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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,200 | 6,260 | 6,140 | 6,250 | 88,800 |
| 2013/12/27 | 6,160 | 6,180 | 6,090 | 6,170 | 55,600 |
| 2013/12/26 | 6,060 | 6,140 | 6,030 | 6,130 | 63,000 |
| 2013/12/25 | 6,130 | 6,170 | 6,070 | 6,120 | 88,300 |
| 2013/12/24 | 6,250 | 6,270 | 6,140 | 6,160 | 105,600 |
| 2013/12/20 | 6,150 | 6,190 | 6,130 | 6,190 | 124,900 |
| 2013/12/19 | 6,230 | 6,250 | 6,110 | 6,160 | 182,600 |
| 2013/12/18 | 6,120 | 6,200 | 6,120 | 6,190 | 115,200 |
| 2013/12/17 | 6,150 | 6,190 | 6,130 | 6,180 | 89,000 |
| 2013/12/16 | 6,160 | 6,180 | 6,120 | 6,140 | 117,900 |
| 2013/12/13 | 6,140 | 6,210 | 6,100 | 6,140 | 171,900 |
| 2013/12/12 | 6,210 | 6,220 | 6,120 | 6,150 | 95,000 |
| 2013/12/11 | 6,240 | 6,380 | 6,230 | 6,270 | 119,100 |
| 2013/12/10 | 6,250 | 6,270 | 6,210 | 6,250 | 108,500 |
| 2013/12/09 | 6,180 | 6,260 | 6,170 | 6,230 | 105,700 |
| 2013/12/06 | 6,010 | 6,090 | 6,000 | 6,080 | 69,600 |
| 2013/12/05 | 6,020 | 6,080 | 5,980 | 6,020 | 119,700 |
| 2013/12/04 | 6,100 | 6,150 | 6,060 | 6,110 | 111,600 |
| 2013/12/03 | 6,130 | 6,190 | 6,130 | 6,180 | 77,400 |
| 2013/12/02 | 6,170 | 6,250 | 6,140 | 6,170 | 116,400 |
| 2013/11/29 | 6,100 | 6,180 | 6,080 | 6,160 | 126,200 |
| 2013/11/28 | 6,170 | 6,170 | 6,070 | 6,120 | 76,500 |
| 2013/11/27 | 6,080 | 6,120 | 6,060 | 6,100 | 90,000 |
| 2013/11/26 | 5,920 | 6,150 | 5,910 | 6,140 | 277,800 |
| 2013/11/25 | 5,930 | 5,950 | 5,850 | 5,920 | 148,100 |
| 2013/11/22 | 5,820 | 5,850 | 5,800 | 5,850 | 93,700 |
| 2013/11/21 | 5,700 | 5,770 | 5,670 | 5,770 | 95,100 |
| 2013/11/20 | 5,620 | 5,670 | 5,620 | 5,630 | 62,600 |
| 2013/11/19 | 5,600 | 5,670 | 5,600 | 5,630 | 112,500 |
| 2013/11/18 | 5,680 | 5,710 | 5,610 | 5,640 | 113,900 |
| 2013/11/15 | 5,600 | 5,650 | 5,570 | 5,640 | 146,100 |
| 2013/11/14 | 5,490 | 5,580 | 5,490 | 5,580 | 156,600 |
| 2013/11/13 | 5,460 | 5,460 | 5,400 | 5,460 | 84,900 |
| 2013/11/12 | 5,400 | 5,480 | 5,360 | 5,460 | 114,800 |
| 2013/11/11 | 5,410 | 5,420 | 5,360 | 5,400 | 72,200 |
| 2013/11/08 | 5,340 | 5,370 | 5,320 | 5,350 | 51,000 |
| 2013/11/07 | 5,430 | 5,450 | 5,360 | 5,370 | 55,500 |
| 2013/11/06 | 5,400 | 5,450 | 5,350 | 5,430 | 139,800 |
| 2013/11/05 | 5,350 | 5,430 | 5,340 | 5,360 | 156,400 |
