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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,945 | 4,950 | 4,790 | 4,810 | 520,500 |
| 2014/12/29 | 5,080 | 5,080 | 4,930 | 4,960 | 409,700 |
| 2014/12/26 | 5,060 | 5,070 | 4,965 | 5,070 | 261,500 |
| 2014/12/26 | 1 -> 2.00 分割 | ||||
| 2014/12/25 | 10,060 | 10,150 | 10,020 | 10,060 | 112,300 |
| 2014/12/24 | 10,020 | 10,060 | 9,920 | 10,040 | 166,400 |
| 2014/12/22 | 9,950 | 9,960 | 9,830 | 9,910 | 120,800 |
| 2014/12/19 | 10,000 | 10,010 | 9,820 | 9,840 | 266,000 |
| 2014/12/18 | 10,000 | 10,020 | 9,800 | 9,830 | 191,400 |
| 2014/12/17 | 9,760 | 9,900 | 9,700 | 9,730 | 261,900 |
| 2014/12/16 | 9,700 | 9,880 | 9,680 | 9,760 | 238,000 |
| 2014/12/15 | 9,920 | 10,060 | 9,710 | 9,710 | 294,700 |
| 2014/12/12 | 9,530 | 9,870 | 9,530 | 9,770 | 242,200 |
| 2014/12/11 | 9,570 | 9,630 | 9,390 | 9,580 | 358,000 |
| 2014/12/10 | 9,910 | 9,920 | 9,690 | 9,720 | 287,000 |
| 2014/12/09 | 10,210 | 10,300 | 10,070 | 10,100 | 217,500 |
| 2014/12/08 | 10,500 | 10,540 | 10,370 | 10,390 | 174,700 |
| 2014/12/05 | 10,170 | 10,400 | 10,140 | 10,370 | 245,900 |
| 2014/12/04 | 10,010 | 10,150 | 9,930 | 10,130 | 254,400 |
| 2014/12/03 | 9,800 | 9,990 | 9,740 | 9,880 | 261,100 |
| 2014/12/02 | 9,580 | 9,750 | 9,520 | 9,750 | 192,800 |
| 2014/12/01 | 9,500 | 9,520 | 9,450 | 9,490 | 156,500 |
| 2014/11/28 | 9,600 | 9,660 | 9,430 | 9,460 | 380,200 |
| 2014/11/27 | 9,610 | 9,690 | 9,590 | 9,620 | 131,300 |
| 2014/11/26 | 9,470 | 9,610 | 9,430 | 9,570 | 229,800 |
| 2014/11/25 | 9,680 | 9,700 | 9,510 | 9,510 | 171,100 |
| 2014/11/21 | 9,480 | 9,570 | 9,350 | 9,540 | 309,900 |
| 2014/11/20 | 9,510 | 9,630 | 9,470 | 9,560 | 206,400 |
| 2014/11/19 | 9,560 | 9,600 | 9,470 | 9,480 | 143,100 |
| 2014/11/18 | 9,590 | 9,650 | 9,410 | 9,510 | 250,200 |
| 2014/11/17 | 9,600 | 9,630 | 9,400 | 9,460 | 163,100 |
| 2014/11/14 | 9,490 | 9,690 | 9,420 | 9,670 | 250,100 |
| 2014/11/13 | 9,340 | 9,410 | 9,260 | 9,360 | 354,400 |
| 2014/11/12 | 9,540 | 9,580 | 9,400 | 9,440 | 208,900 |
| 2014/11/11 | 9,390 | 9,440 | 9,320 | 9,400 | 216,700 |
| 2014/11/10 | 9,490 | 9,490 | 9,320 | 9,350 | 123,200 |
| 2014/11/07 | 9,600 | 9,600 | 9,460 | 9,520 | 128,600 |
| 2014/11/06 | 9,670 | 9,690 | 9,520 | 9,600 | 170,300 |
| 2014/11/05 | 9,620 | 9,790 | 9,520 | 9,630 | 262,800 |
