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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,650 | 6,720 | 6,610 | 6,640 | 247,300 |
| 2015/12/29 | 6,600 | 6,730 | 6,600 | 6,700 | 185,000 |
| 2015/12/28 | 6,730 | 6,750 | 6,590 | 6,680 | 289,800 |
| 2015/12/25 | 6,720 | 6,800 | 6,690 | 6,770 | 254,100 |
| 2015/12/24 | 6,800 | 6,840 | 6,610 | 6,630 | 184,800 |
| 2015/12/22 | 6,620 | 6,790 | 6,620 | 6,730 | 401,700 |
| 2015/12/21 | 6,530 | 6,710 | 6,510 | 6,570 | 359,800 |
| 2015/12/18 | 6,710 | 6,800 | 6,570 | 6,580 | 489,900 |
| 2015/12/17 | 6,910 | 6,970 | 6,660 | 6,710 | 646,500 |
| 2015/12/16 | 6,750 | 6,820 | 6,690 | 6,810 | 332,100 |
| 2015/12/15 | 6,710 | 6,740 | 6,570 | 6,580 | 180,500 |
| 2015/12/14 | 6,580 | 6,700 | 6,430 | 6,690 | 482,700 |
| 2015/12/11 | 6,550 | 6,810 | 6,550 | 6,780 | 355,600 |
| 2015/12/10 | 6,700 | 6,780 | 6,560 | 6,570 | 444,700 |
| 2015/12/09 | 6,850 | 6,920 | 6,780 | 6,790 | 245,900 |
| 2015/12/08 | 7,030 | 7,080 | 6,940 | 6,950 | 215,800 |
| 2015/12/07 | 6,890 | 7,050 | 6,890 | 7,040 | 319,700 |
| 2015/12/04 | 6,740 | 6,910 | 6,740 | 6,820 | 430,500 |
| 2015/12/03 | 6,970 | 7,020 | 6,860 | 6,910 | 467,800 |
| 2015/12/02 | 7,120 | 7,140 | 7,020 | 7,060 | 248,600 |
| 2015/12/01 | 7,070 | 7,150 | 6,960 | 7,070 | 395,000 |
| 2015/11/30 | 7,100 | 7,130 | 7,040 | 7,090 | 364,000 |
| 2015/11/27 | 7,080 | 7,080 | 7,010 | 7,020 | 270,800 |
| 2015/11/26 | 6,980 | 7,080 | 6,950 | 7,060 | 391,000 |
| 2015/11/25 | 6,960 | 7,010 | 6,920 | 6,980 | 264,700 |
| 2015/11/24 | 6,970 | 7,070 | 6,920 | 7,000 | 501,900 |
| 2015/11/20 | 6,680 | 6,940 | 6,680 | 6,930 | 625,300 |
| 2015/11/19 | 6,590 | 6,690 | 6,500 | 6,680 | 554,900 |
| 2015/11/18 | 6,630 | 6,630 | 6,450 | 6,510 | 318,800 |
| 2015/11/17 | 6,600 | 6,710 | 6,550 | 6,570 | 466,200 |
| 2015/11/16 | 6,430 | 6,500 | 6,390 | 6,430 | 262,500 |
| 2015/11/13 | 6,530 | 6,600 | 6,460 | 6,540 | 224,800 |
| 2015/11/12 | 6,570 | 6,680 | 6,560 | 6,610 | 265,100 |
| 2015/11/11 | 6,490 | 6,590 | 6,490 | 6,580 | 241,200 |
| 2015/11/10 | 6,440 | 6,630 | 6,440 | 6,590 | 324,000 |
| 2015/11/09 | 6,480 | 6,630 | 6,470 | 6,590 | 507,100 |
| 2015/11/06 | 6,390 | 6,450 | 6,330 | 6,420 | 461,800 |
| 2015/11/05 | 6,000 | 6,420 | 6,000 | 6,320 | 777,900 |
| 2015/11/04 | 6,040 | 6,090 | 5,980 | 5,990 | 305,700 |
