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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,010 | 6,120 | 6,000 | 6,100 | 180,500 |
| 2016/12/29 | 6,210 | 6,220 | 6,060 | 6,100 | 415,900 |
| 2016/12/28 | 6,240 | 6,270 | 6,210 | 6,250 | 195,000 |
| 2016/12/27 | 6,210 | 6,290 | 6,210 | 6,270 | 331,800 |
| 2016/12/26 | 6,370 | 6,390 | 6,180 | 6,190 | 300,500 |
| 2016/12/22 | 6,320 | 6,420 | 6,320 | 6,380 | 388,500 |
| 2016/12/21 | 6,320 | 6,350 | 6,260 | 6,280 | 268,700 |
| 2016/12/20 | 6,330 | 6,360 | 6,280 | 6,340 | 253,200 |
| 2016/12/19 | 6,360 | 6,360 | 6,290 | 6,330 | 218,500 |
| 2016/12/16 | 6,410 | 6,410 | 6,310 | 6,360 | 370,800 |
| 2016/12/15 | 6,350 | 6,450 | 6,350 | 6,410 | 294,100 |
| 2016/12/14 | 6,290 | 6,350 | 6,280 | 6,340 | 199,700 |
| 2016/12/13 | 6,330 | 6,350 | 6,280 | 6,340 | 296,900 |
| 2016/12/12 | 6,360 | 6,430 | 6,330 | 6,410 | 334,800 |
| 2016/12/09 | 6,300 | 6,320 | 6,250 | 6,320 | 284,700 |
| 2016/12/08 | 6,420 | 6,440 | 6,220 | 6,300 | 302,300 |
| 2016/12/07 | 6,250 | 6,430 | 6,240 | 6,370 | 382,200 |
| 2016/12/06 | 6,260 | 6,280 | 6,120 | 6,150 | 299,400 |
| 2016/12/05 | 6,230 | 6,250 | 6,140 | 6,200 | 293,500 |
| 2016/12/02 | 6,360 | 6,420 | 6,230 | 6,280 | 347,400 |
| 2016/12/01 | 6,460 | 6,560 | 6,410 | 6,460 | 473,800 |
| 2016/11/30 | 6,380 | 6,420 | 6,340 | 6,370 | 251,400 |
| 2016/11/29 | 6,370 | 6,390 | 6,330 | 6,360 | 222,400 |
| 2016/11/28 | 6,500 | 6,520 | 6,370 | 6,450 | 230,500 |
| 2016/11/25 | 6,500 | 6,640 | 6,490 | 6,560 | 380,000 |
| 2016/11/24 | 6,370 | 6,460 | 6,340 | 6,440 | 245,200 |
| 2016/11/22 | 6,450 | 6,480 | 6,280 | 6,300 | 259,900 |
| 2016/11/21 | 6,480 | 6,510 | 6,400 | 6,430 | 251,800 |
| 2016/11/18 | 6,470 | 6,480 | 6,350 | 6,420 | 383,900 |
| 2016/11/17 | 6,310 | 6,350 | 6,270 | 6,280 | 287,500 |
| 2016/11/16 | 6,520 | 6,520 | 6,310 | 6,330 | 273,100 |
| 2016/11/15 | 6,600 | 6,650 | 6,380 | 6,420 | 393,600 |
| 2016/11/14 | 6,440 | 6,570 | 6,440 | 6,530 | 194,400 |
| 2016/11/11 | 6,440 | 6,530 | 6,380 | 6,400 | 312,900 |
| 2016/11/10 | 6,300 | 6,380 | 6,230 | 6,350 | 375,500 |
| 2016/11/09 | 6,350 | 6,380 | 5,800 | 5,900 | 448,000 |
| 2016/11/08 | 6,350 | 6,390 | 6,280 | 6,290 | 335,800 |
| 2016/11/07 | 6,220 | 6,450 | 6,210 | 6,340 | 578,800 |
| 2016/11/04 | 5,700 | 6,050 | 5,670 | 5,930 | 492,400 |
| 2016/11/02 | 5,930 | 5,950 | 5,770 | 5,820 | 342,400 |