| 2014/11/04 | 9,680 | 9,700 | 9,230 | 9,470 | 364,500 |
| 2014/10/31 | 9,250 | 9,490 | 9,220 | 9,480 | 194,300 |
| 2014/10/30 | 9,260 | 9,300 | 9,130 | 9,200 | 94,600 |
| 2014/10/29 | 9,170 | 9,260 | 9,130 | 9,200 | 104,300 |
| 2014/10/28 | 9,100 | 9,120 | 9,030 | 9,070 | 80,500 |
| 2014/10/27 | 9,090 | 9,170 | 9,020 | 9,120 | 92,300 |
| 2014/10/24 | 9,180 | 9,200 | 9,050 | 9,090 | 168,200 |
| 2014/10/23 | 9,020 | 9,070 | 8,920 | 9,040 | 159,300 |
| 2014/10/22 | 8,920 | 9,060 | 8,910 | 9,040 | 201,000 |
| 2014/10/21 | 8,800 | 8,850 | 8,670 | 8,700 | 182,500 |
| 2014/10/20 | 8,620 | 8,730 | 8,530 | 8,730 | 143,400 |
| 2014/10/17 | 8,370 | 8,470 | 8,290 | 8,310 | 195,200 |
| 2014/10/16 | 8,410 | 8,550 | 8,260 | 8,410 | 226,400 |
| 2014/10/15 | 8,540 | 8,700 | 8,480 | 8,630 | 175,700 |
| 2014/10/14 | 8,530 | 8,600 | 8,480 | 8,500 | 162,200 |
| 2014/10/10 | 8,920 | 8,930 | 8,630 | 8,750 | 394,200 |
| 2014/10/09 | 9,330 | 9,380 | 9,070 | 9,070 | 175,000 |
| 2014/10/08 | 9,270 | 9,420 | 9,260 | 9,380 | 140,600 |
| 2014/10/07 | 9,490 | 9,590 | 9,430 | 9,460 | 178,900 |
| 2014/10/06 | 9,420 | 9,480 | 9,330 | 9,430 | 139,000 |
| 2014/10/03 | 9,100 | 9,260 | 9,100 | 9,250 | 87,400 |
| 2014/10/02 | 9,330 | 9,370 | 9,140 | 9,150 | 186,500 |
| 2014/10/01 | 9,590 | 9,630 | 9,460 | 9,460 | 107,200 |
| 2014/09/30 | 9,590 | 9,690 | 9,480 | 9,560 | 143,100 |
| 2014/09/29 | 9,700 | 9,740 | 9,580 | 9,650 | 82,300 |
| 2014/09/26 | 9,580 | 9,620 | 9,510 | 9,570 | 131,300 |
| 2014/09/25 | 9,390 | 9,680 | 9,350 | 9,660 | 277,700 |
| 2014/09/24 | 9,170 | 9,320 | 9,140 | 9,280 | 152,200 |
| 2014/09/22 | 9,200 | 9,250 | 9,130 | 9,230 | 212,800 |
| 2014/09/19 | 9,200 | 9,290 | 9,170 | 9,210 | 211,900 |
| 2014/09/18 | 9,110 | 9,250 | 9,060 | 9,180 | 146,200 |
| 2014/09/17 | 9,080 | 9,120 | 9,030 | 9,040 | 88,500 |
| 2014/09/16 | 9,150 | 9,180 | 9,060 | 9,120 | 132,100 |
| 2014/09/12 | 9,190 | 9,200 | 9,090 | 9,170 | 167,500 |
| 2014/09/11 | 9,170 | 9,200 | 9,030 | 9,090 | 314,400 |
| 2014/09/10 | 9,040 | 9,110 | 9,000 | 9,080 | 212,200 |
| 2014/09/09 | 9,200 | 9,200 | 9,110 | 9,110 | 120,200 |
| 2014/09/08 | 9,300 | 9,300 | 9,160 | 9,200 | 78,700 |
| 2014/09/05 | 9,280 | 9,300 | 9,190 | 9,230 | 118,000 |
| 2014/09/04 | 9,150 | 9,230 | 9,150 | 9,180 | 94,000 |
| 2014/09/03 | 9,190 | 9,250 | 9,120 | 9,190 | 156,600 |