| 2015/11/02 | 5,930 | 6,040 | 5,920 | 5,940 | 248,900 |
| 2015/10/30 | 5,940 | 6,060 | 5,920 | 6,040 | 314,200 |
| 2015/10/29 | 5,970 | 6,020 | 5,920 | 6,000 | 309,800 |
| 2015/10/28 | 5,910 | 5,990 | 5,840 | 5,880 | 227,400 |
| 2015/10/27 | 6,040 | 6,080 | 5,920 | 5,950 | 301,800 |
| 2015/10/26 | 6,080 | 6,150 | 6,060 | 6,090 | 370,100 |
| 2015/10/23 | 5,890 | 5,970 | 5,840 | 5,970 | 243,500 |
| 2015/10/22 | 5,800 | 5,880 | 5,720 | 5,740 | 250,600 |
| 2015/10/21 | 5,700 | 5,860 | 5,690 | 5,840 | 215,900 |
| 2015/10/20 | 5,650 | 5,740 | 5,610 | 5,730 | 368,600 |
| 2015/10/19 | 5,610 | 5,620 | 5,540 | 5,550 | 229,000 |
| 2015/10/16 | 5,630 | 5,640 | 5,570 | 5,620 | 229,700 |
| 2015/10/15 | 5,400 | 5,550 | 5,360 | 5,520 | 299,400 |
| 2015/10/14 | 5,540 | 5,550 | 5,440 | 5,490 | 376,100 |
| 2015/10/13 | 5,830 | 5,830 | 5,590 | 5,620 | 369,500 |
| 2015/10/09 | 5,850 | 5,880 | 5,780 | 5,830 | 298,400 |
| 2015/10/08 | 5,860 | 5,860 | 5,730 | 5,800 | 355,300 |
| 2015/10/07 | 5,800 | 5,880 | 5,720 | 5,870 | 450,700 |
| 2015/10/06 | 5,900 | 5,920 | 5,700 | 5,710 | 530,300 |
| 2015/10/05 | 5,590 | 5,630 | 5,530 | 5,620 | 267,100 |
| 2015/10/02 | 5,280 | 5,450 | 5,170 | 5,430 | 365,000 |
| 2015/10/01 | 5,340 | 5,510 | 5,320 | 5,460 | 500,300 |
| 2015/09/30 | 5,090 | 5,220 | 5,090 | 5,170 | 301,300 |
| 2015/09/29 | 5,200 | 5,200 | 5,030 | 5,030 | 326,500 |
| 2015/09/28 | 5,430 | 5,430 | 5,270 | 5,300 | 364,300 |
| 2015/09/25 | 5,380 | 5,390 | 5,110 | 5,230 | 702,600 |
| 2015/09/24 | 5,580 | 5,580 | 5,330 | 5,400 | 409,000 |
| 2015/09/18 | 5,810 | 5,820 | 5,650 | 5,680 | 376,900 |
| 2015/09/17 | 5,740 | 5,860 | 5,700 | 5,850 | 254,800 |
| 2015/09/16 | 5,680 | 5,720 | 5,620 | 5,650 | 269,200 |
| 2015/09/15 | 5,690 | 5,700 | 5,610 | 5,610 | 212,100 |
| 2015/09/14 | 5,800 | 5,800 | 5,640 | 5,640 | 178,300 |
| 2015/09/11 | 5,700 | 5,840 | 5,700 | 5,730 | 341,900 |
| 2015/09/10 | 5,750 | 5,830 | 5,630 | 5,790 | 425,400 |
| 2015/09/09 | 5,770 | 5,920 | 5,710 | 5,910 | 662,100 |
| 2015/09/08 | 5,440 | 5,560 | 5,370 | 5,400 | 413,300 |
| 2015/09/07 | 5,380 | 5,530 | 5,270 | 5,430 | 528,800 |
| 2015/09/04 | 5,590 | 5,620 | 5,300 | 5,390 | 773,000 |
| 2015/09/03 | 5,540 | 5,720 | 5,520 | 5,570 | 738,400 |
| 2015/09/02 | 5,270 | 5,440 | 5,260 | 5,350 | 615,700 |
| 2015/09/01 | 5,590 | 5,600 | 5,410 | 5,410 | 580,700 |
