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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,475 | 4,530 | 4,435 | 4,495 | 213,500 |
| 2020/12/29 | 4,430 | 4,480 | 4,405 | 4,480 | 198,600 |
| 2020/12/28 | 4,470 | 4,475 | 4,440 | 4,465 | 358,600 |
| 2020/12/25 | 4,450 | 4,460 | 4,430 | 4,440 | 147,300 |
| 2020/12/24 | 4,415 | 4,445 | 4,405 | 4,430 | 143,000 |
| 2020/12/23 | 4,390 | 4,405 | 4,350 | 4,395 | 168,800 |
| 2020/12/22 | 4,385 | 4,435 | 4,370 | 4,390 | 198,600 |
| 2020/12/21 | 4,450 | 4,455 | 4,385 | 4,410 | 210,900 |
| 2020/12/18 | 4,480 | 4,485 | 4,390 | 4,420 | 274,500 |
| 2020/12/17 | 4,545 | 4,550 | 4,455 | 4,485 | 209,100 |
| 2020/12/16 | 4,550 | 4,570 | 4,530 | 4,550 | 132,200 |
| 2020/12/15 | 4,565 | 4,610 | 4,515 | 4,515 | 208,100 |
| 2020/12/14 | 4,525 | 4,580 | 4,510 | 4,565 | 226,000 |
| 2020/12/11 | 4,540 | 4,555 | 4,440 | 4,505 | 288,500 |
| 2020/12/10 | 4,640 | 4,660 | 4,535 | 4,570 | 316,700 |
| 2020/12/09 | 4,605 | 4,690 | 4,600 | 4,675 | 275,800 |
| 2020/12/08 | 4,620 | 4,695 | 4,595 | 4,600 | 222,900 |
| 2020/12/07 | 4,765 | 4,770 | 4,655 | 4,655 | 236,000 |
| 2020/12/04 | 4,695 | 4,770 | 4,695 | 4,770 | 212,400 |
| 2020/12/03 | 4,605 | 4,700 | 4,605 | 4,690 | 252,500 |
| 2020/12/02 | 4,650 | 4,685 | 4,615 | 4,630 | 236,400 |
| 2020/12/01 | 4,630 | 4,680 | 4,615 | 4,640 | 292,200 |
| 2020/11/30 | 4,730 | 4,765 | 4,625 | 4,660 | 317,600 |
| 2020/11/27 | 4,720 | 4,770 | 4,675 | 4,705 | 330,700 |
| 2020/11/26 | 4,650 | 4,780 | 4,635 | 4,730 | 271,600 |
| 2020/11/25 | 4,665 | 4,795 | 4,655 | 4,680 | 527,800 |
| 2020/11/24 | 4,515 | 4,580 | 4,490 | 4,535 | 337,700 |
| 2020/11/20 | 4,455 | 4,475 | 4,425 | 4,475 | 230,200 |
| 2020/11/19 | 4,500 | 4,505 | 4,435 | 4,485 | 201,000 |
| 2020/11/18 | 4,445 | 4,490 | 4,385 | 4,460 | 223,500 |
| 2020/11/17 | 4,465 | 4,485 | 4,430 | 4,470 | 248,600 |
| 2020/11/16 | 4,390 | 4,455 | 4,350 | 4,450 | 297,900 |
| 2020/11/13 | 4,480 | 4,480 | 4,330 | 4,360 | 227,500 |
| 2020/11/12 | 4,465 | 4,485 | 4,410 | 4,440 | 128,100 |
| 2020/11/11 | 4,495 | 4,500 | 4,425 | 4,465 | 271,800 |
| 2020/11/10 | 4,470 | 4,470 | 4,335 | 4,425 | 277,800 |
| 2020/11/09 | 4,380 | 4,385 | 4,310 | 4,370 | 341,500 |
| 2020/11/06 | 4,380 | 4,395 | 4,315 | 4,380 | 354,800 |
| 2020/11/05 | 4,455 | 4,515 | 4,385 | 4,450 | 566,300 |
| 2020/11/04 | 4,500 | 4,520 | 4,420 | 4,435 | 419,600 |
| 2020/11/02 | 4,375 | 4,510 | 4,375 | 4,415 | 438,700 |
| 2020/10/30 | 4,410 | 4,425 | 4,085 | 4,290 | 868,600 |
| 2020/10/29 | 4,330 | 4,460 | 4,290 | 4,435 | 391,800 |
| 2020/10/28 | 4,470 | 4,490 | 4,425 | 4,470 | 239,300 |
| 2020/10/27 | 4,465 | 4,525 | 4,435 | 4,520 | 299,400 |
| 2020/10/26 | 4,465 | 4,535 | 4,445 | 4,460 | 334,900 |
| 2020/10/23 | 4,360 | 4,415 | 4,340 | 4,395 | 168,200 |
| 2020/10/22 | 4,340 | 4,390 | 4,325 | 4,380 | 172,200 |
| 2020/10/21 | 4,320 | 4,390 | 4,310 | 4,380 | 240,200 |
