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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,315 | 3,390 | 3,305 | 3,370 | 446,100 |
| 2018/12/27 | 3,335 | 3,370 | 3,300 | 3,370 | 571,100 |
| 2018/12/26 | 3,185 | 3,240 | 3,130 | 3,195 | 718,500 |
| 2018/12/25 | 3,290 | 3,300 | 3,215 | 3,265 | 1,250,400 |
| 2018/12/21 | 3,455 | 3,470 | 3,335 | 3,395 | 905,000 |
| 2018/12/20 | 3,575 | 3,600 | 3,455 | 3,480 | 595,200 |
| 2018/12/19 | 3,605 | 3,635 | 3,575 | 3,600 | 405,700 |
| 2018/12/18 | 3,600 | 3,660 | 3,575 | 3,635 | 383,800 |
| 2018/12/17 | 3,660 | 3,715 | 3,640 | 3,645 | 535,500 |
| 2018/12/14 | 3,680 | 3,695 | 3,630 | 3,665 | 618,400 |
| 2018/12/13 | 3,660 | 3,685 | 3,630 | 3,665 | 473,700 |
| 2018/12/12 | 3,580 | 3,660 | 3,580 | 3,615 | 606,200 |
| 2018/12/11 | 3,650 | 3,655 | 3,535 | 3,550 | 699,700 |
| 2018/12/10 | 3,700 | 3,705 | 3,590 | 3,640 | 834,300 |
| 2018/12/07 | 3,765 | 3,785 | 3,710 | 3,755 | 559,200 |
| 2018/12/06 | 3,835 | 3,850 | 3,715 | 3,745 | 754,900 |
| 2018/12/05 | 3,850 | 3,895 | 3,825 | 3,840 | 578,700 |
| 2018/12/04 | 3,940 | 4,020 | 3,900 | 3,900 | 506,600 |
| 2018/12/03 | 4,055 | 4,075 | 3,950 | 3,950 | 620,400 |
| 2018/11/30 | 3,895 | 4,020 | 3,865 | 3,955 | 3,928,600 |
| 2018/11/29 | 3,990 | 3,990 | 3,900 | 3,910 | 729,900 |
| 2018/11/28 | 3,950 | 3,985 | 3,885 | 3,905 | 534,900 |
| 2018/11/27 | 3,885 | 3,935 | 3,855 | 3,925 | 413,500 |
| 2018/11/26 | 3,895 | 3,910 | 3,840 | 3,850 | 517,500 |
| 2018/11/22 | 3,810 | 3,900 | 3,775 | 3,885 | 565,900 |
| 2018/11/21 | 3,755 | 3,820 | 3,745 | 3,805 | 569,400 |
| 2018/11/20 | 3,855 | 3,890 | 3,805 | 3,815 | 462,900 |
| 2018/11/19 | 3,955 | 4,025 | 3,905 | 3,925 | 433,100 |
| 2018/11/16 | 3,940 | 4,000 | 3,890 | 3,910 | 563,100 |
| 2018/11/15 | 3,825 | 3,930 | 3,820 | 3,925 | 598,600 |
| 2018/11/14 | 3,855 | 3,930 | 3,815 | 3,825 | 819,100 |
| 2018/11/13 | 3,815 | 3,910 | 3,780 | 3,895 | 638,100 |
| 2018/11/12 | 3,880 | 3,940 | 3,865 | 3,915 | 401,600 |
| 2018/11/09 | 4,000 | 4,015 | 3,925 | 3,935 | 488,600 |
| 2018/11/08 | 4,115 | 4,125 | 4,015 | 4,020 | 349,200 |
| 2018/11/07 | 4,085 | 4,145 | 4,025 | 4,045 | 331,400 |
| 2018/11/06 | 4,065 | 4,100 | 4,020 | 4,075 | 340,900 |
| 2018/11/05 | 4,100 | 4,135 | 4,055 | 4,080 | 404,700 |
| 2018/11/02 | 4,110 | 4,160 | 4,015 | 4,145 | 477,900 |