| 2013/11/01 | 5,220 | 5,330 | 5,170 | 5,280 | 144,200 |
| 2013/10/31 | 5,180 | 5,230 | 5,180 | 5,210 | 51,700 |
| 2013/10/30 | 5,210 | 5,220 | 5,160 | 5,200 | 67,300 |
| 2013/10/29 | 5,130 | 5,190 | 5,130 | 5,150 | 59,900 |
| 2013/10/28 | 5,160 | 5,210 | 5,130 | 5,210 | 38,200 |
| 2013/10/25 | 5,240 | 5,240 | 5,140 | 5,140 | 73,000 |
| 2013/10/24 | 5,190 | 5,240 | 5,160 | 5,240 | 73,200 |
| 2013/10/23 | 5,330 | 5,340 | 5,210 | 5,210 | 104,100 |
| 2013/10/22 | 5,270 | 5,330 | 5,260 | 5,320 | 97,100 |
| 2013/10/21 | 5,210 | 5,270 | 5,210 | 5,250 | 49,400 |
| 2013/10/18 | 5,200 | 5,220 | 5,170 | 5,200 | 35,600 |
| 2013/10/17 | 5,220 | 5,260 | 5,190 | 5,210 | 84,900 |
| 2013/10/16 | 5,200 | 5,220 | 5,160 | 5,190 | 60,100 |
| 2013/10/15 | 5,280 | 5,280 | 5,180 | 5,200 | 58,900 |
| 2013/10/11 | 5,260 | 5,320 | 5,230 | 5,270 | 99,500 |
| 2013/10/10 | 5,160 | 5,210 | 5,140 | 5,200 | 48,800 |
| 2013/10/09 | 5,070 | 5,150 | 5,020 | 5,150 | 72,200 |
| 2013/10/08 | 5,030 | 5,130 | 5,030 | 5,090 | 80,500 |
| 2013/10/07 | 5,090 | 5,100 | 5,010 | 5,020 | 81,300 |
| 2013/10/04 | 5,080 | 5,170 | 5,070 | 5,110 | 90,700 |
| 2013/10/03 | 5,070 | 5,110 | 5,020 | 5,080 | 83,400 |
| 2013/10/02 | 5,180 | 5,200 | 5,050 | 5,080 | 104,200 |
| 2013/10/01 | 5,170 | 5,210 | 5,150 | 5,160 | 75,600 |
| 2013/09/30 | 5,200 | 5,230 | 5,160 | 5,170 | 64,300 |
| 2013/09/27 | 5,230 | 5,240 | 5,190 | 5,220 | 73,700 |
| 2013/09/26 | 5,260 | 5,270 | 5,180 | 5,270 | 74,400 |
| 2013/09/25 | 5,260 | 5,260 | 5,180 | 5,240 | 115,700 |
| 2013/09/24 | 5,260 | 5,320 | 5,230 | 5,290 | 77,100 |
| 2013/09/20 | 5,330 | 5,340 | 5,260 | 5,320 | 67,100 |
| 2013/09/19 | 5,290 | 5,320 | 5,240 | 5,310 | 95,400 |
| 2013/09/18 | 5,220 | 5,330 | 5,220 | 5,280 | 131,600 |
| 2013/09/17 | 5,250 | 5,250 | 5,140 | 5,150 | 129,300 |
| 2013/09/13 | 5,130 | 5,170 | 5,010 | 5,070 | 156,000 |
| 2013/09/12 | 5,110 | 5,110 | 5,020 | 5,060 | 41,200 |
| 2013/09/11 | 5,100 | 5,160 | 5,080 | 5,100 | 65,600 |
| 2013/09/10 | 5,060 | 5,090 | 5,040 | 5,060 | 85,200 |
| 2013/09/09 | 5,170 | 5,180 | 5,010 | 5,050 | 77,000 |
| 2013/09/06 | 5,030 | 5,030 | 4,960 | 5,010 | 96,200 |
| 2013/09/05 | 4,980 | 5,030 | 4,955 | 4,985 | 68,300 |
| 2013/09/04 | 4,920 | 5,000 | 4,920 | 4,980 | 43,300 |
| 2013/09/03 | 4,960 | 5,000 | 4,930 | 4,990 | 64,500 |
| 2013/09/02 | 4,900 | 4,915 | 4,850 | 4,900 | 43,100 |
