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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,190 | 3,205 | 3,170 | 3,205 | 39,100 |
| 2011/12/29 | 3,120 | 3,175 | 3,100 | 3,160 | 87,300 |
| 2011/12/28 | 3,210 | 3,215 | 3,075 | 3,130 | 167,300 |
| 2011/12/27 | 3,240 | 3,260 | 3,230 | 3,235 | 93,900 |
| 2011/12/26 | 3,235 | 3,250 | 3,215 | 3,240 | 83,400 |
| 2011/12/22 | 3,250 | 3,250 | 3,210 | 3,225 | 82,400 |
| 2011/12/21 | 3,240 | 3,270 | 3,235 | 3,250 | 147,600 |
| 2011/12/20 | 3,245 | 3,255 | 3,220 | 3,235 | 84,600 |
| 2011/12/19 | 3,250 | 3,280 | 3,245 | 3,260 | 95,700 |
| 2011/12/16 | 3,305 | 3,315 | 3,260 | 3,265 | 134,000 |
| 2011/12/15 | 3,385 | 3,385 | 3,315 | 3,315 | 101,000 |
| 2011/12/14 | 3,435 | 3,435 | 3,375 | 3,400 | 213,200 |
| 2011/12/13 | 3,500 | 3,515 | 3,455 | 3,500 | 66,800 |
| 2011/12/12 | 3,500 | 3,565 | 3,500 | 3,535 | 121,600 |
| 2011/12/09 | 3,430 | 3,495 | 3,430 | 3,455 | 118,800 |
| 2011/12/08 | 3,520 | 3,520 | 3,460 | 3,485 | 114,500 |
| 2011/12/07 | 3,515 | 3,545 | 3,490 | 3,530 | 67,300 |
| 2011/12/06 | 3,525 | 3,525 | 3,480 | 3,500 | 75,400 |
| 2011/12/05 | 3,535 | 3,535 | 3,495 | 3,520 | 65,100 |
| 2011/12/02 | 3,540 | 3,565 | 3,490 | 3,535 | 119,700 |
| 2011/12/01 | 3,490 | 3,505 | 3,455 | 3,465 | 111,700 |
| 2011/11/30 | 3,395 | 3,400 | 3,355 | 3,385 | 105,800 |
| 2011/11/29 | 3,390 | 3,465 | 3,375 | 3,450 | 76,100 |
| 2011/11/28 | 3,360 | 3,435 | 3,345 | 3,390 | 86,600 |
| 2011/11/25 | 3,365 | 3,405 | 3,335 | 3,360 | 120,100 |
| 2011/11/24 | 3,300 | 3,345 | 3,285 | 3,330 | 87,000 |
| 2011/11/22 | 3,345 | 3,385 | 3,330 | 3,345 | 106,000 |
| 2011/11/21 | 3,415 | 3,420 | 3,350 | 3,360 | 127,500 |
| 2011/11/18 | 3,435 | 3,460 | 3,395 | 3,455 | 114,000 |
| 2011/11/17 | 3,415 | 3,445 | 3,385 | 3,430 | 96,400 |
| 2011/11/16 | 3,440 | 3,455 | 3,405 | 3,415 | 78,300 |
| 2011/11/15 | 3,430 | 3,435 | 3,400 | 3,410 | 72,400 |
| 2011/11/14 | 3,435 | 3,455 | 3,410 | 3,435 | 79,700 |
| 2011/11/11 | 3,420 | 3,465 | 3,380 | 3,435 | 92,600 |
| 2011/11/10 | 3,390 | 3,430 | 3,355 | 3,420 | 120,400 |
| 2011/11/09 | 3,450 | 3,485 | 3,415 | 3,460 | 129,900 |
| 2011/11/08 | 3,400 | 3,455 | 3,395 | 3,420 | 106,100 |
| 2011/11/07 | 3,410 | 3,425 | 3,370 | 3,420 | 212,300 |
| 2011/11/04 | 3,430 | 3,485 | 3,425 | 3,470 | 148,900 |
| 2011/11/02 | 3,435 | 3,460 | 3,345 | 3,360 | 222,100 |
