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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,215 | 4,215 | 4,150 | 4,150 | 134,100 |
| 2019/12/27 | 4,285 | 4,285 | 4,235 | 4,235 | 229,600 |
| 2019/12/26 | 4,270 | 4,325 | 4,270 | 4,305 | 408,300 |
| 2019/12/25 | 4,300 | 4,310 | 4,245 | 4,255 | 351,900 |
| 2019/12/24 | 4,270 | 4,280 | 4,245 | 4,270 | 270,400 |
| 2019/12/23 | 4,275 | 4,305 | 4,260 | 4,265 | 284,400 |
| 2019/12/20 | 4,305 | 4,315 | 4,275 | 4,290 | 268,200 |
| 2019/12/19 | 4,295 | 4,305 | 4,260 | 4,285 | 208,500 |
| 2019/12/18 | 4,350 | 4,380 | 4,285 | 4,300 | 302,900 |
| 2019/12/17 | 4,265 | 4,335 | 4,265 | 4,325 | 217,900 |
| 2019/12/16 | 4,265 | 4,265 | 4,205 | 4,205 | 285,200 |
| 2019/12/13 | 4,325 | 4,340 | 4,290 | 4,295 | 325,400 |
| 2019/12/12 | 4,255 | 4,275 | 4,220 | 4,220 | 186,600 |
| 2019/12/11 | 4,305 | 4,315 | 4,240 | 4,250 | 206,700 |
| 2019/12/10 | 4,310 | 4,320 | 4,295 | 4,305 | 94,200 |
| 2019/12/09 | 4,320 | 4,320 | 4,265 | 4,310 | 131,900 |
| 2019/12/06 | 4,315 | 4,315 | 4,250 | 4,280 | 135,200 |
| 2019/12/05 | 4,300 | 4,325 | 4,235 | 4,260 | 243,500 |
| 2019/12/04 | 4,270 | 4,270 | 4,230 | 4,270 | 219,300 |
| 2019/12/03 | 4,190 | 4,305 | 4,185 | 4,300 | 317,400 |
| 2019/12/02 | 4,185 | 4,235 | 4,175 | 4,225 | 285,200 |
| 2019/11/29 | 4,215 | 4,230 | 4,165 | 4,170 | 298,800 |
| 2019/11/28 | 4,265 | 4,275 | 4,210 | 4,230 | 295,200 |
| 2019/11/27 | 4,255 | 4,310 | 4,235 | 4,245 | 438,800 |
| 2019/11/26 | 4,385 | 4,405 | 4,300 | 4,310 | 404,800 |
| 2019/11/25 | 4,400 | 4,430 | 4,380 | 4,415 | 261,000 |
| 2019/11/22 | 4,415 | 4,450 | 4,400 | 4,405 | 268,000 |
| 2019/11/21 | 4,400 | 4,465 | 4,335 | 4,390 | 285,200 |
| 2019/11/20 | 4,380 | 4,430 | 4,370 | 4,385 | 219,400 |
| 2019/11/19 | 4,370 | 4,420 | 4,370 | 4,380 | 292,100 |
| 2019/11/18 | 4,500 | 4,505 | 4,465 | 4,495 | 136,300 |
| 2019/11/15 | 4,420 | 4,510 | 4,415 | 4,510 | 203,200 |
| 2019/11/14 | 4,460 | 4,485 | 4,385 | 4,410 | 279,100 |
| 2019/11/13 | 4,590 | 4,625 | 4,550 | 4,565 | 315,700 |
| 2019/11/12 | 4,610 | 4,630 | 4,595 | 4,625 | 273,200 |
| 2019/11/11 | 4,650 | 4,650 | 4,585 | 4,620 | 198,500 |
| 2019/11/08 | 4,660 | 4,670 | 4,610 | 4,655 | 340,100 |
| 2019/11/07 | 4,560 | 4,620 | 4,540 | 4,620 | 344,300 |
| 2019/11/06 | 4,640 | 4,640 | 4,530 | 4,555 | 344,200 |