| 2014/09/02 | 8,970 | 9,200 | 8,940 | 9,160 | 217,900 |
| 2014/09/01 | 8,910 | 8,930 | 8,820 | 8,860 | 112,400 |
| 2014/08/29 | 8,910 | 8,950 | 8,800 | 8,840 | 204,400 |
| 2014/08/28 | 8,930 | 9,000 | 8,890 | 8,960 | 152,500 |
| 2014/08/27 | 9,200 | 9,200 | 8,970 | 9,000 | 201,000 |
| 2014/08/26 | 9,160 | 9,220 | 9,120 | 9,140 | 237,800 |
| 2014/08/25 | 9,150 | 9,230 | 9,050 | 9,190 | 138,500 |
| 2014/08/22 | 9,130 | 9,140 | 9,040 | 9,060 | 92,700 |
| 2014/08/21 | 9,180 | 9,190 | 9,030 | 9,130 | 167,700 |
| 2014/08/20 | 9,030 | 9,150 | 9,020 | 9,100 | 157,100 |
| 2014/08/19 | 9,050 | 9,050 | 8,890 | 8,990 | 122,900 |
| 2014/08/18 | 9,010 | 9,010 | 8,910 | 8,940 | 122,900 |
| 2014/08/15 | 9,010 | 9,080 | 8,900 | 8,930 | 222,300 |
| 2014/08/14 | 8,670 | 8,840 | 8,670 | 8,830 | 196,300 |
| 2014/08/13 | 8,630 | 8,700 | 8,560 | 8,670 | 236,400 |
| 2014/08/12 | 8,510 | 8,650 | 8,490 | 8,580 | 163,000 |
| 2014/08/11 | 8,400 | 8,460 | 8,350 | 8,440 | 123,900 |
| 2014/08/08 | 8,370 | 8,400 | 8,210 | 8,310 | 194,400 |
| 2014/08/07 | 8,410 | 8,500 | 8,370 | 8,450 | 233,100 |
| 2014/08/06 | 8,300 | 8,540 | 8,250 | 8,370 | 560,100 |
| 2014/08/05 | 8,220 | 8,260 | 8,110 | 8,110 | 110,800 |
| 2014/08/04 | 8,210 | 8,240 | 8,150 | 8,220 | 132,000 |
| 2014/08/01 | 8,220 | 8,300 | 8,160 | 8,210 | 139,100 |
| 2014/07/31 | 8,260 | 8,270 | 8,160 | 8,220 | 120,900 |
| 2014/07/30 | 8,290 | 8,300 | 8,170 | 8,190 | 276,500 |
| 2014/07/29 | 8,330 | 8,340 | 8,270 | 8,300 | 90,300 |
| 2014/07/28 | 8,290 | 8,320 | 8,270 | 8,300 | 91,300 |
| 2014/07/25 | 8,290 | 8,330 | 8,230 | 8,300 | 109,200 |
| 2014/07/24 | 8,320 | 8,370 | 8,240 | 8,310 | 224,000 |
| 2014/07/23 | 8,220 | 8,330 | 8,170 | 8,320 | 271,100 |
| 2014/07/22 | 8,280 | 8,340 | 8,160 | 8,200 | 168,400 |
| 2014/07/18 | 8,120 | 8,200 | 8,060 | 8,180 | 107,300 |
| 2014/07/17 | 8,330 | 8,380 | 8,170 | 8,220 | 191,300 |
| 2014/07/16 | 8,380 | 8,390 | 8,310 | 8,330 | 169,700 |
| 2014/07/15 | 8,380 | 8,420 | 8,310 | 8,350 | 193,000 |
| 2014/07/14 | 8,180 | 8,300 | 8,180 | 8,280 | 242,900 |
| 2014/07/11 | 7,970 | 8,040 | 7,940 | 8,020 | 190,700 |
| 2014/07/10 | 7,970 | 8,040 | 7,930 | 8,000 | 137,400 |
| 2014/07/09 | 7,980 | 8,040 | 7,880 | 7,900 | 137,600 |
| 2014/07/08 | 7,920 | 8,060 | 7,910 | 8,020 | 132,500 |
| 2014/07/07 | 7,990 | 8,020 | 7,940 | 7,950 | 94,700 |
| 2014/07/04 | 7,900 | 7,960 | 7,820 | 7,950 | 155,600 |