| 2018/11/01 | 4,050 | 4,170 | 4,010 | 4,120 | 568,900 |
| 2018/10/31 | 3,900 | 4,040 | 3,895 | 4,020 | 731,400 |
| 2018/10/30 | 3,725 | 3,880 | 3,715 | 3,845 | 592,600 |
| 2018/10/29 | 3,805 | 3,845 | 3,770 | 3,780 | 390,700 |
| 2018/10/26 | 3,895 | 3,895 | 3,760 | 3,785 | 533,800 |
| 2018/10/25 | 3,890 | 3,890 | 3,805 | 3,825 | 621,200 |
| 2018/10/24 | 4,005 | 4,030 | 3,965 | 3,975 | 454,300 |
| 2018/10/23 | 3,990 | 4,010 | 3,945 | 3,945 | 446,500 |
| 2018/10/22 | 3,995 | 4,060 | 3,985 | 4,010 | 417,800 |
| 2018/10/19 | 3,975 | 4,015 | 3,940 | 4,015 | 551,000 |
| 2018/10/18 | 4,100 | 4,140 | 4,005 | 4,005 | 652,200 |
| 2018/10/17 | 4,085 | 4,140 | 4,050 | 4,085 | 572,100 |
| 2018/10/16 | 3,980 | 4,045 | 3,970 | 4,015 | 517,800 |
| 2018/10/15 | 3,980 | 4,035 | 3,960 | 3,990 | 696,200 |
| 2018/10/12 | 3,935 | 3,965 | 3,885 | 3,930 | 988,700 |
| 2018/10/11 | 4,000 | 4,020 | 3,915 | 3,940 | 815,900 |
| 2018/10/10 | 4,140 | 4,175 | 4,060 | 4,105 | 358,900 |
| 2018/10/09 | 4,190 | 4,200 | 4,095 | 4,115 | 372,500 |
| 2018/10/05 | 4,260 | 4,295 | 4,190 | 4,230 | 644,400 |
| 2018/10/04 | 4,415 | 4,450 | 4,270 | 4,310 | 695,300 |
| 2018/10/03 | 4,480 | 4,485 | 4,380 | 4,380 | 473,700 |
| 2018/10/02 | 4,545 | 4,595 | 4,495 | 4,500 | 377,500 |
| 2018/10/01 | 4,615 | 4,650 | 4,525 | 4,560 | 668,400 |
| 2018/09/28 | 4,600 | 4,660 | 4,560 | 4,585 | 513,900 |
| 2018/09/27 | 4,525 | 4,565 | 4,485 | 4,510 | 325,100 |
| 2018/09/26 | 4,480 | 4,580 | 4,465 | 4,560 | 367,700 |
| 2018/09/25 | 4,420 | 4,460 | 4,385 | 4,455 | 368,500 |
| 2018/09/21 | 4,330 | 4,410 | 4,295 | 4,395 | 314,100 |
| 2018/09/20 | 4,335 | 4,335 | 4,255 | 4,280 | 265,900 |
| 2018/09/19 | 4,320 | 4,340 | 4,290 | 4,300 | 279,300 |
| 2018/09/18 | 4,175 | 4,260 | 4,115 | 4,235 | 302,600 |
| 2018/09/14 | 4,045 | 4,145 | 4,045 | 4,140 | 552,400 |
| 2018/09/13 | 4,020 | 4,145 | 4,015 | 4,065 | 319,900 |
| 2018/09/12 | 4,180 | 4,185 | 4,045 | 4,065 | 493,900 |
| 2018/09/11 | 4,250 | 4,250 | 4,190 | 4,200 | 358,000 |
| 2018/09/10 | 4,280 | 4,295 | 4,255 | 4,260 | 319,300 |
| 2018/09/07 | 4,330 | 4,350 | 4,285 | 4,310 | 430,100 |
| 2018/09/06 | 4,485 | 4,490 | 4,350 | 4,350 | 491,800 |
| 2018/09/05 | 4,540 | 4,560 | 4,480 | 4,530 | 300,900 |
| 2018/09/04 | 4,495 | 4,585 | 4,490 | 4,545 | 318,200 |
| 2018/09/03 | 4,600 | 4,600 | 4,480 | 4,510 | 324,700 |
| 2018/08/31 | 4,580 | 4,645 | 4,570 | 4,605 | 352,900 |
