370 | 4,385 | 4,310 | 4,345 | 254,900 |
| 2010/06/09 | 4,400 | 4,425 | 4,315 | 4,360 | 302,900 |
| 2010/06/08 | 4,415 | 4,500 | 4,410 | 4,435 | 208,300 |
| 2010/06/07 | 4,565 | 4,595 | 4,425 | 4,485 | 183,100 |
| 2010/06/04 | 4,670 | 4,685 | 4,600 | 4,635 | 245,000 |
| 2010/06/03 | 4,590 | 4,685 | 4,585 | 4,675 | 156,200 |
| 2010/06/02 | 4,510 | 4,640 | 4,510 | 4,560 | 205,700 |
| 2010/06/01 | 4,570 | 4,610 | 4,525 | 4,570 | 131,100 |
| 2010/05/31 | 4,595 | 4,665 | 4,570 | 4,620 | 175,900 |
| 2010/05/28 | 4,630 | 4,645 | 4,545 | 4,605 | 273,900 |
| 2010/05/27 | 4,450 | 4,570 | 4,440 | 4,560 | 288,500 |
| 2010/05/26 | 4,440 | 4,575 | 4,440 | 4,485 | 582,500 |
| 2010/05/25 | 4,500 | 4,510 | 4,350 | 4,370 | 232,200 |
| 2010/05/24 | 4,495 | 4,580 | 4,425 | 4,540 | 327,500 |
| 2010/05/21 | 4,490 | 4,515 | 4,450 | 4,490 | 171,800 |
| 2010/05/20 | 4,610 | 4,660 | 4,565 | 4,580 | 191,500 |
| 2010/05/19 | 4,605 | 4,670 | 4,530 | 4,655 | 219,400 |
| 2010/05/18 | 4,695 | 4,730 | 4,635 | 4,675 | 141,400 |
| 2010/05/17 | 4,720 | 4,765 | 4,660 | 4,690 | 187,400 |
| 2010/05/14 | 4,835 | 4,850 | 4,800 | 4,825 | 261,200 |
| 2010/05/13 | 4,880 | 4,930 | 4,830 | 4,905 | 290,900 |
| 2010/05/12 | 4,820 | 4,870 | 4,735 | 4,810 | 269,100 |
| 2010/05/11 | 4,960 | 4,960 | 4,760 | 4,770 | 273,900 |
| 2010/05/10 | 4,815 | 4,900 | 4,775 | 4,890 | 468,900 |
| 2010/05/07 | 4,920 | 4,920 | 4,795 | 4,885 | 352,700 |
| 2010/05/06 | 5,100 | 5,110 | 4,985 | 5,020 | 282,900 |
| 2010/04/30 | 5,250 | 5,260 | 5,150 | 5,190 | 286,300 |
| 2010/04/28 | 5,270 | 5,340 | 5,230 | 5,270 | 284,500 |
| 2010/04/27 | 5,340 | 5,400 | 5,290 | 5,330 | 254,600 |
| 2010/04/26 | 5,310 | 5,360 | 5,290 | 5,330 | 172,400 |
| 2010/04/23 | 5,340 | 5,340 | 5,230 | 5,270 | 150,500 |
| 2010/04/22 | 5,300 | 5,350 | 5,260 | 5,320 | 229,100 |
| 2010/04/21 | 5,350 | 5,370 | 5,240 | 5,300 | 307,800 |
| 2010/04/20 | 5,230 | 5,270 | 5,190 | 5,190 | 114,600 |
| 2010/04/19 | 5,250 | 5,270 | 5,220 | 5,220 | 104,800 |
| 2010/04/16 | 5,420 | 5,440 | 5,320 | 5,350 | 206,600 |
| 2010/04/15 | 5,360 | 5,380 | 5,290 | 5,360 | 208,800 |
| 2010/04/14 | 5,290 | 5,370 | 5,290 | 5,350 | 134,400 |
| 2010/04/13 | 5,380 | 5,380 | 5,260 | 5,290 | 103,000 |
| 2010/04/12 | 5,330 | 5,410 | 5,320 | 5,370 | 123,500 |
| 2010/04/09 | 5,300 | 5,350 | 5,260 | 5,330 | 193,000 |
| 2010/04/08 | 5,360 | 5,400 | 5,320 | 5,340 | 144,000 |
| 2010/04/07 | 5,450 | 5,480 | 5,420 | 5,430 | 121,200 |
| 2010/04/06 | 5,500 | 5,520 | 5,430 | 5,450 | 109,700 |
| 2010/04/05 | 5,480 | 5,520 | 5,430 | 5,450 | 167,500 |
| 2010/04/02 | 5,440 | 5,500 | 5,440 | 5,480 | 82,700 |
| 2010/04/01 | 5,410 | 5,470 | 5,390 | 5,420 | 193,100 |
| 2010/03/31 | 5,470 | 5,480 | 5,380 | 5,380 | 141,700 |
| 2010/03/30 | 5,300 | 5,470 | 5,280 | 5,470 | 230,800 |
| 2010/03/29 | 5,280 | 5,300 | 5,240 | 5,280 | 78,600 |
| 2010/03/26 | 5,170 | 5,290 | 5,170 | 5,280 | 138,400 |
| 2010/03/25 | 5,240 | 5,240 | 5,140 | 5,180 | 158,700 |
| 2010/03/24 | 5,230 | 5,230 | 5,170 | 5,190 | 104,800 |
| 2010/03/23 | 5,090 | 5,290 | 4,780 | 5,220 | 289,100 |