| 2016/11/01 | 6,010 | 6,030 | 5,940 | 6,030 | 344,600 |
| 2016/10/31 | 6,050 | 6,130 | 5,990 | 6,110 | 290,600 |
| 2016/10/28 | 6,050 | 6,100 | 6,030 | 6,080 | 211,100 |
| 2016/10/27 | 6,050 | 6,060 | 5,990 | 6,050 | 199,600 |
| 2016/10/26 | 6,000 | 6,030 | 5,960 | 6,010 | 230,500 |
| 2016/10/25 | 5,990 | 6,020 | 5,920 | 5,960 | 270,200 |
| 2016/10/24 | 6,050 | 6,050 | 5,880 | 5,890 | 394,800 |
| 2016/10/21 | 6,190 | 6,190 | 6,010 | 6,050 | 337,700 |
| 2016/10/20 | 6,200 | 6,220 | 6,160 | 6,220 | 455,600 |
| 2016/10/19 | 6,100 | 6,220 | 6,070 | 6,160 | 631,900 |
| 2016/10/18 | 5,900 | 5,990 | 5,890 | 5,960 | 235,200 |
| 2016/10/17 | 5,760 | 5,930 | 5,750 | 5,920 | 269,800 |
| 2016/10/14 | 5,830 | 5,880 | 5,790 | 5,840 | 127,000 |
| 2016/10/13 | 5,930 | 5,990 | 5,810 | 5,860 | 246,900 |
| 2016/10/12 | 5,850 | 6,000 | 5,840 | 5,890 | 439,500 |
| 2016/10/11 | 5,840 | 5,960 | 5,840 | 5,920 | 382,300 |
| 2016/10/07 | 5,770 | 5,790 | 5,720 | 5,790 | 199,900 |
| 2016/10/06 | 5,750 | 5,820 | 5,720 | 5,750 | 289,500 |
| 2016/10/05 | 5,680 | 5,720 | 5,660 | 5,680 | 232,800 |
| 2016/10/04 | 5,670 | 5,670 | 5,600 | 5,630 | 187,800 |
| 2016/10/03 | 5,640 | 5,660 | 5,600 | 5,620 | 213,200 |
| 2016/09/30 | 5,500 | 5,570 | 5,460 | 5,540 | 227,100 |
| 2016/09/29 | 5,510 | 5,660 | 5,500 | 5,620 | 252,600 |
| 2016/09/28 | 5,360 | 5,490 | 5,350 | 5,490 | 221,200 |
| 2016/09/27 | 5,280 | 5,400 | 5,220 | 5,390 | 228,100 |
| 2016/09/26 | 5,330 | 5,370 | 5,280 | 5,340 | 179,000 |
| 2016/09/23 | 5,420 | 5,420 | 5,330 | 5,370 | 152,900 |
| 2016/09/21 | 5,270 | 5,480 | 5,220 | 5,460 | 175,700 |
| 2016/09/20 | 5,290 | 5,400 | 5,280 | 5,290 | 182,800 |
| 2016/09/16 | 5,310 | 5,410 | 5,280 | 5,380 | 203,000 |
| 2016/09/15 | 5,320 | 5,370 | 5,250 | 5,280 | 145,900 |
| 2016/09/14 | 5,310 | 5,410 | 5,300 | 5,350 | 163,900 |
| 2016/09/13 | 5,490 | 5,580 | 5,370 | 5,410 | 370,800 |
| 2016/09/12 | 5,350 | 5,350 | 5,250 | 5,300 | 293,100 |
| 2016/09/09 | 5,370 | 5,500 | 5,340 | 5,490 | 234,300 |
| 2016/09/08 | 5,390 | 5,460 | 5,340 | 5,380 | 211,800 |
| 2016/09/07 | 5,280 | 5,380 | 5,230 | 5,360 | 243,600 |
| 2016/09/06 | 5,360 | 5,380 | 5,290 | 5,340 | 281,300 |
| 2016/09/05 | 5,490 | 5,510 | 5,400 | 5,400 | 212,100 |
| 2016/09/02 | 5,480 | 5,540 | 5,420 | 5,440 | 249,000 |
| 2016/09/01 | 5,490 | 5,590 | 5,480 | 5,490 | 274,400 |