| 2018/08/30 | 4,760 | 4,790 | 4,595 | 4,605 | 354,300 |
| 2018/08/29 | 4,670 | 4,705 | 4,650 | 4,695 | 309,900 |
| 2018/08/28 | 4,710 | 4,765 | 4,690 | 4,695 | 262,500 |
| 2018/08/27 | 4,510 | 4,690 | 4,505 | 4,680 | 320,300 |
| 2018/08/24 | 4,515 | 4,520 | 4,445 | 4,480 | 574,100 |
| 2018/08/23 | 4,630 | 4,645 | 4,480 | 4,480 | 645,600 |
| 2018/08/22 | 4,620 | 4,725 | 4,615 | 4,680 | 438,300 |
| 2018/08/21 | 4,640 | 4,640 | 4,600 | 4,605 | 420,400 |
| 2018/08/20 | 4,780 | 4,800 | 4,730 | 4,740 | 212,400 |
| 2018/08/17 | 4,700 | 4,780 | 4,690 | 4,770 | 220,600 |
| 2018/08/16 | 4,770 | 4,785 | 4,670 | 4,700 | 665,000 |
| 2018/08/15 | 4,865 | 4,870 | 4,800 | 4,840 | 352,800 |
| 2018/08/14 | 4,925 | 4,935 | 4,865 | 4,925 | 405,100 |
| 2018/08/13 | 5,020 | 5,030 | 4,925 | 4,945 | 551,400 |
| 2018/08/10 | 5,500 | 5,600 | 5,160 | 5,170 | 722,500 |
| 2018/08/09 | 5,550 | 5,600 | 5,540 | 5,540 | 194,400 |
| 2018/08/08 | 5,560 | 5,600 | 5,560 | 5,590 | 163,300 |
| 2018/08/07 | 5,480 | 5,570 | 5,480 | 5,570 | 115,600 |
| 2018/08/06 | 5,480 | 5,560 | 5,480 | 5,500 | 105,800 |
| 2018/08/03 | 5,550 | 5,550 | 5,460 | 5,500 | 93,900 |
| 2018/08/02 | 5,540 | 5,580 | 5,530 | 5,540 | 178,700 |
| 2018/08/01 | 5,550 | 5,570 | 5,500 | 5,550 | 115,200 |
| 2018/07/31 | 5,480 | 5,540 | 5,470 | 5,490 | 225,300 |
| 2018/07/30 | 5,500 | 5,510 | 5,430 | 5,480 | 155,400 |
| 2018/07/27 | 5,550 | 5,560 | 5,520 | 5,560 | 151,300 |
| 2018/07/26 | 5,550 | 5,580 | 5,470 | 5,500 | 205,900 |
| 2018/07/25 | 5,410 | 5,460 | 5,390 | 5,450 | 211,900 |
| 2018/07/24 | 5,330 | 5,360 | 5,310 | 5,360 | 127,200 |
| 2018/07/23 | 5,240 | 5,320 | 5,240 | 5,280 | 195,500 |
| 2018/07/20 | 5,280 | 5,280 | 5,190 | 5,270 | 218,100 |
| 2018/07/19 | 5,320 | 5,350 | 5,270 | 5,280 | 137,500 |
| 2018/07/18 | 5,300 | 5,320 | 5,270 | 5,300 | 148,900 |
| 2018/07/17 | 5,230 | 5,300 | 5,200 | 5,250 | 191,300 |
| 2018/07/13 | 5,160 | 5,280 | 5,160 | 5,220 | 299,300 |
| 2018/07/12 | 5,220 | 5,230 | 5,150 | 5,180 | 145,700 |
| 2018/07/11 | 5,220 | 5,230 | 5,120 | 5,190 | 155,200 |
| 2018/07/10 | 5,280 | 5,350 | 5,270 | 5,290 | 204,400 |
| 2018/07/09 | 5,170 | 5,270 | 5,170 | 5,250 | 146,400 |
| 2018/07/06 | 5,070 | 5,180 | 5,060 | 5,160 | 238,900 |
| 2018/07/05 | 5,040 | 5,060 | 4,980 | 5,000 | 264,800 |
| 2018/07/04 | 5,150 | 5,160 | 5,040 | 5,060 | 236,400 |