| 2015/08/31 | 5,840 | 5,850 | 5,660 | 5,670 | 499,000 |
| 2015/08/28 | 5,900 | 5,930 | 5,810 | 5,840 | 840,700 |
| 2015/08/27 | 5,710 | 5,790 | 5,580 | 5,600 | 699,200 |
| 2015/08/26 | 5,270 | 5,520 | 5,210 | 5,450 | 807,100 |
| 2015/08/25 | 5,050 | 5,610 | 5,010 | 5,180 | 935,400 |
| 2015/08/24 | 5,560 | 5,670 | 5,370 | 5,370 | 790,400 |
| 2015/08/21 | 5,790 | 5,800 | 5,680 | 5,750 | 786,000 |
| 2015/08/20 | 6,050 | 6,110 | 6,020 | 6,020 | 339,200 |
| 2015/08/19 | 6,240 | 6,290 | 6,060 | 6,080 | 689,400 |
| 2015/08/18 | 6,400 | 6,400 | 6,220 | 6,260 | 493,300 |
| 2015/08/17 | 6,410 | 6,450 | 6,300 | 6,380 | 624,700 |
| 2015/08/14 | 6,370 | 6,500 | 6,370 | 6,470 | 698,300 |
| 2015/08/13 | 6,360 | 6,460 | 6,300 | 6,420 | 1,158,500 |
| 2015/08/12 | 6,390 | 6,390 | 6,070 | 6,120 | 1,162,000 |
| 2015/08/11 | 6,400 | 6,400 | 6,270 | 6,320 | 1,028,900 |
| 2015/08/10 | 6,390 | 6,510 | 6,370 | 6,410 | 1,624,000 |
| 2015/08/07 | 7,280 | 7,290 | 7,160 | 7,190 | 387,800 |
| 2015/08/06 | 7,340 | 7,460 | 7,300 | 7,360 | 322,600 |
| 2015/08/05 | 7,340 | 7,360 | 7,200 | 7,220 | 347,000 |
| 2015/08/04 | 7,500 | 7,550 | 7,360 | 7,440 | 359,600 |
| 2015/08/03 | 7,490 | 7,670 | 7,460 | 7,640 | 438,100 |
| 2015/07/31 | 7,380 | 7,510 | 7,360 | 7,430 | 312,100 |
| 2015/07/30 | 7,420 | 7,450 | 7,280 | 7,290 | 276,900 |
| 2015/07/29 | 7,470 | 7,490 | 7,340 | 7,390 | 162,400 |
| 2015/07/28 | 7,440 | 7,480 | 7,300 | 7,440 | 407,000 |
| 2015/07/27 | 7,700 | 7,750 | 7,560 | 7,590 | 236,200 |
| 2015/07/24 | 7,700 | 7,730 | 7,660 | 7,700 | 207,900 |
| 2015/07/23 | 7,660 | 7,790 | 7,610 | 7,740 | 255,100 |
| 2015/07/22 | 7,800 | 7,820 | 7,710 | 7,730 | 214,000 |
| 2015/07/21 | 7,880 | 7,920 | 7,810 | 7,830 | 301,000 |
| 2015/07/17 | 7,780 | 7,840 | 7,730 | 7,750 | 248,400 |
| 2015/07/16 | 7,640 | 7,740 | 7,580 | 7,730 | 291,600 |
| 2015/07/15 | 7,590 | 7,590 | 7,500 | 7,560 | 119,000 |
| 2015/07/14 | 7,640 | 7,700 | 7,480 | 7,520 | 395,600 |
| 2015/07/13 | 7,310 | 7,510 | 7,260 | 7,510 | 404,400 |
| 2015/07/10 | 7,400 | 7,420 | 7,100 | 7,160 | 557,800 |
| 2015/07/09 | 7,070 | 7,440 | 7,010 | 7,400 | 591,000 |
| 2015/07/08 | 7,710 | 7,730 | 7,440 | 7,440 | 353,300 |
| 2015/07/07 | 7,790 | 7,840 | 7,760 | 7,810 | 253,900 |
| 2015/07/06 | 7,800 | 7,890 | 7,710 | 7,720 | 243,700 |
| 2015/07/03 | 7,970 | 7,970 | 7,870 | 7,920 | 217,000 |