| 2016/08/31 | 5,450 | 5,540 | 5,430 | 5,490 | 266,000 |
| 2016/08/30 | 5,350 | 5,410 | 5,340 | 5,370 | 170,000 |
| 2016/08/29 | 5,350 | 5,450 | 5,310 | 5,390 | 347,300 |
| 2016/08/26 | 5,210 | 5,240 | 5,150 | 5,160 | 190,700 |
| 2016/08/25 | 5,220 | 5,260 | 5,150 | 5,240 | 246,700 |
| 2016/08/24 | 5,330 | 5,330 | 5,230 | 5,240 | 149,200 |
| 2016/08/23 | 5,310 | 5,310 | 5,230 | 5,250 | 314,900 |
| 2016/08/22 | 5,330 | 5,400 | 5,280 | 5,350 | 334,500 |
| 2016/08/19 | 5,180 | 5,260 | 5,170 | 5,200 | 200,900 |
| 2016/08/18 | 5,160 | 5,290 | 5,100 | 5,160 | 287,100 |
| 2016/08/17 | 5,110 | 5,190 | 5,070 | 5,160 | 434,500 |
| 2016/08/16 | 5,320 | 5,390 | 5,170 | 5,190 | 436,900 |
| 2016/08/15 | 5,190 | 5,340 | 5,180 | 5,240 | 583,400 |
| 2016/08/12 | 5,090 | 5,110 | 4,955 | 5,040 | 332,100 |
| 2016/08/10 | 5,040 | 5,100 | 4,945 | 5,060 | 349,100 |
| 2016/08/09 | 5,070 | 5,110 | 4,980 | 5,090 | 475,000 |
| 2016/08/08 | 5,050 | 5,080 | 4,915 | 5,070 | 895,800 |
| 2016/08/05 | 4,590 | 4,685 | 4,555 | 4,630 | 499,400 |
| 2016/08/04 | 4,350 | 4,560 | 4,350 | 4,555 | 443,000 |
| 2016/08/03 | 4,330 | 4,415 | 4,270 | 4,300 | 387,600 |
| 2016/08/02 | 4,565 | 4,610 | 4,485 | 4,485 | 367,600 |
| 2016/08/01 | 4,595 | 4,700 | 4,525 | 4,670 | 391,400 |
| 2016/07/29 | 4,645 | 4,790 | 4,620 | 4,720 | 504,800 |
| 2016/07/28 | 4,610 | 4,725 | 4,555 | 4,660 | 529,900 |
| 2016/07/27 | 4,435 | 4,605 | 4,430 | 4,595 | 432,600 |
| 2016/07/26 | 4,450 | 4,480 | 4,355 | 4,400 | 366,500 |
| 2016/07/25 | 4,450 | 4,580 | 4,445 | 4,530 | 399,300 |
| 2016/07/22 | 4,355 | 4,425 | 4,315 | 4,380 | 504,100 |
| 2016/07/21 | 4,410 | 4,550 | 4,380 | 4,495 | 466,200 |
| 2016/07/20 | 4,360 | 4,415 | 4,295 | 4,345 | 377,000 |
| 2016/07/19 | 4,420 | 4,475 | 4,345 | 4,375 | 333,700 |
| 2016/07/15 | 4,200 | 4,370 | 4,165 | 4,325 | 653,400 |
| 2016/07/14 | 4,355 | 4,370 | 4,215 | 4,250 | 803,400 |
| 2016/07/13 | 4,520 | 4,545 | 4,425 | 4,440 | 479,800 |
| 2016/07/12 | 4,220 | 4,385 | 4,205 | 4,310 | 460,700 |
| 2016/07/11 | 3,900 | 4,115 | 3,900 | 4,065 | 536,600 |
| 2016/07/08 | 3,915 | 3,960 | 3,810 | 3,820 | 628,400 |
| 2016/07/07 | 3,965 | 4,020 | 3,880 | 3,915 | 455,000 |
| 2016/07/06 | 4,165 | 4,180 | 3,955 | 4,000 | 503,800 |
| 2016/07/05 | 4,300 | 4,370 | 4,270 | 4,300 | 387,300 |
| 2016/07/04 | 4,305 | 4,390 | 4,305 | 4,335 | 342,100 |