| 2018/07/03 | 5,230 | 5,270 | 5,170 | 5,200 | 197,500 |
| 2018/07/02 | 5,270 | 5,340 | 5,170 | 5,180 | 216,500 |
| 2018/06/29 | 5,320 | 5,320 | 5,220 | 5,270 | 166,400 |
| 2018/06/28 | 5,300 | 5,340 | 5,270 | 5,310 | 237,700 |
| 2018/06/27 | 5,300 | 5,370 | 5,290 | 5,320 | 234,000 |
| 2018/06/26 | 5,250 | 5,350 | 5,210 | 5,350 | 247,900 |
| 2018/06/25 | 5,350 | 5,400 | 5,280 | 5,300 | 292,000 |
| 2018/06/22 | 5,120 | 5,330 | 5,090 | 5,330 | 547,300 |
| 2018/06/21 | 5,130 | 5,220 | 5,090 | 5,180 | 298,900 |
| 2018/06/20 | 5,070 | 5,180 | 5,020 | 5,160 | 317,500 |
| 2018/06/19 | 5,030 | 5,150 | 5,030 | 5,050 | 400,600 |
| 2018/06/18 | 5,070 | 5,080 | 5,030 | 5,040 | 244,200 |
| 2018/06/15 | 5,140 | 5,180 | 5,120 | 5,120 | 451,700 |
| 2018/06/14 | 5,130 | 5,180 | 5,100 | 5,120 | 238,300 |
| 2018/06/13 | 5,160 | 5,190 | 5,140 | 5,170 | 199,100 |
| 2018/06/12 | 5,240 | 5,270 | 5,170 | 5,200 | 348,900 |
| 2018/06/11 | 5,180 | 5,230 | 5,170 | 5,190 | 213,700 |
| 2018/06/08 | 5,300 | 5,310 | 5,170 | 5,170 | 243,600 |
| 2018/06/07 | 5,270 | 5,320 | 5,270 | 5,290 | 271,800 |
| 2018/06/06 | 5,200 | 5,250 | 5,180 | 5,220 | 169,900 |
| 2018/06/05 | 5,210 | 5,240 | 5,140 | 5,180 | 172,400 |
| 2018/06/04 | 5,150 | 5,200 | 5,130 | 5,180 | 163,800 |
| 2018/06/01 | 5,040 | 5,110 | 5,020 | 5,060 | 215,700 |
| 2018/05/31 | 5,060 | 5,070 | 5,010 | 5,050 | 494,500 |
| 2018/05/30 | 5,000 | 5,050 | 4,990 | 5,020 | 390,200 |
| 2018/05/29 | 5,160 | 5,180 | 5,110 | 5,120 | 177,000 |
| 2018/05/28 | 5,170 | 5,240 | 5,130 | 5,160 | 231,700 |
| 2018/05/25 | 5,190 | 5,220 | 5,110 | 5,120 | 237,100 |
| 2018/05/24 | 5,340 | 5,340 | 5,190 | 5,190 | 191,300 |
| 2018/05/23 | 5,400 | 5,410 | 5,350 | 5,350 | 163,500 |
| 2018/05/22 | 5,530 | 5,560 | 5,430 | 5,450 | 208,300 |
| 2018/05/21 | 5,330 | 5,510 | 5,330 | 5,480 | 235,000 |
| 2018/05/18 | 5,390 | 5,390 | 5,300 | 5,310 | 281,200 |
| 2018/05/17 | 5,360 | 5,440 | 5,340 | 5,390 | 159,000 |
| 2018/05/16 | 5,420 | 5,440 | 5,380 | 5,390 | 185,400 |
| 2018/05/15 | 5,430 | 5,470 | 5,400 | 5,410 | 139,900 |
| 2018/05/14 | 5,390 | 5,450 | 5,320 | 5,440 | 141,100 |
| 2018/05/11 | 5,300 | 5,400 | 5,300 | 5,380 | 210,800 |
| 2018/05/10 | 5,210 | 5,310 | 5,200 | 5,290 | 165,900 |
| 2018/05/09 | 5,320 | 5,330 | 5,260 | 5,280 | 216,600 |
| 2018/05/08 | 5,400 | 5,450 | 5,320 | 5,320 | 262,600 |
