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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,120 | 6,160 | 6,110 | 6,110 | 184,400 |
| 2017/12/28 | 6,110 | 6,180 | 6,100 | 6,120 | 227,300 |
| 2017/12/27 | 6,030 | 6,140 | 6,000 | 6,120 | 231,300 |
| 2017/12/26 | 6,050 | 6,090 | 6,050 | 6,080 | 288,900 |
| 2017/12/25 | 6,120 | 6,120 | 6,050 | 6,070 | 123,800 |
| 2017/12/22 | 6,040 | 6,120 | 6,030 | 6,110 | 164,800 |
| 2017/12/21 | 6,040 | 6,060 | 6,010 | 6,050 | 195,000 |
| 2017/12/20 | 5,990 | 6,050 | 5,970 | 6,030 | 149,300 |
| 2017/12/19 | 5,950 | 6,040 | 5,950 | 5,990 | 256,700 |
| 2017/12/18 | 5,940 | 5,980 | 5,910 | 5,970 | 257,100 |
| 2017/12/15 | 5,910 | 5,940 | 5,880 | 5,890 | 258,800 |
| 2017/12/14 | 5,910 | 6,000 | 5,900 | 5,930 | 208,200 |
| 2017/12/13 | 6,020 | 6,020 | 5,900 | 5,900 | 225,000 |
| 2017/12/12 | 6,180 | 6,190 | 6,020 | 6,030 | 243,500 |
| 2017/12/11 | 6,060 | 6,130 | 6,020 | 6,120 | 253,300 |
| 2017/12/08 | 5,910 | 6,010 | 5,910 | 6,010 | 285,700 |
| 2017/12/07 | 5,820 | 5,970 | 5,820 | 5,940 | 305,100 |
| 2017/12/06 | 5,880 | 5,890 | 5,770 | 5,790 | 309,700 |
| 2017/12/05 | 5,980 | 5,990 | 5,880 | 5,900 | 291,300 |
| 2017/12/04 | 6,050 | 6,060 | 5,990 | 6,020 | 251,400 |
| 2017/12/01 | 5,990 | 6,030 | 5,930 | 5,990 | 275,400 |
| 2017/11/30 | 5,990 | 6,010 | 5,910 | 5,980 | 347,700 |
| 2017/11/29 | 6,070 | 6,090 | 6,020 | 6,060 | 262,000 |
| 2017/11/28 | 5,940 | 6,030 | 5,920 | 5,970 | 282,000 |
| 2017/11/27 | 6,000 | 6,000 | 5,910 | 5,940 | 250,800 |
| 2017/11/24 | 6,000 | 6,010 | 5,950 | 6,010 | 174,700 |
| 2017/11/22 | 6,020 | 6,060 | 5,990 | 6,010 | 216,000 |
| 2017/11/21 | 6,030 | 6,040 | 5,960 | 5,990 | 170,800 |
| 2017/11/20 | 6,010 | 6,060 | 5,970 | 5,980 | 145,800 |
| 2017/11/17 | 6,130 | 6,150 | 5,990 | 6,030 | 315,200 |
| 2017/11/16 | 5,900 | 6,040 | 5,900 | 6,020 | 284,500 |
| 2017/11/15 | 6,070 | 6,070 | 5,900 | 5,900 | 331,600 |
| 2017/11/14 | 6,070 | 6,130 | 6,060 | 6,070 | 198,500 |
| 2017/11/13 | 6,180 | 6,230 | 6,070 | 6,070 | 234,900 |
| 2017/11/10 | 6,130 | 6,200 | 6,110 | 6,150 | 297,400 |
| 2017/11/09 | 6,300 | 6,480 | 6,170 | 6,270 | 598,800 |
| 2017/11/08 | 6,200 | 6,310 | 6,180 | 6,300 | 311,800 |
| 2017/11/07 | 6,130 | 6,290 | 6,110 | 6,290 | 509,300 |
| 2017/11/06 | 6,180 | 6,220 | 6,080 | 6,110 | 396,500 |
| 2017/11/02 | 5,970 | 6,360 | 5,830 | 6,130 | 1,001,100 |