| 2019/11/05 | 4,580 | 4,660 | 4,495 | 4,645 | 416,500 |
| 2019/11/01 | 4,380 | 4,670 | 4,370 | 4,585 | 793,600 |
| 2019/10/31 | 4,210 | 4,440 | 4,085 | 4,425 | 622,000 |
| 2019/10/30 | 4,225 | 4,245 | 4,175 | 4,185 | 197,300 |
| 2019/10/29 | 4,180 | 4,205 | 4,170 | 4,205 | 153,400 |
| 2019/10/28 | 4,155 | 4,170 | 4,135 | 4,150 | 144,000 |
| 2019/10/25 | 4,135 | 4,150 | 4,090 | 4,125 | 167,100 |
| 2019/10/24 | 4,100 | 4,130 | 4,050 | 4,100 | 147,400 |
| 2019/10/23 | 4,075 | 4,095 | 4,015 | 4,090 | 175,100 |
| 2019/10/21 | 4,070 | 4,080 | 4,005 | 4,015 | 66,800 |
| 2019/10/18 | 4,080 | 4,100 | 4,020 | 4,030 | 86,100 |
| 2019/10/17 | 4,040 | 4,050 | 4,010 | 4,035 | 112,500 |
| 2019/10/16 | 4,065 | 4,095 | 4,020 | 4,045 | 143,900 |
| 2019/10/15 | 3,995 | 4,055 | 3,980 | 4,010 | 191,900 |
| 2019/10/11 | 3,890 | 3,915 | 3,865 | 3,905 | 160,200 |
| 2019/10/10 | 3,840 | 3,850 | 3,790 | 3,830 | 122,000 |
| 2019/10/09 | 3,825 | 3,855 | 3,805 | 3,830 | 189,600 |
| 2019/10/08 | 3,890 | 3,950 | 3,850 | 3,895 | 487,400 |
| 2019/10/07 | 3,990 | 4,015 | 3,945 | 3,960 | 112,100 |
| 2019/10/04 | 3,925 | 4,010 | 3,925 | 3,990 | 179,100 |
| 2019/10/03 | 3,925 | 3,970 | 3,925 | 3,945 | 200,900 |
| 2019/10/02 | 4,010 | 4,065 | 3,990 | 4,025 | 258,100 |
| 2019/10/01 | 4,055 | 4,135 | 4,055 | 4,100 | 115,400 |
| 2019/09/30 | 4,035 | 4,085 | 4,025 | 4,025 | 130,200 |
| 2019/09/27 | 4,055 | 4,075 | 4,005 | 4,070 | 178,600 |
| 2019/09/26 | 4,140 | 4,155 | 4,055 | 4,065 | 216,400 |
| 2019/09/25 | 4,085 | 4,095 | 4,040 | 4,080 | 144,400 |
| 2019/09/24 | 4,085 | 4,155 | 4,075 | 4,095 | 201,500 |
| 2019/09/20 | 4,100 | 4,100 | 4,055 | 4,075 | 250,900 |
| 2019/09/19 | 4,115 | 4,160 | 4,080 | 4,085 | 228,300 |
| 2019/09/18 | 4,200 | 4,210 | 4,090 | 4,115 | 190,500 |
| 2019/09/17 | 4,185 | 4,205 | 4,170 | 4,190 | 239,000 |
| 2019/09/13 | 4,155 | 4,160 | 4,090 | 4,160 | 255,300 |
| 2019/09/12 | 4,125 | 4,155 | 4,100 | 4,115 | 237,000 |
| 2019/09/11 | 3,985 | 4,095 | 3,980 | 4,095 | 237,100 |
| 2019/09/10 | 3,950 | 3,980 | 3,940 | 3,960 | 180,400 |
| 2019/09/09 | 3,895 | 3,930 | 3,880 | 3,930 | 211,600 |
| 2019/09/06 | 3,850 | 3,860 | 3,825 | 3,840 | 174,800 |
| 2019/09/05 | 3,760 | 3,860 | 3,760 | 3,830 | 195,900 |
| 2019/09/04 | 3,675 | 3,730 | 3,675 | 3,700 | 102,400 |