| 2013/08/30 | 4,970 | 4,990 | 4,855 | 4,870 | 78,400 |
| 2013/08/29 | 4,940 | 4,975 | 4,920 | 4,960 | 50,700 |
| 2013/08/28 | 5,000 | 5,020 | 4,925 | 4,975 | 109,100 |
| 2013/08/27 | 5,030 | 5,140 | 5,000 | 5,080 | 77,600 |
| 2013/08/26 | 5,060 | 5,080 | 5,010 | 5,050 | 60,200 |
| 2013/08/23 | 5,040 | 5,070 | 5,000 | 5,030 | 74,400 |
| 2013/08/22 | 4,905 | 5,010 | 4,870 | 4,970 | 92,700 |
| 2013/08/21 | 4,955 | 4,995 | 4,905 | 4,945 | 73,700 |
| 2013/08/20 | 5,010 | 5,060 | 4,950 | 4,960 | 66,400 |
| 2013/08/19 | 5,040 | 5,040 | 4,935 | 5,040 | 121,500 |
| 2013/08/16 | 5,020 | 5,120 | 5,000 | 5,080 | 102,600 |
| 2013/08/15 | 5,140 | 5,230 | 5,000 | 5,060 | 204,800 |
| 2013/08/14 | 5,240 | 5,310 | 5,100 | 5,250 | 385,300 |
| 2013/08/13 | 5,120 | 5,200 | 5,050 | 5,100 | 125,200 |
| 2013/08/12 | 5,080 | 5,150 | 5,060 | 5,110 | 56,300 |
| 2013/08/09 | 5,190 | 5,190 | 5,060 | 5,100 | 102,900 |
| 2013/08/08 | 5,230 | 5,280 | 5,130 | 5,180 | 113,900 |
| 2013/08/07 | 5,360 | 5,360 | 5,180 | 5,230 | 182,900 |
| 2013/08/06 | 5,280 | 5,360 | 5,210 | 5,360 | 44,800 |
| 2013/08/05 | 5,330 | 5,360 | 5,290 | 5,320 | 31,300 |
| 2013/08/02 | 5,290 | 5,400 | 5,250 | 5,390 | 51,300 |
| 2013/08/01 | 5,070 | 5,270 | 5,060 | 5,260 | 72,800 |
| 2013/07/31 | 5,180 | 5,220 | 5,090 | 5,090 | 77,100 |
| 2013/07/30 | 5,170 | 5,260 | 5,130 | 5,220 | 90,300 |
| 2013/07/29 | 5,300 | 5,300 | 5,190 | 5,230 | 111,800 |
| 2013/07/26 | 5,400 | 5,400 | 5,290 | 5,350 | 81,900 |
| 2013/07/25 | 5,420 | 5,470 | 5,370 | 5,450 | 143,000 |
| 2013/07/24 | 5,350 | 5,400 | 5,320 | 5,400 | 71,900 |
| 2013/07/23 | 5,290 | 5,370 | 5,280 | 5,370 | 57,500 |
| 2013/07/22 | 5,380 | 5,380 | 5,270 | 5,350 | 50,300 |
| 2013/07/19 | 5,430 | 5,430 | 5,310 | 5,330 | 78,900 |
| 2013/07/18 | 5,400 | 5,430 | 5,300 | 5,370 | 86,000 |
| 2013/07/17 | 5,370 | 5,370 | 5,310 | 5,350 | 58,200 |
| 2013/07/16 | 5,410 | 5,430 | 5,360 | 5,390 | 46,700 |
| 2013/07/12 | 5,410 | 5,450 | 5,360 | 5,410 | 51,700 |
| 2013/07/11 | 5,400 | 5,400 | 5,270 | 5,400 | 74,700 |
| 2013/07/10 | 5,450 | 5,450 | 5,380 | 5,430 | 70,700 |
| 2013/07/09 | 5,460 | 5,500 | 5,400 | 5,450 | 121,700 |
| 2013/07/08 | 5,490 | 5,490 | 5,450 | 5,460 | 83,500 |
| 2013/07/05 | 5,430 | 5,470 | 5,380 | 5,470 | 52,600 |
| 2013/07/04 | 5,420 | 5,420 | 5,350 | 5,420 | 55,100 |