| 2017/11/01 | 5,940 | 5,940 | 5,900 | 5,940 | 275,800 |
| 2017/10/31 | 5,860 | 5,910 | 5,800 | 5,910 | 277,800 |
| 2017/10/30 | 5,830 | 5,870 | 5,810 | 5,840 | 264,800 |
| 2017/10/27 | 5,840 | 5,870 | 5,780 | 5,840 | 293,000 |
| 2017/10/26 | 5,780 | 5,820 | 5,740 | 5,760 | 350,900 |
| 2017/10/25 | 5,810 | 5,820 | 5,730 | 5,740 | 346,400 |
| 2017/10/24 | 5,770 | 5,770 | 5,710 | 5,770 | 390,900 |
| 2017/10/23 | 5,900 | 5,900 | 5,810 | 5,830 | 249,900 |
| 2017/10/20 | 5,800 | 5,870 | 5,770 | 5,840 | 456,400 |
| 2017/10/19 | 5,710 | 5,860 | 5,710 | 5,790 | 553,300 |
| 2017/10/18 | 5,670 | 5,670 | 5,600 | 5,670 | 285,800 |
| 2017/10/17 | 5,640 | 5,700 | 5,630 | 5,660 | 326,000 |
| 2017/10/16 | 5,620 | 5,640 | 5,550 | 5,630 | 421,800 |
| 2017/10/13 | 5,530 | 5,620 | 5,520 | 5,620 | 275,200 |
| 2017/10/12 | 5,540 | 5,570 | 5,500 | 5,540 | 288,300 |
| 2017/10/11 | 5,550 | 5,580 | 5,520 | 5,540 | 468,400 |
| 2017/10/10 | 5,650 | 5,670 | 5,560 | 5,620 | 423,200 |
| 2017/10/06 | 5,700 | 5,750 | 5,660 | 5,720 | 332,000 |
| 2017/10/05 | 5,770 | 5,800 | 5,700 | 5,740 | 348,100 |
| 2017/10/04 | 5,740 | 5,780 | 5,710 | 5,770 | 245,400 |
| 2017/10/03 | 5,730 | 5,780 | 5,660 | 5,760 | 382,100 |
| 2017/10/02 | 5,670 | 5,700 | 5,640 | 5,680 | 292,500 |
| 2017/09/29 | 5,620 | 5,660 | 5,550 | 5,630 | 358,000 |
| 2017/09/28 | 5,630 | 5,680 | 5,600 | 5,650 | 398,500 |
| 2017/09/27 | 5,660 | 5,670 | 5,590 | 5,620 | 368,700 |
| 2017/09/26 | 5,550 | 5,680 | 5,550 | 5,590 | 428,200 |
| 2017/09/25 | 5,500 | 5,580 | 5,500 | 5,550 | 250,200 |
| 2017/09/22 | 5,500 | 5,540 | 5,490 | 5,520 | 249,100 |
| 2017/09/21 | 5,550 | 5,550 | 5,490 | 5,510 | 317,600 |
| 2017/09/20 | 5,500 | 5,530 | 5,480 | 5,500 | 304,800 |
| 2017/09/19 | 5,510 | 5,550 | 5,480 | 5,500 | 449,600 |
| 2017/09/15 | 5,270 | 5,440 | 5,270 | 5,410 | 563,300 |
| 2017/09/14 | 5,250 | 5,330 | 5,210 | 5,260 | 325,100 |
| 2017/09/13 | 5,230 | 5,260 | 5,170 | 5,230 | 271,500 |
| 2017/09/12 | 5,180 | 5,200 | 5,140 | 5,170 | 242,300 |
| 2017/09/11 | 5,100 | 5,150 | 5,090 | 5,130 | 279,200 |
| 2017/09/08 | 5,080 | 5,160 | 5,060 | 5,070 | 276,800 |
| 2017/09/07 | 5,130 | 5,180 | 5,100 | 5,120 | 302,600 |
| 2017/09/06 | 5,090 | 5,180 | 5,090 | 5,170 | 269,600 |
| 2017/09/05 | 5,140 | 5,170 | 5,120 | 5,150 | 343,300 |
| 2017/09/04 | 5,170 | 5,180 | 5,090 | 5,120 | 180,500 |