| 2014/07/03 | 7,820 | 7,920 | 7,780 | 7,890 | 122,700 |
| 2014/07/02 | 7,800 | 7,820 | 7,710 | 7,740 | 87,800 |
| 2014/07/01 | 7,730 | 7,830 | 7,710 | 7,780 | 117,700 |
| 2014/06/30 | 7,570 | 7,680 | 7,540 | 7,680 | 98,200 |
| 2014/06/27 | 7,760 | 7,760 | 7,540 | 7,560 | 155,500 |
| 2014/06/26 | 7,790 | 7,800 | 7,690 | 7,750 | 110,300 |
| 2014/06/25 | 7,850 | 7,890 | 7,780 | 7,790 | 130,600 |
| 2014/06/24 | 7,850 | 7,990 | 7,790 | 7,910 | 181,300 |
| 2014/06/23 | 7,850 | 7,910 | 7,820 | 7,910 | 85,300 |
| 2014/06/20 | 7,940 | 7,950 | 7,820 | 7,860 | 193,400 |
| 2014/06/19 | 7,890 | 7,940 | 7,790 | 7,940 | 161,100 |
| 2014/06/18 | 7,780 | 7,880 | 7,770 | 7,880 | 100,000 |
| 2014/06/17 | 7,840 | 7,860 | 7,760 | 7,790 | 125,200 |
| 2014/06/16 | 7,860 | 7,930 | 7,790 | 7,840 | 91,700 |
| 2014/06/13 | 7,810 | 7,920 | 7,680 | 7,910 | 249,200 |
| 2014/06/12 | 7,680 | 7,920 | 7,660 | 7,890 | 315,200 |
| 2014/06/11 | 7,600 | 7,750 | 7,570 | 7,700 | 185,400 |
| 2014/06/10 | 7,640 | 7,690 | 7,580 | 7,600 | 133,500 |
| 2014/06/09 | 7,630 | 7,700 | 7,550 | 7,570 | 98,800 |
| 2014/06/06 | 7,680 | 7,700 | 7,540 | 7,570 | 119,300 |
| 2014/06/05 | 7,630 | 7,700 | 7,620 | 7,660 | 107,200 |
| 2014/06/04 | 7,620 | 7,660 | 7,560 | 7,630 | 164,100 |
| 2014/06/03 | 7,660 | 7,680 | 7,510 | 7,620 | 279,000 |
| 2014/06/02 | 7,580 | 7,680 | 7,550 | 7,660 | 169,500 |
| 2014/05/30 | 7,540 | 7,560 | 7,420 | 7,540 | 211,500 |
| 2014/05/29 | 7,440 | 7,550 | 7,400 | 7,500 | 134,200 |
| 2014/05/28 | 7,450 | 7,570 | 7,410 | 7,470 | 141,700 |
| 2014/05/27 | 7,430 | 7,590 | 7,420 | 7,430 | 191,800 |
| 2014/05/26 | 7,390 | 7,470 | 7,360 | 7,460 | 138,300 |
| 2014/05/23 | 7,210 | 7,340 | 7,170 | 7,270 | 188,600 |
| 2014/05/22 | 7,100 | 7,210 | 7,070 | 7,170 | 95,700 |
| 2014/05/21 | 6,960 | 7,020 | 6,960 | 7,020 | 79,900 |
| 2014/05/20 | 7,080 | 7,100 | 7,020 | 7,050 | 64,400 |
| 2014/05/19 | 7,130 | 7,190 | 7,060 | 7,100 | 180,900 |
| 2014/05/16 | 6,980 | 7,140 | 6,960 | 7,120 | 176,500 |
| 2014/05/15 | 6,910 | 6,990 | 6,870 | 6,960 | 63,400 |
| 2014/05/14 | 7,020 | 7,020 | 6,900 | 7,010 | 87,600 |
| 2014/05/13 | 7,120 | 7,120 | 6,960 | 6,990 | 107,300 |
| 2014/05/12 | 7,040 | 7,150 | 6,960 | 6,980 | 172,700 |
| 2014/05/09 | 7,050 | 7,150 | 7,050 | 7,110 | 201,200 |
| 2014/05/08 | 7,180 | 7,240 | 7,120 | 7,140 | 287,700 |