| 2013/07/03 | 5,450 | 5,490 | 5,410 | 5,480 | 94,400 |
| 2013/07/02 | 5,410 | 5,470 | 5,370 | 5,470 | 110,800 |
| 2013/07/01 | 5,300 | 5,390 | 5,190 | 5,390 | 140,100 |
| 2013/06/28 | 5,150 | 5,390 | 5,150 | 5,300 | 248,800 |
| 2013/06/27 | 4,925 | 5,060 | 4,925 | 5,060 | 111,200 |
| 2013/06/26 | 5,060 | 5,080 | 4,870 | 4,895 | 94,900 |
| 2013/06/25 | 5,010 | 5,120 | 4,960 | 5,040 | 124,600 |
| 2013/06/24 | 5,070 | 5,140 | 5,030 | 5,030 | 105,300 |
| 2013/06/21 | 4,915 | 5,050 | 4,850 | 5,000 | 273,500 |
| 2013/06/20 | 5,140 | 5,180 | 5,060 | 5,100 | 94,300 |
| 2013/06/19 | 5,200 | 5,220 | 5,110 | 5,190 | 132,500 |
| 2013/06/18 | 5,090 | 5,110 | 4,990 | 5,050 | 111,700 |
| 2013/06/17 | 4,825 | 5,090 | 4,775 | 5,090 | 161,800 |
| 2013/06/14 | 4,890 | 4,940 | 4,835 | 4,850 | 189,400 |
| 2013/06/13 | 4,945 | 4,960 | 4,810 | 4,835 | 208,000 |
| 2013/06/12 | 4,900 | 5,030 | 4,850 | 5,000 | 180,400 |
| 2013/06/11 | 5,040 | 5,080 | 4,945 | 5,000 | 197,800 |
| 2013/06/10 | 5,010 | 5,040 | 4,865 | 4,995 | 179,900 |
| 2013/06/07 | 4,595 | 4,720 | 4,555 | 4,655 | 195,700 |
| 2013/06/06 | 4,760 | 4,820 | 4,685 | 4,720 | 153,300 |
| 2013/06/05 | 4,950 | 5,040 | 4,880 | 4,880 | 148,900 |
| 2013/06/04 | 4,830 | 4,940 | 4,705 | 4,925 | 181,100 |
| 2013/06/03 | 4,880 | 4,955 | 4,850 | 4,860 | 134,900 |
| 2013/05/31 | 4,970 | 5,020 | 4,895 | 4,910 | 158,000 |
| 2013/05/30 | 5,030 | 5,030 | 4,905 | 4,945 | 184,500 |
| 2013/05/29 | 5,190 | 5,190 | 5,090 | 5,130 | 133,300 |
| 2013/05/28 | 5,010 | 5,140 | 5,010 | 5,080 | 154,800 |
| 2013/05/27 | 5,100 | 5,130 | 5,040 | 5,060 | 92,000 |
| 2013/05/24 | 5,270 | 5,370 | 5,100 | 5,270 | 169,800 |
| 2013/05/23 | 5,510 | 5,590 | 5,250 | 5,270 | 266,700 |
| 2013/05/22 | 5,510 | 5,550 | 5,470 | 5,510 | 130,700 |
| 2013/05/21 | 5,460 | 5,520 | 5,420 | 5,490 | 98,100 |
| 2013/05/20 | 5,560 | 5,560 | 5,470 | 5,500 | 91,400 |
| 2013/05/17 | 5,490 | 5,510 | 5,420 | 5,460 | 54,900 |
| 2013/05/16 | 5,540 | 5,570 | 5,380 | 5,490 | 142,800 |
| 2013/05/15 | 5,500 | 5,530 | 5,460 | 5,480 | 128,100 |
| 2013/05/14 | 5,460 | 5,500 | 5,420 | 5,460 | 109,000 |
| 2013/05/13 | 5,500 | 5,500 | 5,410 | 5,460 | 134,100 |
| 2013/05/10 | 5,390 | 5,470 | 5,350 | 5,450 | 78,900 |
| 2013/05/09 | 5,320 | 5,350 | 5,290 | 5,290 | 86,000 |
| 2013/05/08 | 5,280 | 5,340 | 5,280 | 5,310 | 121,300 |