| 2016/07/01 | 4,305 | 4,420 | 4,295 | 4,305 | 338,000 |
| 2016/06/30 | 4,375 | 4,380 | 4,275 | 4,280 | 423,600 |
| 2016/06/29 | 4,130 | 4,260 | 4,085 | 4,250 | 372,600 |
| 2016/06/28 | 3,990 | 4,170 | 3,880 | 4,125 | 831,400 |
| 2016/06/27 | 4,340 | 4,340 | 4,090 | 4,135 | 683,300 |
| 2016/06/24 | 4,960 | 4,965 | 4,340 | 4,350 | 479,500 |
| 2016/06/23 | 4,725 | 4,920 | 4,670 | 4,905 | 301,000 |
| 2016/06/22 | 4,760 | 4,785 | 4,695 | 4,740 | 287,900 |
| 2016/06/21 | 4,710 | 4,790 | 4,640 | 4,770 | 279,600 |
| 2016/06/20 | 4,700 | 4,825 | 4,635 | 4,765 | 587,200 |
| 2016/06/17 | 4,600 | 4,625 | 4,515 | 4,565 | 706,700 |
| 2016/06/16 | 4,630 | 4,635 | 4,510 | 4,520 | 491,600 |
| 2016/06/15 | 4,595 | 4,680 | 4,540 | 4,635 | 463,400 |
| 2016/06/14 | 4,675 | 4,675 | 4,540 | 4,610 | 515,800 |
| 2016/06/13 | 4,885 | 4,890 | 4,690 | 4,700 | 470,600 |
| 2016/06/10 | 5,000 | 5,010 | 4,905 | 4,965 | 343,900 |
| 2016/06/09 | 5,020 | 5,060 | 5,010 | 5,030 | 210,700 |
| 2016/06/08 | 5,030 | 5,060 | 4,975 | 5,050 | 393,100 |
| 2016/06/07 | 5,080 | 5,140 | 5,060 | 5,100 | 158,500 |
| 2016/06/06 | 4,975 | 5,080 | 4,845 | 5,070 | 556,000 |
| 2016/06/03 | 5,110 | 5,170 | 5,040 | 5,100 | 212,200 |
| 2016/06/02 | 5,140 | 5,230 | 5,090 | 5,110 | 276,200 |
| 2016/06/01 | 5,240 | 5,270 | 5,170 | 5,180 | 218,300 |
| 2016/05/31 | 5,260 | 5,330 | 5,230 | 5,240 | 418,000 |
| 2016/05/30 | 5,310 | 5,320 | 5,240 | 5,280 | 178,400 |
| 2016/05/27 | 5,150 | 5,330 | 5,120 | 5,280 | 464,000 |
| 2016/05/26 | 5,050 | 5,130 | 4,990 | 5,080 | 280,000 |
| 2016/05/25 | 5,120 | 5,120 | 4,975 | 5,020 | 316,900 |
| 2016/05/24 | 5,060 | 5,070 | 4,895 | 4,960 | 592,700 |
| 2016/05/23 | 5,110 | 5,130 | 4,985 | 5,100 | 450,900 |
| 2016/05/20 | 5,200 | 5,220 | 5,070 | 5,170 | 495,900 |
| 2016/05/19 | 5,480 | 5,510 | 5,360 | 5,390 | 265,200 |
| 2016/05/18 | 5,460 | 5,520 | 5,380 | 5,470 | 259,600 |
| 2016/05/17 | 5,570 | 5,620 | 5,480 | 5,560 | 161,100 |
| 2016/05/16 | 5,480 | 5,660 | 5,480 | 5,530 | 215,700 |
| 2016/05/13 | 5,580 | 5,590 | 5,470 | 5,550 | 246,800 |
| 2016/05/12 | 5,490 | 5,610 | 5,460 | 5,600 | 235,300 |
| 2016/05/11 | 5,680 | 5,730 | 5,540 | 5,550 | 309,900 |
| 2016/05/10 | 5,400 | 5,610 | 5,370 | 5,610 | 456,700 |
| 2016/05/09 | 5,460 | 5,470 | 5,310 | 5,310 | 241,100 |
| 2016/05/06 | 5,500 | 5,510 | 5,320 | 5,410 | 438,700 |