| 2019/09/03 | 3,715 | 3,725 | 3,675 | 3,700 | 229,900 |
| 2019/09/02 | 3,745 | 3,765 | 3,705 | 3,725 | 158,300 |
| 2019/08/30 | 3,740 | 3,790 | 3,740 | 3,765 | 196,700 |
| 2019/08/29 | 3,665 | 3,680 | 3,645 | 3,660 | 159,400 |
| 2019/08/28 | 3,670 | 3,675 | 3,630 | 3,660 | 197,800 |
| 2019/08/27 | 3,650 | 3,670 | 3,635 | 3,645 | 201,200 |
| 2019/08/26 | 3,525 | 3,610 | 3,525 | 3,600 | 144,600 |
| 2019/08/23 | 3,600 | 3,640 | 3,580 | 3,625 | 128,300 |
| 2019/08/22 | 3,635 | 3,645 | 3,605 | 3,625 | 127,800 |
| 2019/08/21 | 3,620 | 3,645 | 3,610 | 3,630 | 130,200 |
| 2019/08/20 | 3,655 | 3,695 | 3,645 | 3,690 | 81,800 |
| 2019/08/19 | 3,700 | 3,700 | 3,640 | 3,640 | 152,800 |
| 2019/08/16 | 3,605 | 3,685 | 3,600 | 3,670 | 249,200 |
| 2019/08/15 | 3,545 | 3,625 | 3,540 | 3,615 | 144,300 |
| 2019/08/14 | 3,610 | 3,650 | 3,610 | 3,645 | 199,100 |
| 2019/08/13 | 3,415 | 3,570 | 3,405 | 3,540 | 360,300 |
| 2019/08/09 | 3,570 | 3,640 | 3,450 | 3,555 | 436,800 |
| 2019/08/08 | 3,545 | 3,605 | 3,515 | 3,550 | 255,900 |
| 2019/08/07 | 3,525 | 3,565 | 3,490 | 3,555 | 308,300 |
| 2019/08/06 | 3,400 | 3,565 | 3,390 | 3,560 | 305,000 |
| 2019/08/05 | 3,600 | 3,630 | 3,520 | 3,555 | 289,500 |
| 2019/08/02 | 3,680 | 3,710 | 3,625 | 3,630 | 321,300 |
| 2019/08/01 | 3,735 | 3,780 | 3,710 | 3,780 | 176,400 |
| 2019/07/31 | 3,800 | 3,845 | 3,780 | 3,780 | 271,500 |
| 2019/07/30 | 3,750 | 3,805 | 3,750 | 3,800 | 172,600 |
| 2019/07/29 | 3,775 | 3,785 | 3,735 | 3,750 | 149,600 |
| 2019/07/26 | 3,755 | 3,800 | 3,730 | 3,795 | 207,400 |
| 2019/07/25 | 3,860 | 3,875 | 3,800 | 3,805 | 190,400 |
| 2019/07/24 | 3,785 | 3,835 | 3,770 | 3,825 | 188,400 |
| 2019/07/23 | 3,710 | 3,770 | 3,700 | 3,755 | 187,900 |
| 2019/07/22 | 3,720 | 3,760 | 3,690 | 3,710 | 212,500 |
| 2019/07/19 | 3,650 | 3,735 | 3,650 | 3,710 | 192,800 |
| 2019/07/18 | 3,700 | 3,720 | 3,650 | 3,650 | 263,000 |
| 2019/07/17 | 3,740 | 3,755 | 3,710 | 3,715 | 168,100 |
| 2019/07/16 | 3,715 | 3,755 | 3,700 | 3,740 | 139,000 |
| 2019/07/12 | 3,755 | 3,770 | 3,705 | 3,715 | 225,800 |
| 2019/07/11 | 3,770 | 3,790 | 3,755 | 3,780 | 236,700 |
| 2019/07/10 | 3,760 | 3,790 | 3,735 | 3,750 | 236,200 |
| 2019/07/09 | 3,800 | 3,820 | 3,790 | 3,795 | 199,600 |
| 2019/07/08 | 3,820 | 3,840 | 3,795 | 3,815 | 228,600 |
| 2019/07/05 | 3,835 | 3,845 | 3,805 | 3,830 | 146,800 |