| 2013/05/07 | 5,270 | 5,290 | 5,200 | 5,270 | 139,900 |
| 2013/05/02 | 5,170 | 5,170 | 5,090 | 5,130 | 86,700 |
| 2013/05/01 | 5,300 | 5,300 | 5,200 | 5,210 | 71,200 |
| 2013/04/30 | 5,400 | 5,410 | 5,270 | 5,270 | 143,600 |
| 2013/04/26 | 5,350 | 5,450 | 5,320 | 5,370 | 148,800 |
| 2013/04/25 | 5,350 | 5,360 | 5,300 | 5,330 | 78,400 |
| 2013/04/24 | 5,230 | 5,300 | 5,220 | 5,300 | 76,100 |
| 2013/04/23 | 5,190 | 5,220 | 5,180 | 5,210 | 73,800 |
| 2013/04/22 | 5,230 | 5,320 | 5,180 | 5,200 | 87,000 |
| 2013/04/19 | 5,200 | 5,200 | 5,080 | 5,130 | 100,900 |
| 2013/04/18 | 5,200 | 5,250 | 5,160 | 5,210 | 82,600 |
| 2013/04/17 | 5,230 | 5,270 | 5,220 | 5,260 | 110,800 |
| 2013/04/16 | 5,110 | 5,170 | 5,060 | 5,130 | 108,000 |
| 2013/04/15 | 5,230 | 5,280 | 5,170 | 5,200 | 79,500 |
| 2013/04/12 | 5,300 | 5,370 | 5,270 | 5,290 | 128,200 |
| 2013/04/11 | 5,250 | 5,350 | 5,210 | 5,330 | 182,100 |
| 2013/04/10 | 5,160 | 5,220 | 5,150 | 5,180 | 97,600 |
| 2013/04/09 | 5,170 | 5,280 | 5,120 | 5,180 | 125,400 |
| 2013/04/08 | 5,100 | 5,140 | 5,020 | 5,120 | 161,800 |
| 2013/04/05 | 5,050 | 5,100 | 4,980 | 4,995 | 165,800 |
| 2013/04/04 | 4,790 | 4,985 | 4,740 | 4,985 | 82,700 |
| 2013/04/03 | 4,755 | 4,860 | 4,750 | 4,860 | 81,800 |
| 2013/04/02 | 4,840 | 4,860 | 4,730 | 4,765 | 103,900 |
| 2013/04/01 | 5,050 | 5,050 | 4,865 | 4,865 | 108,300 |
| 2013/03/29 | 5,060 | 5,100 | 5,020 | 5,090 | 132,600 |
| 2013/03/28 | 5,070 | 5,110 | 5,010 | 5,060 | 186,200 |
| 2013/03/27 | 5,150 | 5,190 | 5,040 | 5,110 | 118,900 |
| 2013/03/26 | 5,170 | 5,180 | 5,110 | 5,140 | 96,500 |
| 2013/03/25 | 5,210 | 5,250 | 5,170 | 5,210 | 145,100 |
| 2013/03/22 | 5,150 | 5,170 | 5,030 | 5,110 | 202,200 |
| 2013/03/21 | 5,100 | 5,230 | 5,080 | 5,180 | 154,800 |
| 2013/03/19 | 4,955 | 5,030 | 4,955 | 5,010 | 127,100 |
| 2013/03/18 | 4,905 | 4,950 | 4,880 | 4,890 | 136,000 |
| 2013/03/15 | 4,875 | 4,950 | 4,875 | 4,930 | 219,500 |
| 2013/03/14 | 4,825 | 4,845 | 4,730 | 4,810 | 216,000 |
| 2013/03/13 | 4,850 | 4,885 | 4,830 | 4,840 | 92,200 |
| 2013/03/12 | 4,920 | 4,955 | 4,855 | 4,860 | 198,200 |
| 2013/03/11 | 4,900 | 4,945 | 4,865 | 4,940 | 129,300 |
| 2013/03/08 | 4,780 | 4,855 | 4,780 | 4,840 | 180,500 |
| 2013/03/07 | 4,775 | 4,880 | 4,745 | 4,760 | 181,600 |
| 2013/03/06 | 4,700 | 4,730 | 4,650 | 4,715 | 124,200 |