| 2016/05/02 | 5,350 | 5,630 | 5,350 | 5,610 | 605,600 |
| 2016/04/28 | 5,510 | 5,830 | 5,410 | 5,620 | 550,900 |
| 2016/04/27 | 5,500 | 5,500 | 5,410 | 5,420 | 170,300 |
| 2016/04/26 | 5,580 | 5,580 | 5,460 | 5,500 | 200,400 |
| 2016/04/25 | 5,590 | 5,630 | 5,540 | 5,600 | 414,200 |
| 2016/04/22 | 5,440 | 5,490 | 5,380 | 5,490 | 324,500 |
| 2016/04/21 | 5,460 | 5,540 | 5,410 | 5,510 | 472,800 |
| 2016/04/20 | 5,290 | 5,380 | 5,240 | 5,280 | 241,600 |
| 2016/04/19 | 5,160 | 5,230 | 5,150 | 5,220 | 215,200 |
| 2016/04/18 | 4,950 | 5,030 | 4,925 | 4,985 | 263,400 |
| 2016/04/15 | 5,250 | 5,300 | 5,180 | 5,200 | 257,500 |
| 2016/04/14 | 5,230 | 5,420 | 5,190 | 5,350 | 541,200 |
| 2016/04/13 | 4,895 | 5,080 | 4,885 | 5,050 | 287,800 |
| 2016/04/12 | 4,705 | 4,880 | 4,665 | 4,865 | 221,600 |
| 2016/04/11 | 4,815 | 4,825 | 4,655 | 4,725 | 289,800 |
| 2016/04/08 | 4,645 | 4,905 | 4,620 | 4,825 | 302,900 |
| 2016/04/07 | 4,760 | 4,770 | 4,675 | 4,715 | 223,100 |
| 2016/04/06 | 4,635 | 4,740 | 4,625 | 4,720 | 305,100 |
| 2016/04/05 | 4,790 | 4,840 | 4,645 | 4,655 | 390,300 |
| 2016/04/04 | 4,860 | 4,970 | 4,730 | 4,780 | 526,700 |
| 2016/04/01 | 5,250 | 5,260 | 4,920 | 4,925 | 347,400 |
| 2016/03/31 | 5,190 | 5,300 | 5,190 | 5,240 | 335,200 |
| 2016/03/30 | 5,340 | 5,360 | 5,180 | 5,180 | 296,500 |
| 2016/03/29 | 5,250 | 5,330 | 5,220 | 5,290 | 250,000 |
| 2016/03/28 | 5,130 | 5,250 | 5,120 | 5,250 | 221,700 |
| 2016/03/25 | 5,110 | 5,180 | 5,090 | 5,160 | 253,100 |
| 2016/03/24 | 5,140 | 5,190 | 5,080 | 5,120 | 327,400 |
| 2016/03/23 | 5,210 | 5,270 | 5,090 | 5,150 | 345,700 |
| 2016/03/22 | 5,140 | 5,340 | 5,130 | 5,280 | 292,600 |
| 2016/03/18 | 5,330 | 5,370 | 5,160 | 5,240 | 265,800 |
| 2016/03/17 | 5,430 | 5,530 | 5,300 | 5,380 | 246,000 |
| 2016/03/16 | 5,380 | 5,450 | 5,340 | 5,370 | 160,000 |
| 2016/03/15 | 5,510 | 5,560 | 5,410 | 5,430 | 182,300 |
| 2016/03/14 | 5,480 | 5,550 | 5,460 | 5,530 | 213,500 |
| 2016/03/11 | 5,220 | 5,510 | 5,200 | 5,440 | 585,400 |
| 2016/03/10 | 5,180 | 5,310 | 5,160 | 5,290 | 342,400 |
| 2016/03/09 | 5,180 | 5,210 | 5,040 | 5,130 | 253,100 |
| 2016/03/08 | 5,250 | 5,320 | 5,130 | 5,230 | 263,700 |
| 2016/03/07 | 5,370 | 5,380 | 5,270 | 5,280 | 262,900 |
| 2016/03/04 | 5,300 | 5,400 | 5,280 | 5,370 | 256,000 |
| 2016/03/03 | 5,160 | 5,290 | 5,120 | 5,280 | 295,600 |