| 2011/11/01 | 3,425 | 3,500 | 3,415 | 3,470 | 155,100 |
| 2011/10/31 | 3,545 | 3,560 | 3,480 | 3,480 | 110,200 |
| 2011/10/28 | 3,560 | 3,580 | 3,500 | 3,525 | 143,800 |
| 2011/10/27 | 3,500 | 3,555 | 3,470 | 3,550 | 104,200 |
| 2011/10/26 | 3,450 | 3,550 | 3,410 | 3,505 | 79,900 |
| 2011/10/25 | 3,530 | 3,545 | 3,505 | 3,510 | 91,000 |
| 2011/10/24 | 3,525 | 3,540 | 3,480 | 3,525 | 97,800 |
| 2011/10/21 | 3,520 | 3,545 | 3,495 | 3,520 | 70,700 |
| 2011/10/20 | 3,585 | 3,595 | 3,520 | 3,530 | 71,600 |
| 2011/10/19 | 3,600 | 3,615 | 3,570 | 3,605 | 56,300 |
| 2011/10/18 | 3,620 | 3,645 | 3,600 | 3,610 | 39,900 |
| 2011/10/17 | 3,655 | 3,685 | 3,635 | 3,660 | 49,100 |
| 2011/10/14 | 3,565 | 3,600 | 3,555 | 3,595 | 56,600 |
| 2011/10/13 | 3,615 | 3,635 | 3,585 | 3,595 | 88,900 |
| 2011/10/12 | 3,645 | 3,650 | 3,590 | 3,610 | 62,600 |
| 2011/10/11 | 3,600 | 3,645 | 3,580 | 3,625 | 76,200 |
| 2011/10/07 | 3,545 | 3,565 | 3,525 | 3,530 | 82,100 |
| 2011/10/06 | 3,460 | 3,555 | 3,455 | 3,525 | 62,000 |
| 2011/10/05 | 3,510 | 3,520 | 3,435 | 3,455 | 93,300 |
| 2011/10/04 | 3,505 | 3,505 | 3,450 | 3,495 | 118,300 |
| 2011/10/03 | 3,590 | 3,590 | 3,475 | 3,540 | 91,800 |
| 2011/09/30 | 3,660 | 3,665 | 3,575 | 3,610 | 100,200 |
| 2011/09/29 | 3,580 | 3,610 | 3,530 | 3,610 | 100,600 |
| 2011/09/28 | 3,545 | 3,595 | 3,530 | 3,570 | 142,400 |
| 2011/09/27 | 3,430 | 3,545 | 3,425 | 3,545 | 132,000 |
| 2011/09/26 | 3,425 | 3,430 | 3,350 | 3,390 | 193,800 |
| 2011/09/22 | 3,425 | 3,445 | 3,385 | 3,440 | 160,100 |
| 2011/09/21 | 3,540 | 3,545 | 3,495 | 3,495 | 130,900 |
| 2011/09/20 | 3,580 | 3,580 | 3,505 | 3,545 | 111,900 |
| 2011/09/16 | 3,500 | 3,610 | 3,485 | 3,590 | 145,100 |
| 2011/09/15 | 3,455 | 3,520 | 3,435 | 3,520 | 155,500 |
| 2011/09/14 | 3,455 | 3,455 | 3,360 | 3,390 | 166,500 |
| 2011/09/13 | 3,395 | 3,480 | 3,390 | 3,475 | 154,700 |
| 2011/09/12 | 3,345 | 3,355 | 3,320 | 3,345 | 102,500 |
| 2011/09/09 | 3,425 | 3,440 | 3,385 | 3,415 | 240,300 |
| 2011/09/08 | 3,420 | 3,440 | 3,395 | 3,420 | 201,100 |
| 2011/09/07 | 3,355 | 3,390 | 3,325 | 3,365 | 197,200 |
| 2011/09/06 | 3,370 | 3,410 | 3,305 | 3,315 | 282,200 |
| 2011/09/05 | 3,330 | 3,350 | 3,305 | 3,310 | 192,700 |
| 2011/09/02 | 3,420 | 3,425 | 3,375 | 3,405 | 125,000 |
| 2011/09/01 | 3,425 | 3,435 | 3,405 | 3,410 | 67,400 |