| 2017/09/01 | 5,230 | 5,280 | 5,190 | 5,190 | 287,800 |
| 2017/08/31 | 5,210 | 5,220 | 5,140 | 5,190 | 277,200 |
| 2017/08/30 | 5,150 | 5,210 | 5,110 | 5,200 | 241,200 |
| 2017/08/29 | 5,080 | 5,160 | 5,070 | 5,150 | 245,200 |
| 2017/08/28 | 5,130 | 5,140 | 5,050 | 5,090 | 287,000 |
| 2017/08/25 | 5,160 | 5,180 | 5,090 | 5,110 | 572,400 |
| 2017/08/24 | 5,200 | 5,250 | 5,150 | 5,160 | 434,100 |
| 2017/08/23 | 5,280 | 5,350 | 5,180 | 5,270 | 767,200 |
| 2017/08/22 | 5,110 | 5,240 | 5,080 | 5,230 | 453,800 |
| 2017/08/21 | 5,060 | 5,110 | 5,050 | 5,100 | 374,600 |
| 2017/08/18 | 5,050 | 5,080 | 5,020 | 5,020 | 499,700 |
| 2017/08/17 | 5,060 | 5,170 | 5,040 | 5,110 | 406,700 |
| 2017/08/16 | 5,060 | 5,120 | 5,040 | 5,050 | 490,100 |
| 2017/08/15 | 5,160 | 5,170 | 5,040 | 5,080 | 857,500 |
| 2017/08/14 | 5,240 | 5,240 | 5,050 | 5,060 | 1,304,800 |
| 2017/08/10 | 5,880 | 5,900 | 5,220 | 5,320 | 1,346,900 |
| 2017/08/09 | 5,900 | 5,910 | 5,780 | 5,850 | 257,100 |
| 2017/08/08 | 5,870 | 5,900 | 5,850 | 5,880 | 191,900 |
| 2017/08/07 | 5,870 | 5,880 | 5,840 | 5,870 | 154,100 |
| 2017/08/04 | 5,880 | 5,900 | 5,820 | 5,820 | 168,900 |
| 2017/08/03 | 5,900 | 5,950 | 5,860 | 5,930 | 355,000 |
| 2017/08/02 | 5,850 | 5,920 | 5,800 | 5,900 | 273,300 |
| 2017/08/01 | 5,810 | 5,830 | 5,730 | 5,800 | 252,800 |
| 2017/07/31 | 5,780 | 5,860 | 5,750 | 5,820 | 265,200 |
| 2017/07/28 | 5,840 | 5,840 | 5,780 | 5,800 | 230,400 |
| 2017/07/27 | 5,800 | 5,840 | 5,780 | 5,830 | 358,000 |
| 2017/07/26 | 5,760 | 5,800 | 5,740 | 5,770 | 396,900 |
| 2017/07/25 | 5,740 | 5,770 | 5,680 | 5,690 | 178,300 |
| 2017/07/24 | 5,750 | 5,750 | 5,660 | 5,710 | 203,700 |
| 2017/07/21 | 5,700 | 5,830 | 5,690 | 5,790 | 286,100 |
| 2017/07/20 | 5,640 | 5,720 | 5,620 | 5,720 | 183,500 |
| 2017/07/19 | 5,680 | 5,680 | 5,570 | 5,640 | 346,500 |
| 2017/07/18 | 5,710 | 5,720 | 5,640 | 5,680 | 182,900 |
| 2017/07/14 | 5,670 | 5,750 | 5,660 | 5,730 | 191,600 |
| 2017/07/13 | 5,720 | 5,750 | 5,660 | 5,660 | 201,300 |
| 2017/07/12 | 5,730 | 5,760 | 5,700 | 5,720 | 352,500 |
| 2017/07/11 | 5,690 | 5,750 | 5,670 | 5,720 | 215,000 |
| 2017/07/10 | 5,640 | 5,750 | 5,630 | 5,730 | 391,700 |
| 2017/07/07 | 5,510 | 5,600 | 5,510 | 5,570 | 271,200 |
| 2017/07/06 | 5,590 | 5,630 | 5,540 | 5,560 | 238,400 |
| 2017/07/05 | 5,540 | 5,590 | 5,500 | 5,580 | 417,900 |
| 2017/07/04 | 5,660 | 5,700 | 5,570 | 5,580 | 322,200 |