| 2015/07/02 | 8,040 | 8,090 | 7,950 | 7,970 | 176,000 |
| 2015/07/01 | 7,810 | 7,960 | 7,730 | 7,960 | 265,500 |
| 2015/06/30 | 7,690 | 7,810 | 7,630 | 7,740 | 390,800 |
| 2015/06/29 | 7,750 | 7,870 | 7,710 | 7,760 | 356,400 |
| 2015/06/26 | 7,990 | 8,050 | 7,950 | 7,990 | 209,100 |
| 2015/06/25 | 7,990 | 8,060 | 7,960 | 8,000 | 345,200 |
| 2015/06/24 | 8,150 | 8,230 | 8,030 | 8,060 | 390,800 |
| 2015/06/23 | 7,980 | 8,010 | 7,870 | 8,010 | 480,800 |
| 2015/06/22 | 7,890 | 7,970 | 7,870 | 7,950 | 326,900 |
| 2015/06/19 | 7,800 | 7,960 | 7,790 | 7,920 | 301,300 |
| 2015/06/18 | 7,830 | 7,860 | 7,780 | 7,810 | 271,700 |
| 2015/06/17 | 7,830 | 7,880 | 7,760 | 7,820 | 393,200 |
| 2015/06/16 | 7,740 | 7,840 | 7,740 | 7,770 | 366,100 |
| 2015/06/15 | 7,650 | 7,830 | 7,630 | 7,800 | 287,000 |
| 2015/06/12 | 7,590 | 7,710 | 7,590 | 7,680 | 344,400 |
| 2015/06/11 | 7,650 | 7,660 | 7,510 | 7,580 | 289,700 |
| 2015/06/10 | 7,570 | 7,660 | 7,470 | 7,620 | 548,700 |
| 2015/06/09 | 7,740 | 7,750 | 7,520 | 7,560 | 735,400 |
| 2015/06/08 | 7,890 | 7,900 | 7,780 | 7,800 | 299,600 |
| 2015/06/05 | 7,770 | 7,900 | 7,690 | 7,880 | 617,600 |
| 2015/06/04 | 7,700 | 7,780 | 7,650 | 7,750 | 266,600 |
| 2015/06/03 | 7,720 | 7,780 | 7,700 | 7,750 | 504,700 |
| 2015/06/02 | 7,800 | 7,870 | 7,750 | 7,790 | 348,200 |
| 2015/06/01 | 7,550 | 7,720 | 7,500 | 7,690 | 495,400 |
| 2015/05/29 | 7,680 | 7,720 | 7,540 | 7,550 | 756,400 |
| 2015/05/28 | 7,670 | 7,760 | 7,600 | 7,730 | 663,400 |
| 2015/05/27 | 7,510 | 7,650 | 7,500 | 7,590 | 519,500 |
| 2015/05/26 | 7,640 | 7,710 | 7,560 | 7,640 | 290,100 |
| 2015/05/25 | 7,660 | 7,770 | 7,570 | 7,590 | 323,300 |
| 2015/05/22 | 7,600 | 7,690 | 7,480 | 7,630 | 484,100 |
| 2015/05/21 | 7,390 | 7,540 | 7,320 | 7,540 | 436,900 |
| 2015/05/20 | 7,310 | 7,420 | 7,240 | 7,340 | 410,400 |
| 2015/05/19 | 7,180 | 7,250 | 7,170 | 7,230 | 325,300 |
| 2015/05/18 | 7,090 | 7,230 | 7,070 | 7,160 | 324,100 |
| 2015/05/15 | 6,910 | 6,990 | 6,880 | 6,990 | 185,500 |
| 2015/05/14 | 6,830 | 6,900 | 6,780 | 6,820 | 356,700 |
| 2015/05/13 | 6,860 | 7,000 | 6,820 | 6,880 | 353,300 |
| 2015/05/12 | 6,880 | 6,930 | 6,810 | 6,920 | 241,300 |
| 2015/05/11 | 6,900 | 6,970 | 6,880 | 6,900 | 316,000 |
| 2015/05/08 | 6,880 | 6,930 | 6,800 | 6,860 | 285,500 |
| 2015/05/07 | 6,840 | 6,950 | 6,830 | 6,930 | 268,300 |