| 2011/08/31 | 3,385 | 3,400 | 3,370 | 3,385 | 159,100 |
| 2011/08/30 | 3,400 | 3,415 | 3,380 | 3,390 | 123,200 |
| 2011/08/29 | 3,350 | 3,385 | 3,320 | 3,370 | 156,700 |
| 2011/08/26 | 3,325 | 3,360 | 3,325 | 3,345 | 132,600 |
| 2011/08/25 | 3,315 | 3,365 | 3,290 | 3,325 | 195,800 |
| 2011/08/24 | 3,320 | 3,340 | 3,265 | 3,285 | 210,200 |
| 2011/08/23 | 3,265 | 3,280 | 3,220 | 3,275 | 130,600 |
| 2011/08/22 | 3,235 | 3,300 | 3,230 | 3,240 | 175,700 |
| 2011/08/19 | 3,270 | 3,300 | 3,265 | 3,280 | 164,200 |
| 2011/08/18 | 3,365 | 3,365 | 3,305 | 3,315 | 133,000 |
| 2011/08/17 | 3,425 | 3,425 | 3,340 | 3,365 | 194,200 |
| 2011/08/16 | 3,460 | 3,465 | 3,410 | 3,430 | 184,400 |
| 2011/08/15 | 3,475 | 3,500 | 3,440 | 3,460 | 145,700 |
| 2011/08/12 | 3,555 | 3,555 | 3,470 | 3,475 | 199,100 |
| 2011/08/11 | 3,520 | 3,535 | 3,485 | 3,535 | 100,400 |
| 2011/08/10 | 3,600 | 3,675 | 3,545 | 3,550 | 176,000 |
| 2011/08/09 | 3,480 | 3,565 | 3,400 | 3,565 | 275,500 |
| 2011/08/08 | 3,685 | 3,685 | 3,660 | 3,665 | 106,100 |
| 2011/08/05 | 3,770 | 3,770 | 3,725 | 3,750 | 91,100 |
| 2011/08/04 | 3,830 | 3,880 | 3,810 | 3,845 | 64,600 |
| 2011/08/03 | 3,825 | 3,855 | 3,800 | 3,825 | 161,300 |
| 2011/08/02 | 3,930 | 3,945 | 3,890 | 3,890 | 95,700 |
| 2011/08/01 | 3,980 | 4,020 | 3,955 | 3,980 | 60,000 |
| 2011/07/29 | 4,015 | 4,040 | 3,970 | 3,990 | 74,000 |
| 2011/07/28 | 4,015 | 4,020 | 3,970 | 3,990 | 75,200 |
| 2011/07/27 | 4,035 | 4,060 | 4,025 | 4,045 | 53,600 |
| 2011/07/26 | 4,040 | 4,060 | 4,020 | 4,060 | 78,400 |
| 2011/07/25 | 4,085 | 4,085 | 4,045 | 4,050 | 47,100 |
| 2011/07/22 | 4,070 | 4,100 | 4,040 | 4,090 | 73,300 |
| 2011/07/21 | 4,045 | 4,065 | 4,040 | 4,050 | 61,000 |
| 2011/07/20 | 4,065 | 4,080 | 4,025 | 4,040 | 160,900 |
| 2011/07/19 | 4,055 | 4,075 | 4,010 | 4,060 | 76,800 |
| 2011/07/15 | 4,095 | 4,130 | 4,095 | 4,120 | 67,100 |
| 2011/07/14 | 4,090 | 4,110 | 4,060 | 4,070 | 92,600 |
| 2011/07/13 | 4,080 | 4,140 | 4,065 | 4,125 | 78,500 |
| 2011/07/12 | 4,075 | 4,090 | 4,050 | 4,090 | 110,100 |
| 2011/07/11 | 4,130 | 4,130 | 4,095 | 4,120 | 61,500 |
| 2011/07/08 | 4,160 | 4,165 | 4,125 | 4,140 | 61,800 |
| 2011/07/07 | 4,145 | 4,155 | 4,115 | 4,140 | 65,100 |
| 2011/07/06 | 4,100 | 4,155 | 4,085 | 4,145 | 114,700 |
| 2011/07/05 | 4,070 | 4,090 | 4,050 | 4,085 | 62,600 |