| 2019/07/04 | 3,825 | 3,835 | 3,770 | 3,805 | 390,300 |
| 2019/07/03 | 3,885 | 3,905 | 3,840 | 3,840 | 304,800 |
| 2019/07/02 | 3,870 | 3,905 | 3,840 | 3,900 | 233,200 |
| 2019/07/01 | 3,820 | 3,850 | 3,775 | 3,850 | 276,300 |
| 2019/06/28 | 3,690 | 3,715 | 3,655 | 3,685 | 252,500 |
| 2019/06/27 | 3,660 | 3,735 | 3,660 | 3,725 | 217,300 |
| 2019/06/26 | 3,605 | 3,655 | 3,580 | 3,615 | 250,100 |
| 2019/06/25 | 3,705 | 3,730 | 3,660 | 3,685 | 295,800 |
| 2019/06/24 | 3,725 | 3,740 | 3,700 | 3,710 | 146,900 |
| 2019/06/21 | 3,710 | 3,740 | 3,680 | 3,730 | 349,600 |
| 2019/06/20 | 3,715 | 3,725 | 3,655 | 3,715 | 218,400 |
| 2019/06/19 | 3,690 | 3,715 | 3,655 | 3,685 | 243,000 |
| 2019/06/18 | 3,635 | 3,680 | 3,580 | 3,585 | 211,400 |
| 2019/06/17 | 3,675 | 3,685 | 3,645 | 3,645 | 168,300 |
| 2019/06/14 | 3,670 | 3,710 | 3,630 | 3,705 | 182,900 |
| 2019/06/13 | 3,710 | 3,730 | 3,660 | 3,675 | 197,600 |
| 2019/06/12 | 3,720 | 3,750 | 3,685 | 3,730 | 185,800 |
| 2019/06/11 | 3,735 | 3,770 | 3,705 | 3,735 | 147,600 |
| 2019/06/10 | 3,725 | 3,760 | 3,715 | 3,740 | 189,600 |
| 2019/06/07 | 3,625 | 3,670 | 3,615 | 3,655 | 167,500 |
| 2019/06/06 | 3,680 | 3,680 | 3,635 | 3,640 | 193,500 |
| 2019/06/05 | 3,640 | 3,690 | 3,625 | 3,690 | 200,900 |
| 2019/06/04 | 3,490 | 3,555 | 3,475 | 3,540 | 240,000 |
| 2019/06/03 | 3,520 | 3,555 | 3,420 | 3,485 | 530,900 |
| 2019/05/31 | 3,690 | 3,710 | 3,630 | 3,630 | 283,300 |
| 2019/05/30 | 3,685 | 3,750 | 3,670 | 3,750 | 192,000 |
| 2019/05/29 | 3,725 | 3,740 | 3,695 | 3,710 | 154,900 |
| 2019/05/28 | 3,700 | 3,775 | 3,695 | 3,765 | 153,800 |
| 2019/05/27 | 3,665 | 3,715 | 3,655 | 3,710 | 147,700 |
| 2019/05/24 | 3,610 | 3,710 | 3,605 | 3,690 | 190,800 |
| 2019/05/23 | 3,700 | 3,715 | 3,650 | 3,680 | 303,400 |
| 2019/05/22 | 3,810 | 3,810 | 3,750 | 3,775 | 301,900 |
| 2019/05/21 | 3,725 | 3,825 | 3,685 | 3,805 | 367,600 |
| 2019/05/20 | 3,755 | 3,755 | 3,675 | 3,700 | 256,500 |
| 2019/05/17 | 3,785 | 3,790 | 3,730 | 3,760 | 246,700 |
| 2019/05/16 | 3,760 | 3,760 | 3,695 | 3,715 | 267,300 |
| 2019/05/15 | 3,760 | 3,760 | 3,690 | 3,750 | 263,100 |
| 2019/05/14 | 3,635 | 3,725 | 3,635 | 3,710 | 349,500 |
| 2019/05/13 | 3,625 | 3,700 | 3,600 | 3,680 | 380,500 |
| 2019/05/10 | 3,660 | 3,760 | 3,635 | 3,665 | 337,700 |