| 2013/03/05 | 4,575 | 4,680 | 4,575 | 4,625 | 163,100 |
| 2013/03/04 | 4,575 | 4,575 | 4,510 | 4,520 | 115,300 |
| 2013/03/01 | 4,500 | 4,590 | 4,490 | 4,565 | 117,800 |
| 2013/02/28 | 4,500 | 4,560 | 4,430 | 4,560 | 151,500 |
| 2013/02/27 | 4,570 | 4,590 | 4,490 | 4,505 | 80,200 |
| 2013/02/26 | 4,600 | 4,655 | 4,575 | 4,620 | 218,900 |
| 2013/02/25 | 4,545 | 4,695 | 4,545 | 4,670 | 231,000 |
| 2013/02/22 | 4,405 | 4,595 | 4,405 | 4,565 | 187,600 |
| 2013/02/21 | 4,625 | 4,625 | 4,480 | 4,490 | 196,500 |
| 2013/02/20 | 4,600 | 4,695 | 4,600 | 4,670 | 106,200 |
| 2013/02/19 | 4,545 | 4,575 | 4,525 | 4,560 | 129,300 |
| 2013/02/18 | 4,350 | 4,625 | 4,335 | 4,585 | 309,000 |
| 2013/02/15 | 4,250 | 4,370 | 4,185 | 4,270 | 316,100 |
| 2013/02/14 | 4,165 | 4,250 | 4,165 | 4,215 | 105,800 |
| 2013/02/13 | 4,160 | 4,185 | 4,125 | 4,145 | 64,100 |
| 2013/02/12 | 4,225 | 4,255 | 4,170 | 4,170 | 87,000 |
| 2013/02/08 | 4,230 | 4,245 | 4,155 | 4,170 | 90,000 |
| 2013/02/07 | 4,125 | 4,240 | 4,125 | 4,225 | 131,700 |
| 2013/02/06 | 4,150 | 4,160 | 4,095 | 4,135 | 154,800 |
| 2013/02/05 | 4,100 | 4,175 | 4,070 | 4,075 | 81,900 |
| 2013/02/04 | 4,195 | 4,200 | 4,105 | 4,160 | 88,300 |
| 2013/02/01 | 4,120 | 4,185 | 4,095 | 4,170 | 103,000 |
| 2013/01/31 | 4,085 | 4,110 | 4,025 | 4,105 | 115,200 |
| 2013/01/30 | 4,050 | 4,095 | 4,030 | 4,085 | 65,600 |
| 2013/01/29 | 4,040 | 4,065 | 4,035 | 4,050 | 52,300 |
| 2013/01/28 | 4,065 | 4,075 | 4,030 | 4,035 | 85,400 |
| 2013/01/25 | 4,095 | 4,095 | 4,015 | 4,060 | 167,900 |
| 2013/01/24 | 3,900 | 4,050 | 3,900 | 4,040 | 168,300 |
| 2013/01/23 | 3,930 | 3,960 | 3,910 | 3,920 | 131,000 |
| 2013/01/22 | 4,000 | 4,040 | 3,955 | 3,995 | 178,500 |
| 2013/01/21 | 3,995 | 4,010 | 3,970 | 3,985 | 103,300 |
| 2013/01/18 | 3,985 | 4,015 | 3,950 | 3,985 | 211,100 |
| 2013/01/17 | 3,920 | 3,925 | 3,790 | 3,845 | 232,300 |
| 2013/01/16 | 3,900 | 4,010 | 3,890 | 3,960 | 327,600 |
| 2013/01/15 | 3,895 | 3,900 | 3,845 | 3,900 | 115,800 |
| 2013/01/11 | 3,865 | 3,870 | 3,830 | 3,865 | 103,500 |
| 2013/01/10 | 3,780 | 3,835 | 3,780 | 3,820 | 78,800 |
| 2013/01/09 | 3,710 | 3,795 | 3,675 | 3,775 | 96,400 |
| 2013/01/08 | 3,800 | 3,805 | 3,740 | 3,765 | 93,100 |
| 2013/01/07 | 3,870 | 3,870 | 3,795 | 3,810 | 144,600 |
| 2013/01/04 | 3,835 | 3,835 | 3,765 | 3,800 | 133,800 |