| 2011/07/04 | 4,095 | 4,115 | 4,065 | 4,075 | 91,600 |
| 2011/07/01 | 4,065 | 4,120 | 4,060 | 4,075 | 106,200 |
| 2011/06/30 | 4,050 | 4,050 | 4,025 | 4,050 | 59,200 |
| 2011/06/29 | 4,015 | 4,060 | 4,015 | 4,035 | 81,800 |
| 2011/06/28 | 4,030 | 4,035 | 4,000 | 4,005 | 90,700 |
| 2011/06/27 | 4,080 | 4,080 | 4,025 | 4,030 | 165,400 |
| 2011/06/24 | 4,110 | 4,140 | 4,080 | 4,105 | 132,800 |
| 2011/06/23 | 4,055 | 4,115 | 4,040 | 4,100 | 102,600 |
| 2011/06/22 | 4,025 | 4,085 | 4,010 | 4,080 | 100,100 |
| 2011/06/21 | 4,000 | 4,025 | 3,975 | 4,025 | 50,500 |
| 2011/06/20 | 3,960 | 4,005 | 3,960 | 3,985 | 64,800 |
| 2011/06/17 | 3,965 | 3,985 | 3,940 | 3,950 | 96,700 |
| 2011/06/16 | 3,985 | 3,995 | 3,960 | 3,960 | 33,300 |
| 2011/06/15 | 4,035 | 4,040 | 4,010 | 4,030 | 67,500 |
| 2011/06/14 | 3,960 | 4,025 | 3,945 | 4,025 | 69,100 |
| 2011/06/13 | 3,940 | 3,970 | 3,920 | 3,950 | 60,600 |
| 2011/06/10 | 3,965 | 3,990 | 3,955 | 3,965 | 108,600 |
| 2011/06/09 | 3,945 | 3,975 | 3,920 | 3,970 | 98,600 |
| 2011/06/08 | 3,960 | 3,975 | 3,925 | 3,970 | 101,800 |
| 2011/06/07 | 3,945 | 3,965 | 3,920 | 3,960 | 90,800 |
| 2011/06/06 | 3,935 | 3,970 | 3,915 | 3,940 | 123,400 |
| 2011/06/03 | 3,975 | 3,995 | 3,915 | 3,930 | 93,800 |
| 2011/06/02 | 4,000 | 4,005 | 3,960 | 3,995 | 130,700 |
| 2011/06/01 | 4,030 | 4,030 | 3,980 | 4,010 | 94,900 |
| 2011/05/31 | 3,945 | 4,015 | 3,910 | 4,015 | 214,500 |
| 2011/05/30 | 3,915 | 3,960 | 3,900 | 3,940 | 65,600 |
| 2011/05/27 | 3,910 | 3,955 | 3,895 | 3,945 | 110,400 |
| 2011/05/26 | 3,905 | 3,940 | 3,895 | 3,930 | 125,200 |
| 2011/05/25 | 3,950 | 3,950 | 3,865 | 3,885 | 114,200 |
| 2011/05/24 | 3,885 | 3,925 | 3,880 | 3,925 | 88,800 |
| 2011/05/23 | 3,915 | 3,925 | 3,875 | 3,925 | 120,500 |
| 2011/05/20 | 3,905 | 3,960 | 3,880 | 3,910 | 154,500 |
| 2011/05/19 | 3,960 | 3,965 | 3,905 | 3,930 | 155,600 |
| 2011/05/18 | 3,925 | 3,975 | 3,925 | 3,960 | 150,300 |
| 2011/05/17 | 3,950 | 3,950 | 3,915 | 3,940 | 161,400 |
| 2011/05/16 | 3,990 | 3,990 | 3,950 | 3,975 | 84,700 |
| 2011/05/13 | 4,000 | 4,035 | 3,995 | 4,035 | 257,300 |
| 2011/05/12 | 3,995 | 4,015 | 3,970 | 3,980 | 106,500 |
| 2011/05/11 | 4,025 | 4,045 | 3,990 | 4,005 | 103,200 |
| 2011/05/10 | 4,035 | 4,060 | 3,980 | 4,025 | 121,900 |
| 2011/05/09 | 4,015 | 4,025 | 3,995 | 4,015 | 92,500 |