| 2019/05/09 | 3,695 | 3,705 | 3,645 | 3,665 | 325,300 |
| 2019/05/08 | 3,745 | 3,745 | 3,690 | 3,715 | 369,200 |
| 2019/05/07 | 4,090 | 4,090 | 3,790 | 3,800 | 593,100 |
| 2019/04/26 | 4,130 | 4,150 | 3,890 | 4,110 | 581,700 |
| 2019/04/25 | 4,175 | 4,195 | 4,135 | 4,165 | 233,000 |
| 2019/04/24 | 4,220 | 4,230 | 4,135 | 4,135 | 228,500 |
| 2019/04/23 | 4,220 | 4,245 | 4,165 | 4,190 | 207,600 |
| 2019/04/22 | 4,190 | 4,190 | 4,125 | 4,175 | 245,400 |
| 2019/04/19 | 4,200 | 4,290 | 4,190 | 4,240 | 347,300 |
| 2019/04/18 | 4,205 | 4,215 | 4,140 | 4,170 | 287,300 |
| 2019/04/17 | 4,125 | 4,245 | 4,125 | 4,185 | 421,900 |
| 2019/04/16 | 4,015 | 4,095 | 4,005 | 4,075 | 221,800 |
| 2019/04/15 | 4,000 | 4,030 | 3,990 | 4,020 | 175,900 |
| 2019/04/12 | 3,905 | 3,935 | 3,895 | 3,930 | 240,600 |
| 2019/04/11 | 3,930 | 3,970 | 3,915 | 3,955 | 236,400 |
| 2019/04/10 | 3,985 | 4,015 | 3,940 | 4,000 | 198,800 |
| 2019/04/09 | 4,035 | 4,060 | 4,005 | 4,055 | 190,500 |
| 2019/04/08 | 4,100 | 4,135 | 4,015 | 4,035 | 245,600 |
| 2019/04/05 | 3,985 | 4,050 | 3,970 | 4,050 | 193,200 |
| 2019/04/04 | 4,010 | 4,040 | 3,985 | 3,995 | 169,500 |
| 2019/04/03 | 3,945 | 4,010 | 3,935 | 4,005 | 304,100 |
| 2019/04/02 | 3,950 | 3,980 | 3,925 | 3,950 | 193,400 |
| 2019/04/01 | 3,895 | 3,950 | 3,885 | 3,930 | 256,400 |
| 2019/03/29 | 3,845 | 3,865 | 3,800 | 3,850 | 189,200 |
| 2019/03/28 | 3,880 | 3,885 | 3,805 | 3,805 | 276,700 |
| 2019/03/27 | 3,930 | 3,960 | 3,925 | 3,950 | 252,200 |
| 2019/03/26 | 3,850 | 3,940 | 3,850 | 3,920 | 376,200 |
| 2019/03/25 | 3,805 | 3,830 | 3,745 | 3,790 | 290,100 |
| 2019/03/22 | 3,875 | 3,910 | 3,800 | 3,835 | 490,100 |
| 2019/03/20 | 3,880 | 3,910 | 3,855 | 3,895 | 250,900 |
| 2019/03/19 | 3,890 | 3,930 | 3,885 | 3,900 | 203,500 |
| 2019/03/18 | 3,895 | 3,905 | 3,860 | 3,890 | 269,900 |
| 2019/03/15 | 3,805 | 3,875 | 3,805 | 3,855 | 331,900 |
| 2019/03/14 | 3,845 | 3,885 | 3,770 | 3,775 | 370,700 |
| 2019/03/13 | 3,805 | 3,870 | 3,795 | 3,795 | 448,600 |
| 2019/03/12 | 3,880 | 3,935 | 3,840 | 3,860 | 515,700 |
| 2019/03/11 | 3,820 | 3,885 | 3,810 | 3,860 | 397,600 |
| 2019/03/08 | 3,805 | 3,825 | 3,770 | 3,785 | 449,100 |
| 2019/03/07 | 3,860 | 3,875 | 3,830 | 3,860 | 303,500 |
| 2019/03/06 | 3,930 | 3,940 | 3,875 | 3,900 | 272,700 |
| 2019/03/05 | 3,920 | 3,960 | 3,875 | 3,905 | 281,000 |