| 2010/03/19 | 5,130 | 5,160 | 5,090 | 5,140 | 174,800 |
| 2010/03/18 | 5,140 | 5,190 | 5,090 | 5,130 | 146,000 |
| 2010/03/17 | 5,130 | 5,150 | 5,070 | 5,140 | 147,900 |
| 2010/03/16 | 5,120 | 5,130 | 5,080 | 5,100 | 81,800 |
| 2010/03/15 | 5,120 | 5,150 | 5,070 | 5,130 | 109,400 |
| 2010/03/12 | 5,080 | 5,120 | 5,070 | 5,090 | 120,800 |
| 2010/03/11 | 5,070 | 5,140 | 5,060 | 5,090 | 155,300 |
| 2010/03/10 | 5,080 | 5,120 | 5,060 | 5,080 | 98,700 |
| 2010/03/09 | 5,070 | 5,110 | 5,060 | 5,060 | 93,100 |
| 2010/03/08 | 5,030 | 5,100 | 5,020 | 5,090 | 93,500 |
| 2010/03/05 | 4,995 | 5,050 | 4,980 | 4,990 | 175,000 |
| 2010/03/04 | 4,940 | 5,040 | 4,935 | 4,940 | 131,900 |
| 2010/03/03 | 4,970 | 5,020 | 4,950 | 4,960 | 143,100 |
| 2010/03/02 | 4,935 | 4,975 | 4,920 | 4,970 | 114,000 |
| 2010/03/01 | 4,845 | 4,900 | 4,830 | 4,880 | 60,100 |
| 2010/02/26 | 4,870 | 4,885 | 4,830 | 4,850 | 96,000 |
| 2010/02/25 | 4,975 | 4,975 | 4,835 | 4,860 | 116,200 |
| 2010/02/24 | 4,950 | 4,960 | 4,885 | 4,960 | 109,400 |
| 2010/02/23 | 4,995 | 5,040 | 4,955 | 5,020 | 284,600 |
| 2010/02/22 | 5,010 | 5,050 | 4,945 | 4,980 | 310,200 |
| 2010/02/19 | 5,050 | 5,120 | 4,945 | 4,970 | 307,000 |
| 2010/02/18 | 5,010 | 5,080 | 4,985 | 5,040 | 131,000 |
| 2010/02/17 | 4,980 | 5,000 | 4,940 | 4,985 | 192,700 |
| 2010/02/16 | 4,950 | 5,040 | 4,910 | 4,930 | 231,000 |
| 2010/02/15 | 4,950 | 5,020 | 4,920 | 4,935 | 171,300 |
| 2010/02/12 | 4,900 | 4,990 | 4,860 | 4,940 | 287,600 |
| 2010/02/10 | 4,785 | 4,960 | 4,735 | 4,775 | 175,800 |
| 2010/02/09 | 4,650 | 4,720 | 4,615 | 4,720 | 123,100 |
| 2010/02/08 | 4,770 | 4,790 | 4,610 | 4,680 | 269,100 |
| 2010/02/05 | 4,900 | 4,955 | 4,785 | 4,790 | 268,200 |
| 2010/02/04 | 5,020 | 5,030 | 4,975 | 5,000 | 83,200 |
| 2010/02/03 | 5,040 | 5,090 | 4,985 | 5,010 | 103,400 |
| 2010/02/02 | 4,960 | 5,010 | 4,920 | 4,975 | 124,500 |
| 2010/02/01 | 4,925 | 4,970 | 4,805 | 4,890 | 129,600 |
| 2010/01/29 | 4,900 | 5,050 | 4,870 | 4,950 | 255,300 |
| 2010/01/28 | 4,810 | 4,970 | 4,800 | 4,910 | 159,600 |
| 2010/01/27 | 4,920 | 4,920 | 4,810 | 4,810 | 95,100 |
| 2010/01/26 | 5,020 | 5,040 | 4,885 | 4,920 | 158,700 |
| 2010/01/25 | 5,000 | 5,040 | 4,990 | 5,030 | 98,600 |
| 2010/01/22 | 5,050 | 5,100 | 5,030 | 5,070 | 117,200 |
| 2010/01/21 | 5,000 | 5,140 | 4,980 | 5,120 | 124,900 |
| 2010/01/20 | 5,120 | 5,120 | 5,020 | 5,030 | 81,600 |
| 2010/01/19 | 5,180 | 5,180 | 5,030 | 5,050 | 103,600 |
| 2010/01/18 | 5,190 | 5,210 | 5,120 | 5,160 | 141,700 |
| 2010/01/15 | 5,100 | 5,200 | 5,090 | 5,190 | 157,800 |
| 2010/01/14 | 4,975 | 5,090 | 4,935 | 5,080 | 118,300 |
| 2010/01/13 | 4,895 | 5,000 | 4,865 | 4,960 | 178,400 |
| 2010/01/12 | 4,900 | 4,915 | 4,860 | 4,895 | 128,300 |
| 2010/01/08 | 4,840 | 4,875 | 4,820 | 4,875 | 107,800 |
| 2010/01/07 | 4,800 | 4,850 | 4,775 | 4,820 | 151,500 |
| 2010/01/06 | 4,740 | 4,785 | 4,685 | 4,770 | 89,600 |
| 2010/01/05 | 4,950 | 4,950 | 4,710 | 4,740 | 209,900 |
| 2010/01/04 | 4,690 | 4,825 | 4,670 | 4,820 | 276,900 |