| 2015/05/01 | 7,100 | 7,200 | 6,860 | 6,970 | 440,300 |
| 2015/04/30 | 7,150 | 7,320 | 7,090 | 7,170 | 620,400 |
| 2015/04/28 | 6,620 | 7,120 | 6,610 | 7,050 | 725,500 |
| 2015/04/27 | 6,620 | 6,690 | 6,600 | 6,640 | 186,800 |
| 2015/04/24 | 6,720 | 6,760 | 6,670 | 6,680 | 199,500 |
| 2015/04/23 | 6,750 | 6,800 | 6,710 | 6,770 | 235,600 |
| 2015/04/22 | 6,670 | 6,780 | 6,630 | 6,730 | 303,900 |
| 2015/04/21 | 6,570 | 6,680 | 6,570 | 6,630 | 307,100 |
| 2015/04/20 | 6,480 | 6,590 | 6,440 | 6,560 | 316,800 |
| 2015/04/17 | 6,720 | 6,760 | 6,550 | 6,600 | 490,000 |
| 2015/04/16 | 6,720 | 6,790 | 6,630 | 6,790 | 317,400 |
| 2015/04/15 | 6,620 | 6,680 | 6,580 | 6,670 | 243,800 |
| 2015/04/14 | 6,720 | 6,770 | 6,640 | 6,690 | 238,300 |
| 2015/04/13 | 6,760 | 6,760 | 6,640 | 6,680 | 183,000 |
| 2015/04/10 | 6,780 | 6,800 | 6,700 | 6,770 | 307,600 |
| 2015/04/09 | 6,860 | 6,860 | 6,660 | 6,700 | 311,900 |
| 2015/04/08 | 6,770 | 6,880 | 6,740 | 6,790 | 449,700 |
| 2015/04/07 | 6,750 | 6,820 | 6,630 | 6,670 | 514,400 |
| 2015/04/06 | 6,600 | 6,760 | 6,510 | 6,620 | 449,700 |
| 2015/04/03 | 6,400 | 6,590 | 6,350 | 6,500 | 492,900 |
| 2015/04/02 | 6,290 | 6,430 | 6,260 | 6,390 | 438,900 |
| 2015/04/01 | 6,290 | 6,330 | 6,120 | 6,210 | 459,100 |
| 2015/03/31 | 6,450 | 6,560 | 6,370 | 6,370 | 587,900 |
| 2015/03/30 | 6,230 | 6,370 | 6,180 | 6,340 | 362,700 |
| 2015/03/27 | 6,200 | 6,350 | 6,180 | 6,240 | 316,100 |
| 2015/03/26 | 6,340 | 6,340 | 6,170 | 6,210 | 488,100 |
| 2015/03/25 | 6,420 | 6,460 | 6,370 | 6,400 | 280,600 |
| 2015/03/24 | 6,480 | 6,520 | 6,340 | 6,390 | 389,000 |
| 2015/03/23 | 6,400 | 6,550 | 6,380 | 6,520 | 375,000 |
| 2015/03/20 | 6,370 | 6,390 | 6,310 | 6,380 | 252,300 |
| 2015/03/19 | 6,460 | 6,480 | 6,350 | 6,410 | 431,700 |
| 2015/03/18 | 6,450 | 6,480 | 6,320 | 6,440 | 441,500 |
| 2015/03/17 | 6,300 | 6,450 | 6,270 | 6,420 | 437,200 |
| 2015/03/16 | 6,300 | 6,320 | 6,220 | 6,300 | 404,800 |
| 2015/03/13 | 6,370 | 6,380 | 6,240 | 6,270 | 709,700 |
| 2015/03/12 | 6,340 | 6,420 | 6,310 | 6,350 | 304,000 |
| 2015/03/11 | 6,250 | 6,430 | 6,210 | 6,340 | 583,200 |
| 2015/03/10 | 6,410 | 6,430 | 6,250 | 6,290 | 659,900 |
| 2015/03/09 | 6,250 | 6,290 | 6,210 | 6,230 | 400,000 |
| 2015/03/06 | 6,220 | 6,330 | 6,220 | 6,300 | 619,700 |
| 2015/03/05 | 6,120 | 6,170 | 6,070 | 6,150 | 375,000 |