| 2017/07/03 | 5,680 | 5,720 | 5,630 | 5,640 | 464,700 |
| 2017/06/30 | 5,590 | 5,590 | 5,540 | 5,590 | 350,300 |
| 2017/06/29 | 5,710 | 5,710 | 5,620 | 5,640 | 237,900 |
| 2017/06/28 | 5,700 | 5,710 | 5,610 | 5,630 | 358,900 |
| 2017/06/27 | 5,760 | 5,770 | 5,710 | 5,730 | 264,900 |
| 2017/06/26 | 5,750 | 5,820 | 5,740 | 5,740 | 351,900 |
| 2017/06/23 | 5,810 | 5,830 | 5,760 | 5,780 | 200,900 |
| 2017/06/22 | 5,800 | 5,840 | 5,780 | 5,810 | 299,300 |
| 2017/06/21 | 5,770 | 5,840 | 5,770 | 5,780 | 311,000 |
| 2017/06/20 | 5,810 | 5,840 | 5,770 | 5,770 | 432,200 |
| 2017/06/19 | 5,710 | 5,760 | 5,700 | 5,730 | 204,500 |
| 2017/06/16 | 5,760 | 5,780 | 5,700 | 5,710 | 637,500 |
| 2017/06/15 | 5,730 | 5,780 | 5,660 | 5,720 | 734,700 |
| 2017/06/14 | 6,000 | 6,010 | 5,890 | 5,900 | 505,700 |
| 2017/06/13 | 6,050 | 6,050 | 5,930 | 5,950 | 474,300 |
| 2017/06/12 | 6,160 | 6,170 | 6,050 | 6,080 | 370,800 |
| 2017/06/09 | 6,180 | 6,290 | 6,160 | 6,230 | 322,200 |
| 2017/06/08 | 6,260 | 6,310 | 6,210 | 6,210 | 257,100 |
| 2017/06/07 | 6,130 | 6,280 | 6,100 | 6,260 | 373,400 |
| 2017/06/06 | 6,220 | 6,230 | 6,150 | 6,150 | 343,300 |
| 2017/06/05 | 6,310 | 6,340 | 6,240 | 6,240 | 288,700 |
| 2017/06/02 | 6,270 | 6,350 | 6,260 | 6,330 | 285,800 |
| 2017/06/01 | 6,210 | 6,250 | 6,180 | 6,230 | 360,100 |
| 2017/05/31 | 6,280 | 6,310 | 6,220 | 6,240 | 331,300 |
| 2017/05/30 | 6,380 | 6,380 | 6,290 | 6,350 | 293,800 |
| 2017/05/29 | 6,450 | 6,480 | 6,400 | 6,420 | 245,300 |
| 2017/05/26 | 6,420 | 6,540 | 6,380 | 6,450 | 460,400 |
| 2017/05/25 | 6,380 | 6,420 | 6,330 | 6,390 | 335,400 |
| 2017/05/24 | 6,330 | 6,360 | 6,280 | 6,340 | 221,700 |
| 2017/05/23 | 6,310 | 6,380 | 6,260 | 6,270 | 325,500 |
| 2017/05/22 | 6,350 | 6,400 | 6,310 | 6,330 | 229,500 |
| 2017/05/19 | 6,320 | 6,350 | 6,270 | 6,330 | 242,300 |
| 2017/05/18 | 6,350 | 6,390 | 6,290 | 6,320 | 365,700 |
| 2017/05/17 | 6,480 | 6,530 | 6,470 | 6,500 | 211,100 |
| 2017/05/16 | 6,570 | 6,620 | 6,520 | 6,550 | 248,900 |
| 2017/05/15 | 6,590 | 6,600 | 6,510 | 6,540 | 324,200 |
| 2017/05/12 | 6,650 | 6,680 | 6,610 | 6,670 | 317,300 |
| 2017/05/11 | 6,660 | 6,740 | 6,650 | 6,700 | 457,100 |
| 2017/05/10 | 6,660 | 6,680 | 6,620 | 6,660 | 260,700 |
| 2017/05/09 | 6,660 | 6,700 | 6,600 | 6,640 | 459,500 |
| 2017/05/08 | 6,580 | 6,640 | 6,550 | 6,610 | 479,300 |