| 2019/03/04 | 3,900 | 3,995 | 3,900 | 3,990 | 365,000 |
| 2019/03/01 | 3,840 | 3,880 | 3,840 | 3,845 | 252,000 |
| 2019/02/28 | 3,850 | 3,855 | 3,795 | 3,830 | 421,200 |
| 2019/02/27 | 3,850 | 3,885 | 3,835 | 3,850 | 318,500 |
| 2019/02/26 | 3,850 | 3,905 | 3,840 | 3,845 | 305,300 |
| 2019/02/25 | 3,910 | 3,945 | 3,895 | 3,900 | 239,600 |
| 2019/02/22 | 3,795 | 3,875 | 3,795 | 3,860 | 357,600 |
| 2019/02/21 | 3,860 | 3,885 | 3,835 | 3,860 | 287,500 |
| 2019/02/20 | 3,870 | 3,870 | 3,835 | 3,850 | 302,900 |
| 2019/02/19 | 3,855 | 3,870 | 3,810 | 3,870 | 286,600 |
| 2019/02/18 | 3,850 | 3,880 | 3,840 | 3,865 | 349,100 |
| 2019/02/15 | 3,885 | 3,910 | 3,725 | 3,795 | 626,300 |
| 2019/02/14 | 3,960 | 4,085 | 3,755 | 4,020 | 952,700 |
| 2019/02/13 | 3,925 | 3,970 | 3,900 | 3,965 | 329,400 |
| 2019/02/12 | 3,835 | 3,910 | 3,810 | 3,910 | 383,500 |
| 2019/02/08 | 3,820 | 3,825 | 3,750 | 3,785 | 439,100 |
| 2019/02/07 | 3,880 | 3,900 | 3,845 | 3,875 | 278,200 |
| 2019/02/06 | 3,920 | 3,925 | 3,860 | 3,875 | 271,400 |
| 2019/02/05 | 3,895 | 3,915 | 3,870 | 3,890 | 255,100 |
| 2019/02/04 | 3,895 | 3,900 | 3,860 | 3,880 | 269,500 |
| 2019/02/01 | 3,825 | 3,890 | 3,825 | 3,855 | 493,600 |
| 2019/01/31 | 3,770 | 3,835 | 3,760 | 3,810 | 422,000 |
| 2019/01/30 | 3,775 | 3,780 | 3,720 | 3,765 | 439,100 |
| 2019/01/29 | 3,730 | 3,740 | 3,700 | 3,725 | 520,400 |
| 2019/01/28 | 3,805 | 3,835 | 3,760 | 3,780 | 444,200 |
| 2019/01/25 | 3,685 | 3,825 | 3,680 | 3,800 | 850,400 |
| 2019/01/24 | 3,600 | 3,660 | 3,585 | 3,625 | 648,500 |
| 2019/01/23 | 3,460 | 3,570 | 3,455 | 3,570 | 458,000 |
| 2019/01/22 | 3,570 | 3,585 | 3,490 | 3,510 | 345,600 |
| 2019/01/21 | 3,525 | 3,580 | 3,520 | 3,570 | 401,100 |
| 2019/01/18 | 3,415 | 3,510 | 3,345 | 3,480 | 907,600 |
| 2019/01/17 | 3,500 | 3,535 | 3,450 | 3,500 | 547,900 |
| 2019/01/16 | 3,475 | 3,495 | 3,405 | 3,470 | 564,000 |
| 2019/01/15 | 3,460 | 3,510 | 3,455 | 3,510 | 515,400 |
| 2019/01/11 | 3,495 | 3,510 | 3,465 | 3,500 | 407,200 |
| 2019/01/10 | 3,485 | 3,520 | 3,450 | 3,475 | 469,600 |
| 2019/01/09 | 3,440 | 3,500 | 3,395 | 3,495 | 465,800 |
| 2019/01/08 | 3,370 | 3,470 | 3,360 | 3,400 | 411,700 |
| 2019/01/07 | 3,325 | 3,380 | 3,315 | 3,350 | 473,600 |
| 2019/01/04 | 3,220 | 3,225 | 3,130 | 3,215 | 668,600 |