| 2018/05/07 | 5,540 | 5,540 | 5,380 | 5,400 | 181,300 |
| 2018/05/02 | 5,490 | 5,560 | 5,470 | 5,540 | 222,000 |
| 2018/05/01 | 5,720 | 5,750 | 5,520 | 5,540 | 296,500 |
| 2018/04/27 | 5,550 | 5,730 | 5,410 | 5,520 | 522,300 |
| 2018/04/26 | 5,520 | 5,550 | 5,470 | 5,510 | 199,100 |
| 2018/04/25 | 5,410 | 5,450 | 5,360 | 5,450 | 179,300 |
| 2018/04/24 | 5,420 | 5,500 | 5,400 | 5,500 | 172,500 |
| 2018/04/23 | 5,430 | 5,450 | 5,390 | 5,420 | 207,900 |
| 2018/04/20 | 5,530 | 5,540 | 5,440 | 5,480 | 185,100 |
| 2018/04/19 | 5,520 | 5,600 | 5,510 | 5,560 | 303,500 |
| 2018/04/18 | 5,420 | 5,570 | 5,400 | 5,520 | 316,400 |
| 2018/04/17 | 5,380 | 5,430 | 5,350 | 5,360 | 159,100 |
| 2018/04/16 | 5,310 | 5,380 | 5,280 | 5,360 | 237,400 |
| 2018/04/13 | 5,280 | 5,350 | 5,250 | 5,330 | 259,300 |
| 2018/04/12 | 5,280 | 5,280 | 5,210 | 5,270 | 136,300 |
| 2018/04/11 | 5,340 | 5,360 | 5,270 | 5,300 | 205,600 |
| 2018/04/10 | 5,220 | 5,320 | 5,150 | 5,300 | 313,700 |
| 2018/04/09 | 5,260 | 5,300 | 5,250 | 5,280 | 201,700 |
| 2018/04/06 | 5,300 | 5,330 | 5,220 | 5,280 | 247,500 |
| 2018/04/05 | 5,350 | 5,370 | 5,270 | 5,340 | 147,300 |
| 2018/04/04 | 5,260 | 5,310 | 5,210 | 5,290 | 213,100 |
| 2018/04/03 | 5,230 | 5,260 | 5,190 | 5,230 | 225,600 |
| 2018/04/02 | 5,230 | 5,330 | 5,230 | 5,280 | 160,500 |
| 2018/03/30 | 5,260 | 5,270 | 5,210 | 5,240 | 206,400 |
| 2018/03/29 | 5,280 | 5,290 | 5,160 | 5,220 | 206,900 |
| 2018/03/28 | 5,190 | 5,210 | 5,150 | 5,210 | 209,600 |
| 2018/03/27 | 5,170 | 5,230 | 5,160 | 5,210 | 247,900 |
| 2018/03/26 | 5,010 | 5,080 | 5,000 | 5,080 | 231,600 |
| 2018/03/23 | 5,160 | 5,220 | 5,040 | 5,050 | 477,800 |
| 2018/03/22 | 5,280 | 5,330 | 5,240 | 5,260 | 242,500 |
| 2018/03/20 | 5,250 | 5,340 | 5,250 | 5,300 | 203,300 |
| 2018/03/19 | 5,280 | 5,370 | 5,260 | 5,280 | 264,400 |
| 2018/03/16 | 5,360 | 5,420 | 5,320 | 5,320 | 342,900 |
| 2018/03/15 | 5,460 | 5,460 | 5,320 | 5,380 | 405,400 |
| 2018/03/14 | 5,440 | 5,580 | 5,410 | 5,550 | 301,400 |
| 2018/03/13 | 5,420 | 5,540 | 5,400 | 5,540 | 460,100 |
| 2018/03/12 | 5,400 | 5,450 | 5,330 | 5,380 | 419,000 |
| 2018/03/09 | 5,290 | 5,320 | 5,170 | 5,220 | 378,400 |
| 2018/03/08 | 5,200 | 5,270 | 5,170 | 5,210 | 231,200 |
| 2018/03/07 | 5,160 | 5,240 | 5,160 | 5,170 | 324,700 |
| 2018/03/06 | 5,170 | 5,300 | 5,170 | 5,200 | 372,500 |