| 2017/05/02 | 6,480 | 6,500 | 6,420 | 6,450 | 367,300 |
| 2017/05/01 | 6,370 | 6,470 | 6,340 | 6,420 | 376,000 |
| 2017/04/28 | 6,270 | 6,490 | 6,250 | 6,290 | 485,000 |
| 2017/04/27 | 6,260 | 6,320 | 6,240 | 6,320 | 310,000 |
| 2017/04/26 | 6,220 | 6,250 | 6,190 | 6,240 | 356,700 |
| 2017/04/25 | 6,110 | 6,240 | 6,070 | 6,220 | 314,400 |
| 2017/04/24 | 6,190 | 6,220 | 6,080 | 6,110 | 305,000 |
| 2017/04/21 | 6,060 | 6,120 | 6,010 | 6,090 | 399,200 |
| 2017/04/20 | 5,930 | 6,000 | 5,920 | 5,940 | 256,800 |
| 2017/04/19 | 5,870 | 5,970 | 5,820 | 5,930 | 345,700 |
| 2017/04/18 | 6,010 | 6,100 | 5,920 | 5,970 | 248,800 |
| 2017/04/17 | 5,880 | 5,940 | 5,850 | 5,940 | 227,300 |
| 2017/04/14 | 6,000 | 6,010 | 5,890 | 5,920 | 259,000 |
| 2017/04/13 | 5,980 | 6,030 | 5,910 | 6,030 | 354,100 |
| 2017/04/12 | 6,240 | 6,250 | 6,080 | 6,110 | 307,600 |
| 2017/04/11 | 6,240 | 6,300 | 6,210 | 6,300 | 254,800 |
| 2017/04/10 | 6,140 | 6,330 | 6,130 | 6,300 | 327,400 |
| 2017/04/07 | 6,220 | 6,220 | 6,060 | 6,100 | 401,600 |
| 2017/04/06 | 6,220 | 6,220 | 6,100 | 6,120 | 418,500 |
| 2017/04/05 | 6,230 | 6,280 | 6,160 | 6,250 | 351,000 |
| 2017/04/04 | 6,390 | 6,410 | 6,190 | 6,230 | 441,800 |
| 2017/04/03 | 6,340 | 6,390 | 6,300 | 6,380 | 368,500 |
| 2017/03/31 | 6,430 | 6,440 | 6,270 | 6,270 | 381,300 |
| 2017/03/30 | 6,380 | 6,430 | 6,340 | 6,360 | 229,300 |
| 2017/03/29 | 6,420 | 6,470 | 6,350 | 6,390 | 229,500 |
| 2017/03/28 | 6,290 | 6,370 | 6,290 | 6,360 | 208,900 |
| 2017/03/27 | 6,300 | 6,330 | 6,200 | 6,230 | 249,700 |
| 2017/03/24 | 6,280 | 6,390 | 6,270 | 6,370 | 221,300 |
| 2017/03/23 | 6,300 | 6,340 | 6,270 | 6,290 | 205,800 |
| 2017/03/22 | 6,300 | 6,370 | 6,300 | 6,320 | 341,000 |
| 2017/03/21 | 6,390 | 6,460 | 6,360 | 6,440 | 231,100 |
| 2017/03/17 | 6,450 | 6,470 | 6,400 | 6,410 | 286,600 |
| 2017/03/16 | 6,310 | 6,490 | 6,290 | 6,480 | 294,800 |
| 2017/03/15 | 6,340 | 6,420 | 6,330 | 6,380 | 214,500 |
| 2017/03/14 | 6,400 | 6,450 | 6,360 | 6,430 | 289,100 |
| 2017/03/13 | 6,390 | 6,430 | 6,360 | 6,420 | 268,800 |
| 2017/03/10 | 6,400 | 6,420 | 6,300 | 6,400 | 412,000 |
| 2017/03/09 | 6,180 | 6,370 | 6,160 | 6,320 | 583,600 |
| 2017/03/08 | 6,080 | 6,100 | 5,980 | 6,100 | 407,600 |
| 2017/03/07 | 6,130 | 6,170 | 6,030 | 6,120 | 451,000 |
| 2017/03/06 | 6,190 | 6,240 | 6,160 | 6,230 | 355,000 |
| 2017/03/03 | 6,230 | 6,270 | 6,130 | 6,160 | 336,500 |