| 2011/05/06 | 3,990 | 4,005 | 3,960 | 3,990 | 226,300 |
| 2011/05/02 | 4,005 | 4,020 | 3,985 | 3,990 | 146,900 |
| 2011/04/28 | 4,000 | 4,065 | 3,980 | 3,995 | 206,500 |
| 2011/04/27 | 3,920 | 4,015 | 3,920 | 3,990 | 231,900 |
| 2011/04/26 | 3,935 | 3,950 | 3,910 | 3,930 | 158,100 |
| 2011/04/25 | 3,975 | 3,975 | 3,920 | 3,930 | 85,200 |
| 2011/04/22 | 3,935 | 3,990 | 3,920 | 3,955 | 87,100 |
| 2011/04/21 | 3,970 | 4,010 | 3,960 | 3,970 | 115,100 |
| 2011/04/20 | 3,940 | 3,995 | 3,920 | 3,970 | 104,500 |
| 2011/04/19 | 3,915 | 3,945 | 3,900 | 3,910 | 110,200 |
| 2011/04/18 | 3,980 | 4,015 | 3,970 | 3,975 | 217,200 |
| 2011/04/15 | 3,940 | 3,950 | 3,905 | 3,925 | 125,400 |
| 2011/04/14 | 3,960 | 3,990 | 3,910 | 3,940 | 234,900 |
| 2011/04/13 | 3,830 | 3,960 | 3,830 | 3,960 | 258,300 |
| 2011/04/12 | 3,950 | 3,950 | 3,810 | 3,830 | 248,700 |
| 2011/04/11 | 3,970 | 3,985 | 3,960 | 3,980 | 130,400 |
| 2011/04/08 | 3,940 | 3,980 | 3,925 | 3,970 | 173,200 |
| 2011/04/07 | 3,980 | 4,015 | 3,945 | 3,960 | 138,600 |
| 2011/04/06 | 3,980 | 3,980 | 3,925 | 3,955 | 143,100 |
| 2011/04/05 | 3,955 | 3,965 | 3,900 | 3,945 | 149,800 |
| 2011/04/04 | 3,970 | 3,995 | 3,935 | 3,960 | 157,200 |
| 2011/04/01 | 3,965 | 3,975 | 3,920 | 3,920 | 121,300 |
| 2011/03/31 | 3,975 | 3,990 | 3,945 | 3,960 | 87,300 |
| 2011/03/30 | 3,880 | 3,965 | 3,865 | 3,965 | 100,100 |
| 2011/03/29 | 3,880 | 3,920 | 3,845 | 3,890 | 128,300 |
| 2011/03/28 | 3,885 | 3,890 | 3,855 | 3,880 | 87,600 |
| 2011/03/25 | 3,875 | 3,880 | 3,830 | 3,835 | 113,500 |
| 2011/03/24 | 3,820 | 3,860 | 3,795 | 3,805 | 156,200 |
| 2011/03/23 | 3,830 | 3,850 | 3,805 | 3,830 | 218,700 |
| 2011/03/22 | 3,870 | 3,880 | 3,795 | 3,850 | 168,100 |
| 2011/03/18 | 3,690 | 3,755 | 3,665 | 3,755 | 243,400 |
| 2011/03/17 | 3,460 | 3,670 | 3,460 | 3,620 | 220,300 |
| 2011/03/16 | 3,530 | 3,780 | 3,500 | 3,635 | 355,600 |
| 2011/03/15 | 3,555 | 3,560 | 3,200 | 3,330 | 307,700 |
| 2011/03/14 | 3,405 | 3,730 | 3,405 | 3,720 | 321,200 |
| 2011/03/11 | 3,970 | 3,995 | 3,965 | 3,965 | 206,400 |
| 2011/03/10 | 4,015 | 4,050 | 3,995 | 4,015 | 150,100 |
| 2011/03/09 | 4,020 | 4,060 | 4,010 | 4,030 | 136,000 |
| 2011/03/08 | 4,015 | 4,050 | 3,985 | 3,995 | 217,400 |
| 2011/03/07 | 4,035 | 4,045 | 4,005 | 4,015 | 225,700 |
| 2011/03/04 | 4,090 | 4,090 | 4,030 | 4,035 | 148,900 |