| 2018/03/05 | 5,200 | 5,220 | 5,100 | 5,130 | 364,500 |
| 2018/03/02 | 5,250 | 5,320 | 5,220 | 5,240 | 381,500 |
| 2018/03/01 | 5,480 | 5,510 | 5,380 | 5,390 | 268,200 |
| 2018/02/28 | 5,650 | 5,670 | 5,530 | 5,530 | 320,600 |
| 2018/02/27 | 5,510 | 5,620 | 5,510 | 5,620 | 391,300 |
| 2018/02/26 | 5,440 | 5,460 | 5,370 | 5,440 | 225,600 |
| 2018/02/23 | 5,320 | 5,380 | 5,310 | 5,380 | 193,900 |
| 2018/02/22 | 5,300 | 5,330 | 5,280 | 5,300 | 369,300 |
| 2018/02/21 | 5,360 | 5,430 | 5,310 | 5,370 | 299,400 |
| 2018/02/20 | 5,340 | 5,400 | 5,300 | 5,370 | 319,300 |
| 2018/02/19 | 5,290 | 5,380 | 5,260 | 5,380 | 401,100 |
| 2018/02/16 | 5,290 | 5,310 | 5,200 | 5,230 | 769,000 |
| 2018/02/15 | 5,400 | 5,530 | 5,250 | 5,290 | 1,004,600 |
| 2018/02/14 | 5,860 | 5,860 | 5,350 | 5,400 | 773,900 |
| 2018/02/13 | 5,980 | 5,980 | 5,800 | 5,830 | 303,800 |
| 2018/02/09 | 5,760 | 5,830 | 5,740 | 5,830 | 216,300 |
| 2018/02/08 | 5,970 | 6,010 | 5,910 | 5,980 | 270,600 |
| 2018/02/07 | 6,030 | 6,070 | 5,870 | 5,870 | 364,900 |
| 2018/02/06 | 5,850 | 5,890 | 5,670 | 5,820 | 489,000 |
| 2018/02/05 | 6,150 | 6,190 | 6,100 | 6,110 | 279,600 |
| 2018/02/02 | 6,380 | 6,410 | 6,310 | 6,330 | 233,200 |
| 2018/02/01 | 6,380 | 6,410 | 6,310 | 6,400 | 311,100 |
| 2018/01/31 | 6,510 | 6,570 | 6,450 | 6,460 | 336,600 |
| 2018/01/30 | 6,640 | 6,650 | 6,550 | 6,560 | 255,300 |
| 2018/01/29 | 6,700 | 6,750 | 6,660 | 6,660 | 349,600 |
| 2018/01/26 | 6,610 | 6,610 | 6,520 | 6,580 | 279,400 |
| 2018/01/25 | 6,580 | 6,660 | 6,510 | 6,640 | 406,200 |
| 2018/01/24 | 6,640 | 6,650 | 6,600 | 6,640 | 268,800 |
| 2018/01/23 | 6,600 | 6,640 | 6,570 | 6,640 | 163,600 |
| 2018/01/22 | 6,560 | 6,600 | 6,510 | 6,600 | 148,100 |
| 2018/01/19 | 6,560 | 6,580 | 6,530 | 6,560 | 137,000 |
| 2018/01/18 | 6,600 | 6,630 | 6,550 | 6,550 | 225,600 |
| 2018/01/17 | 6,440 | 6,560 | 6,410 | 6,540 | 212,100 |
| 2018/01/16 | 6,470 | 6,540 | 6,460 | 6,510 | 219,300 |
| 2018/01/15 | 6,450 | 6,520 | 6,440 | 6,490 | 320,500 |
| 2018/01/12 | 6,430 | 6,500 | 6,390 | 6,420 | 320,000 |
| 2018/01/11 | 6,370 | 6,400 | 6,330 | 6,390 | 264,600 |
| 2018/01/10 | 6,350 | 6,420 | 6,330 | 6,410 | 371,800 |
| 2018/01/09 | 6,290 | 6,350 | 6,260 | 6,330 | 354,400 |
| 2018/01/05 | 6,240 | 6,260 | 6,200 | 6,250 | 201,300 |
| 2018/01/04 | 6,180 | 6,210 | 6,140 | 6,210 | 302,500 |