| 2014/05/07 | 7,430 | 7,430 | 7,180 | 7,200 | 327,600 |
| 2014/05/02 | 7,270 | 7,470 | 7,220 | 7,380 | 335,700 |
| 2014/05/01 | 7,130 | 7,310 | 7,080 | 7,210 | 434,200 |
| 2014/04/30 | 6,750 | 6,990 | 6,740 | 6,990 | 283,600 |
| 2014/04/28 | 6,740 | 6,770 | 6,590 | 6,720 | 247,500 |
| 2014/04/25 | 6,920 | 6,920 | 6,780 | 6,840 | 183,400 |
| 2014/04/24 | 6,930 | 6,950 | 6,800 | 6,830 | 229,600 |
| 2014/04/23 | 6,860 | 6,880 | 6,780 | 6,880 | 151,200 |
| 2014/04/22 | 6,920 | 6,950 | 6,840 | 6,840 | 124,600 |
| 2014/04/21 | 6,910 | 6,930 | 6,880 | 6,900 | 85,700 |
| 2014/04/18 | 6,880 | 6,910 | 6,790 | 6,880 | 95,100 |
| 2014/04/17 | 6,760 | 6,880 | 6,720 | 6,830 | 198,100 |
| 2014/04/16 | 6,740 | 6,760 | 6,660 | 6,740 | 289,800 |
| 2014/04/15 | 6,740 | 6,790 | 6,630 | 6,730 | 165,600 |
| 2014/04/14 | 6,590 | 6,700 | 6,590 | 6,650 | 100,300 |
| 2014/04/11 | 6,480 | 6,600 | 6,430 | 6,580 | 145,500 |
| 2014/04/10 | 6,770 | 6,850 | 6,650 | 6,690 | 174,200 |
| 2014/04/09 | 6,620 | 6,700 | 6,590 | 6,600 | 259,900 |
| 2014/04/08 | 6,810 | 6,840 | 6,700 | 6,760 | 218,600 |
| 2014/04/07 | 6,800 | 6,850 | 6,720 | 6,810 | 236,400 |
| 2014/04/04 | 6,760 | 6,760 | 6,650 | 6,670 | 180,500 |
| 2014/04/03 | 6,720 | 6,780 | 6,660 | 6,770 | 137,500 |
| 2014/04/02 | 6,750 | 6,780 | 6,650 | 6,700 | 235,200 |
| 2014/04/01 | 6,750 | 6,780 | 6,660 | 6,740 | 133,200 |
| 2014/03/31 | 6,880 | 6,930 | 6,640 | 6,760 | 170,500 |
| 2014/03/28 | 6,750 | 6,800 | 6,660 | 6,800 | 190,100 |
| 2014/03/27 | 6,580 | 6,640 | 6,510 | 6,620 | 191,900 |
| 2014/03/26 | 6,600 | 6,650 | 6,560 | 6,610 | 189,600 |
| 2014/03/25 | 6,730 | 6,760 | 6,630 | 6,630 | 192,200 |
| 2014/03/24 | 6,740 | 6,870 | 6,720 | 6,830 | 200,000 |
| 2014/03/20 | 6,840 | 6,900 | 6,790 | 6,800 | 221,000 |
| 2014/03/19 | 6,690 | 6,840 | 6,680 | 6,750 | 161,300 |
| 2014/03/18 | 6,800 | 6,850 | 6,680 | 6,700 | 191,400 |
| 2014/03/17 | 6,760 | 6,810 | 6,660 | 6,700 | 241,100 |
| 2014/03/14 | 6,820 | 6,840 | 6,700 | 6,740 | 253,400 |
| 2014/03/13 | 6,950 | 7,010 | 6,910 | 6,920 | 242,500 |
| 2014/03/12 | 6,970 | 7,000 | 6,870 | 6,910 | 370,500 |
| 2014/03/11 | 7,060 | 7,120 | 6,940 | 6,970 | 190,000 |
| 2014/03/10 | 7,040 | 7,090 | 6,960 | 6,980 | 343,600 |
| 2014/03/07 | 6,980 | 7,180 | 6,980 | 7,140 | 379,400 |
| 2014/03/06 | 6,970 | 7,070 | 6,900 | 6,980 | 328,500 |