| 2015/03/04 | 6,270 | 6,290 | 6,150 | 6,210 | 475,500 |
| 2015/03/03 | 6,360 | 6,480 | 6,180 | 6,260 | 638,200 |
| 2015/03/02 | 6,120 | 6,390 | 6,100 | 6,240 | 744,300 |
| 2015/02/27 | 5,950 | 6,150 | 5,900 | 6,060 | 559,000 |
| 2015/02/26 | 6,020 | 6,100 | 5,970 | 6,050 | 715,000 |
| 2015/02/25 | 6,000 | 6,200 | 5,960 | 6,110 | 1,044,300 |
| 2015/02/24 | 5,790 | 5,950 | 5,760 | 5,900 | 372,100 |
| 2015/02/23 | 5,810 | 5,880 | 5,760 | 5,810 | 478,700 |
| 2015/02/20 | 5,780 | 5,790 | 5,710 | 5,760 | 354,600 |
| 2015/02/19 | 5,710 | 5,840 | 5,700 | 5,780 | 557,600 |
| 2015/02/18 | 5,710 | 5,710 | 5,570 | 5,630 | 756,900 |
| 2015/02/17 | 5,430 | 5,770 | 5,430 | 5,720 | 778,700 |
| 2015/02/16 | 5,400 | 5,660 | 5,400 | 5,430 | 931,800 |
| 2015/02/13 | 4,990 | 5,420 | 4,960 | 5,400 | 1,178,600 |
| 2015/02/12 | 5,050 | 5,080 | 5,010 | 5,040 | 586,700 |
| 2015/02/10 | 4,935 | 5,000 | 4,915 | 4,990 | 479,500 |
| 2015/02/09 | 4,900 | 5,010 | 4,895 | 5,000 | 1,042,600 |
| 2015/02/06 | 4,870 | 4,895 | 4,805 | 4,825 | 264,100 |
| 2015/02/05 | 4,915 | 4,925 | 4,800 | 4,825 | 416,400 |
| 2015/02/04 | 4,835 | 4,940 | 4,835 | 4,915 | 386,600 |
| 2015/02/03 | 4,845 | 4,850 | 4,745 | 4,765 | 408,600 |
| 2015/02/02 | 4,785 | 4,835 | 4,750 | 4,815 | 391,200 |
| 2015/01/30 | 4,910 | 4,930 | 4,865 | 4,870 | 347,500 |
| 2015/01/29 | 4,880 | 4,915 | 4,855 | 4,860 | 306,500 |
| 2015/01/28 | 4,870 | 4,930 | 4,855 | 4,905 | 260,000 |
| 2015/01/27 | 4,830 | 4,900 | 4,770 | 4,890 | 374,900 |
| 2015/01/26 | 4,715 | 4,790 | 4,700 | 4,790 | 264,700 |
| 2015/01/23 | 4,710 | 4,765 | 4,675 | 4,765 | 324,000 |
| 2015/01/22 | 4,750 | 4,765 | 4,660 | 4,675 | 413,000 |
| 2015/01/21 | 4,685 | 4,785 | 4,660 | 4,765 | 668,900 |
| 2015/01/20 | 4,510 | 4,675 | 4,500 | 4,665 | 607,100 |
| 2015/01/19 | 4,520 | 4,535 | 4,440 | 4,465 | 289,500 |
| 2015/01/16 | 4,465 | 4,480 | 4,385 | 4,450 | 460,700 |
| 2015/01/15 | 4,435 | 4,540 | 4,430 | 4,530 | 454,200 |
| 2015/01/14 | 4,470 | 4,520 | 4,430 | 4,475 | 789,900 |
| 2015/01/13 | 4,570 | 4,595 | 4,490 | 4,550 | 589,300 |
| 2015/01/09 | 4,775 | 4,795 | 4,670 | 4,690 | 264,900 |
| 2015/01/08 | 4,700 | 4,755 | 4,675 | 4,740 | 326,900 |
| 2015/01/07 | 4,660 | 4,690 | 4,615 | 4,630 | 328,500 |
| 2015/01/06 | 4,690 | 4,720 | 4,665 | 4,665 | 572,600 |
| 2015/01/05 | 4,805 | 4,820 | 4,720 | 4,750 | 484,500 |