| 2011/03/03 | 4,045 | 4,060 | 4,035 | 4,045 | 121,100 |
| 2011/03/02 | 4,070 | 4,075 | 4,050 | 4,050 | 122,800 |
| 2011/03/01 | 4,100 | 4,110 | 4,080 | 4,105 | 93,100 |
| 2011/02/28 | 4,080 | 4,110 | 4,055 | 4,080 | 153,500 |
| 2011/02/25 | 4,060 | 4,080 | 4,045 | 4,080 | 125,000 |
| 2011/02/24 | 4,065 | 4,075 | 4,040 | 4,055 | 200,000 |
| 2011/02/23 | 4,075 | 4,110 | 4,070 | 4,075 | 153,300 |
| 2011/02/22 | 4,150 | 4,150 | 4,095 | 4,105 | 143,100 |
| 2011/02/21 | 4,180 | 4,190 | 4,150 | 4,175 | 69,500 |
| 2011/02/18 | 4,230 | 4,230 | 4,190 | 4,210 | 142,300 |
| 2011/02/17 | 4,230 | 4,245 | 4,215 | 4,230 | 205,500 |
| 2011/02/16 | 4,245 | 4,245 | 4,165 | 4,200 | 210,300 |
| 2011/02/15 | 4,150 | 4,265 | 4,130 | 4,215 | 388,300 |
| 2011/02/14 | 4,110 | 4,130 | 4,085 | 4,115 | 233,100 |
| 2011/02/10 | 4,080 | 4,095 | 4,055 | 4,075 | 276,000 |
| 2011/02/09 | 4,140 | 4,165 | 4,080 | 4,110 | 445,100 |
| 2011/02/08 | 4,185 | 4,210 | 4,165 | 4,190 | 286,100 |
| 2011/02/07 | 4,120 | 4,160 | 4,115 | 4,140 | 254,900 |
| 2011/02/04 | 4,080 | 4,200 | 4,065 | 4,080 | 159,200 |
| 2011/02/03 | 4,070 | 4,075 | 4,045 | 4,050 | 146,200 |
| 2011/02/02 | 4,065 | 4,110 | 4,060 | 4,070 | 114,300 |
| 2011/02/01 | 4,055 | 4,070 | 4,035 | 4,065 | 107,500 |
| 2011/01/31 | 4,050 | 4,060 | 4,015 | 4,035 | 111,000 |
| 2011/01/28 | 4,120 | 4,120 | 4,085 | 4,085 | 70,400 |
| 2011/01/27 | 4,100 | 4,120 | 4,080 | 4,115 | 91,700 |
| 2011/01/26 | 4,140 | 4,150 | 4,100 | 4,105 | 152,400 |
| 2011/01/25 | 4,110 | 4,150 | 4,090 | 4,135 | 171,100 |
| 2011/01/24 | 4,105 | 4,105 | 4,060 | 4,100 | 82,900 |
| 2011/01/21 | 4,130 | 4,130 | 4,070 | 4,085 | 178,300 |
| 2011/01/20 | 4,150 | 4,155 | 4,120 | 4,125 | 121,100 |
| 2011/01/19 | 4,160 | 4,185 | 4,140 | 4,160 | 119,200 |
| 2011/01/18 | 4,160 | 4,180 | 4,155 | 4,160 | 116,800 |
| 2011/01/17 | 4,135 | 4,210 | 4,135 | 4,160 | 167,000 |
| 2011/01/14 | 4,150 | 4,165 | 4,130 | 4,130 | 165,600 |
| 2011/01/13 | 4,250 | 4,255 | 4,150 | 4,185 | 251,200 |
| 2011/01/12 | 4,305 | 4,305 | 4,245 | 4,250 | 63,900 |
| 2011/01/11 | 4,285 | 4,300 | 4,265 | 4,285 | 82,600 |
| 2011/01/07 | 4,300 | 4,300 | 4,280 | 4,285 | 96,900 |
| 2011/01/06 | 4,290 | 4,295 | 4,270 | 4,295 | 149,200 |
| 2011/01/05 | 4,235 | 4,260 | 4,225 | 4,260 | 135,900 |
| 2011/01/04 | 4,235 | 4,240 | 4,210 | 4,235 | 102,000 |