| 2014/03/05 | 6,990 | 7,150 | 6,960 | 6,980 | 312,800 |
| 2014/03/04 | 6,740 | 6,910 | 6,670 | 6,850 | 303,500 |
| 2014/03/03 | 6,690 | 6,790 | 6,540 | 6,790 | 348,000 |
| 2014/02/28 | 6,690 | 6,840 | 6,660 | 6,790 | 265,400 |
| 2014/02/27 | 6,670 | 6,760 | 6,630 | 6,690 | 240,800 |
| 2014/02/26 | 6,540 | 6,790 | 6,460 | 6,660 | 368,700 |
| 2014/02/25 | 6,540 | 6,850 | 6,540 | 6,740 | 449,700 |
| 2014/02/24 | 6,230 | 6,600 | 6,190 | 6,550 | 485,600 |
| 2014/02/21 | 6,300 | 6,410 | 6,150 | 6,230 | 241,600 |
| 2014/02/20 | 6,170 | 6,210 | 6,050 | 6,070 | 153,100 |
| 2014/02/19 | 6,230 | 6,280 | 6,140 | 6,170 | 193,300 |
| 2014/02/18 | 6,170 | 6,300 | 6,080 | 6,240 | 259,600 |
| 2014/02/17 | 6,190 | 6,260 | 6,130 | 6,190 | 409,200 |
| 2014/02/14 | 5,910 | 6,000 | 5,720 | 5,960 | 226,700 |
| 2014/02/13 | 6,020 | 6,050 | 5,920 | 5,920 | 117,800 |
| 2014/02/12 | 5,990 | 6,050 | 5,980 | 6,030 | 93,800 |
| 2014/02/10 | 6,090 | 6,100 | 5,750 | 5,860 | 242,500 |
| 2014/02/07 | 5,560 | 5,650 | 5,560 | 5,640 | 65,000 |
| 2014/02/06 | 5,530 | 5,550 | 5,480 | 5,490 | 59,700 |
| 2014/02/05 | 5,500 | 5,580 | 5,470 | 5,560 | 94,900 |
| 2014/02/04 | 5,680 | 5,710 | 5,430 | 5,430 | 141,000 |
| 2014/02/03 | 5,920 | 5,960 | 5,890 | 5,910 | 94,700 |
| 2014/01/31 | 5,920 | 5,960 | 5,850 | 5,940 | 123,400 |
| 2014/01/30 | 5,850 | 5,960 | 5,840 | 5,900 | 96,100 |
| 2014/01/29 | 5,830 | 6,000 | 5,830 | 6,000 | 93,000 |
| 2014/01/28 | 5,780 | 5,870 | 5,760 | 5,770 | 81,100 |
| 2014/01/27 | 5,760 | 5,840 | 5,760 | 5,790 | 78,300 |
| 2014/01/24 | 6,000 | 6,020 | 5,910 | 5,950 | 97,500 |
| 2014/01/23 | 6,190 | 6,220 | 6,080 | 6,080 | 89,200 |
| 2014/01/22 | 6,120 | 6,210 | 6,090 | 6,180 | 100,200 |
| 2014/01/21 | 6,220 | 6,240 | 6,140 | 6,150 | 71,000 |
| 2014/01/20 | 6,210 | 6,220 | 6,110 | 6,160 | 78,500 |
| 2014/01/17 | 6,170 | 6,270 | 6,140 | 6,220 | 159,700 |
| 2014/01/16 | 6,140 | 6,190 | 6,110 | 6,120 | 75,500 |
| 2014/01/15 | 6,110 | 6,160 | 6,070 | 6,160 | 139,700 |
| 2014/01/14 | 6,040 | 6,040 | 5,960 | 6,010 | 138,800 |
| 2014/01/10 | 6,140 | 6,170 | 6,070 | 6,140 | 129,000 |
| 2014/01/09 | 6,300 | 6,300 | 6,180 | 6,210 | 74,600 |
| 2014/01/08 | 6,190 | 6,280 | 6,180 | 6,280 | 60,700 |
| 2014/01/07 | 6,170 | 6,200 | 6,130 | 6,140 | 63,600 |
| 2014/01/06 | 6,190 | 6,230 | 6,160 | 6,180 | 100,800 |