| 2017/03/02 | 6,270 | 6,310 | 6,220 | 6,260 | 291,300 |
| 2017/03/01 | 6,110 | 6,170 | 6,070 | 6,160 | 361,400 |
| 2017/02/28 | 6,120 | 6,190 | 6,060 | 6,070 | 364,000 |
| 2017/02/27 | 6,040 | 6,110 | 5,990 | 6,100 | 397,200 |
| 2017/02/24 | 6,150 | 6,220 | 6,100 | 6,110 | 315,200 |
| 2017/02/23 | 6,160 | 6,200 | 6,120 | 6,170 | 315,500 |
| 2017/02/22 | 6,250 | 6,290 | 6,170 | 6,220 | 429,200 |
| 2017/02/21 | 6,230 | 6,290 | 6,210 | 6,250 | 224,300 |
| 2017/02/20 | 6,200 | 6,250 | 6,160 | 6,230 | 254,400 |
| 2017/02/17 | 6,180 | 6,300 | 6,180 | 6,270 | 297,100 |
| 2017/02/16 | 6,300 | 6,310 | 6,170 | 6,230 | 339,800 |
| 2017/02/15 | 6,220 | 6,320 | 6,100 | 6,280 | 640,600 |
| 2017/02/14 | 6,400 | 6,420 | 5,910 | 6,050 | 860,700 |
| 2017/02/13 | 6,350 | 6,400 | 6,290 | 6,380 | 369,400 |
| 2017/02/10 | 6,110 | 6,320 | 6,070 | 6,310 | 695,200 |
| 2017/02/09 | 6,080 | 6,120 | 6,000 | 6,010 | 391,200 |
| 2017/02/08 | 6,080 | 6,170 | 6,020 | 6,130 | 834,100 |
| 2017/02/07 | 5,750 | 5,780 | 5,680 | 5,740 | 249,400 |
| 2017/02/06 | 5,900 | 5,920 | 5,750 | 5,800 | 324,600 |
| 2017/02/03 | 5,810 | 5,930 | 5,810 | 5,860 | 378,600 |
| 2017/02/02 | 5,880 | 5,890 | 5,750 | 5,790 | 322,400 |
| 2017/02/01 | 5,740 | 5,890 | 5,740 | 5,870 | 306,000 |
| 2017/01/31 | 5,810 | 5,860 | 5,800 | 5,810 | 473,500 |
| 2017/01/30 | 6,010 | 6,010 | 5,940 | 5,950 | 285,500 |
| 2017/01/27 | 6,090 | 6,100 | 6,010 | 6,040 | 289,800 |
| 2017/01/26 | 5,980 | 6,110 | 5,950 | 6,070 | 434,700 |
| 2017/01/25 | 5,850 | 5,920 | 5,820 | 5,900 | 429,000 |
| 2017/01/24 | 5,850 | 5,890 | 5,810 | 5,850 | 327,600 |
| 2017/01/23 | 5,950 | 5,990 | 5,870 | 5,920 | 348,300 |
| 2017/01/20 | 6,020 | 6,070 | 6,000 | 6,050 | 229,200 |
| 2017/01/19 | 5,980 | 6,050 | 5,980 | 6,020 | 270,800 |
| 2017/01/18 | 5,860 | 5,910 | 5,790 | 5,880 | 378,300 |
| 2017/01/17 | 5,920 | 5,990 | 5,890 | 5,910 | 555,200 |
| 2017/01/16 | 5,990 | 6,000 | 5,840 | 5,930 | 443,800 |
| 2017/01/13 | 6,030 | 6,040 | 5,920 | 5,960 | 394,300 |
| 2017/01/12 | 6,130 | 6,160 | 5,980 | 6,060 | 342,500 |
| 2017/01/11 | 6,000 | 6,150 | 5,970 | 6,150 | 653,000 |
| 2017/01/10 | 6,050 | 6,120 | 6,000 | 6,030 | 514,000 |
| 2017/01/06 | 5,930 | 6,000 | 5,910 | 5,970 | 462,800 |
| 2017/01/05 | 6,230 | 6,240 | 6,050 | 6,070 | 602,100 |
| 2017/01/04 | 6,120 | 6,290 | 6,120 | 6,290 | 281,600 |