| 2016/03/02 | 5,160 | 5,360 | 5,130 | 5,240 | 557,100 |
| 2016/03/01 | 4,940 | 4,960 | 4,820 | 4,915 | 409,100 |
| 2016/02/29 | 5,020 | 5,160 | 4,955 | 4,955 | 556,800 |
| 2016/02/26 | 4,950 | 4,995 | 4,905 | 4,905 | 410,700 |
| 2016/02/25 | 4,850 | 4,935 | 4,775 | 4,850 | 583,000 |
| 2016/02/24 | 4,640 | 4,880 | 4,620 | 4,780 | 853,800 |
| 2016/02/23 | 4,670 | 4,800 | 4,655 | 4,710 | 705,900 |
| 2016/02/22 | 4,555 | 4,660 | 4,475 | 4,620 | 873,700 |
| 2016/02/19 | 4,695 | 4,695 | 4,465 | 4,615 | 1,445,600 |
| 2016/02/18 | 4,970 | 5,010 | 4,790 | 4,865 | 936,800 |
| 2016/02/17 | 4,910 | 5,040 | 4,850 | 4,895 | 764,100 |
| 2016/02/16 | 4,870 | 5,010 | 4,860 | 4,900 | 756,200 |
| 2016/02/15 | 4,915 | 4,985 | 4,720 | 4,915 | 1,010,100 |
| 2016/02/12 | 4,910 | 5,360 | 4,700 | 4,705 | 1,253,500 |
| 2016/02/10 | 5,380 | 5,430 | 5,140 | 5,260 | 487,100 |
| 2016/02/09 | 5,580 | 5,600 | 5,320 | 5,380 | 495,500 |
| 2016/02/08 | 5,670 | 5,870 | 5,600 | 5,840 | 467,500 |
| 2016/02/05 | 6,000 | 6,100 | 5,690 | 5,770 | 663,500 |
| 2016/02/04 | 6,380 | 6,450 | 6,070 | 6,080 | 744,600 |
| 2016/02/03 | 6,510 | 6,560 | 6,350 | 6,480 | 384,000 |
| 2016/02/02 | 6,600 | 6,740 | 6,600 | 6,710 | 377,000 |
| 2016/02/01 | 6,480 | 6,720 | 6,360 | 6,700 | 544,000 |
| 2016/01/29 | 6,170 | 6,390 | 6,060 | 6,380 | 636,300 |
| 2016/01/28 | 6,370 | 6,380 | 6,180 | 6,180 | 515,500 |
| 2016/01/27 | 6,420 | 6,440 | 6,310 | 6,380 | 387,800 |
| 2016/01/26 | 6,260 | 6,440 | 6,230 | 6,300 | 501,400 |
| 2016/01/25 | 6,300 | 6,380 | 6,230 | 6,360 | 439,000 |
| 2016/01/22 | 5,900 | 6,240 | 5,860 | 6,230 | 531,600 |
| 2016/01/21 | 5,820 | 5,980 | 5,700 | 5,700 | 390,400 |
| 2016/01/20 | 6,040 | 6,080 | 5,830 | 5,840 | 276,900 |
| 2016/01/19 | 5,870 | 6,110 | 5,870 | 6,090 | 349,100 |
| 2016/01/18 | 5,770 | 5,950 | 5,710 | 5,920 | 254,500 |
| 2016/01/15 | 6,040 | 6,120 | 5,900 | 5,920 | 246,500 |
| 2016/01/14 | 5,940 | 6,000 | 5,850 | 5,970 | 293,400 |
| 2016/01/13 | 6,110 | 6,300 | 6,110 | 6,220 | 319,700 |
| 2016/01/12 | 6,030 | 6,120 | 5,920 | 5,930 | 410,800 |
| 2016/01/08 | 6,020 | 6,230 | 6,010 | 6,130 | 462,500 |
| 2016/01/07 | 6,160 | 6,220 | 5,980 | 6,020 | 559,000 |
| 2016/01/06 | 6,380 | 6,390 | 6,150 | 6,190 | 587,900 |
| 2016/01/05 | 6,430 | 6,460 | 6,360 | 6,390 | 230,700 |
| 2016/01/04 | 6,600 | 6,650 | 6,450 | 6,470 | 278,000 |