| 2020/10/20 | 4,260 | 4,310 | 4,245 | 4,255 | 164,600 |
| 2020/10/19 | 4,270 | 4,330 | 4,265 | 4,290 | 205,600 |
| 2020/10/16 | 4,260 | 4,280 | 4,225 | 4,225 | 184,900 |
| 2020/10/15 | 4,200 | 4,255 | 4,190 | 4,235 | 183,600 |
| 2020/10/14 | 4,230 | 4,230 | 4,165 | 4,195 | 200,900 |
| 2020/10/13 | 4,235 | 4,285 | 4,220 | 4,265 | 210,800 |
| 2020/10/12 | 4,185 | 4,250 | 4,145 | 4,225 | 248,300 |
| 2020/10/09 | 4,210 | 4,215 | 4,170 | 4,180 | 226,600 |
| 2020/10/08 | 4,190 | 4,235 | 4,175 | 4,190 | 192,900 |
| 2020/10/07 | 4,145 | 4,215 | 4,110 | 4,185 | 232,500 |
| 2020/10/06 | 4,185 | 4,190 | 4,105 | 4,145 | 193,900 |
| 2020/10/05 | 4,145 | 4,195 | 4,125 | 4,150 | 172,600 |
| 2020/10/02 | 4,095 | 4,110 | 4,005 | 4,045 | 350,800 |
| 2020/09/30 | 4,115 | 4,145 | 4,075 | 4,075 | 227,700 |
| 2020/09/29 | 4,140 | 4,200 | 4,120 | 4,160 | 280,900 |
| 2020/09/28 | 4,080 | 4,110 | 4,065 | 4,105 | 293,400 |
| 2020/09/25 | 4,055 | 4,115 | 4,025 | 4,060 | 270,200 |
| 2020/09/24 | 4,065 | 4,105 | 4,010 | 4,010 | 361,500 |
| 2020/09/23 | 3,970 | 4,125 | 3,970 | 4,090 | 344,400 |
| 2020/09/18 | 4,045 | 4,065 | 4,010 | 4,035 | 279,200 |
| 2020/09/17 | 4,030 | 4,075 | 4,020 | 4,060 | 221,600 |
| 2020/09/16 | 4,095 | 4,110 | 4,035 | 4,040 | 402,100 |
| 2020/09/15 | 4,135 | 4,145 | 4,105 | 4,125 | 231,000 |
| 2020/09/14 | 4,130 | 4,170 | 4,100 | 4,135 | 263,300 |
| 2020/09/11 | 4,080 | 4,110 | 4,045 | 4,075 | 373,100 |
| 2020/09/10 | 3,935 | 4,025 | 3,930 | 4,010 | 291,500 |
| 2020/09/09 | 3,810 | 3,950 | 3,810 | 3,925 | 443,100 |
| 2020/09/08 | 3,810 | 3,930 | 3,805 | 3,880 | 371,700 |
| 2020/09/07 | 3,675 | 3,715 | 3,645 | 3,680 | 314,600 |
| 2020/09/04 | 3,650 | 3,700 | 3,640 | 3,690 | 134,000 |
| 2020/09/03 | 3,755 | 3,775 | 3,715 | 3,720 | 219,900 |
| 2020/09/02 | 3,720 | 3,755 | 3,695 | 3,715 | 285,800 |
| 2020/09/01 | 3,720 | 3,750 | 3,695 | 3,740 | 181,700 |
| 2020/08/31 | 3,790 | 3,790 | 3,735 | 3,735 | 216,000 |
| 2020/08/28 | 3,760 | 3,810 | 3,705 | 3,720 | 346,600 |
| 2020/08/27 | 3,720 | 3,790 | 3,715 | 3,785 | 323,200 |
| 2020/08/26 | 3,770 | 3,780 | 3,745 | 3,770 | 235,800 |
| 2020/08/25 | 3,760 | 3,840 | 3,735 | 3,770 | 349,900 |
| 2020/08/24 | 3,700 | 3,740 | 3,665 | 3,710 | 249,600 |
| 2020/08/21 | 3,710 | 3,735 | 3,660 | 3,700 | 288,300 |
| 2020/08/20 | 3,710 | 3,765 | 3,685 | 3,735 | 387,700 |
| 2020/08/19 | 3,765 | 3,805 | 3,740 | 3,770 | 334,200 |
| 2020/08/18 | 3,820 | 3,840 | 3,775 | 3,810 | 362,000 |
| 2020/08/17 | 3,830 | 3,860 | 3,730 | 3,780 | 431,500 |
| 2020/08/14 | 3,935 | 3,965 | 3,660 | 3,795 | 1,194,300 |
| 2020/08/13 | 3,600 | 3,645 | 3,435 | 3,445 | 600,800 |
| 2020/08/12 | 3,470 | 3,545 | 3,470 | 3,530 | 371,600 |
| 2020/08/11 | 3,415 | 3,480 | 3,395 | 3,465 | 244,100 |
| 2020/08/07 | 3,320 | 3,365 | 3,290 | 3,345 | 195,400 |
| 2020/08/06 | 3,365 | 3,380 | 3,290 | 3,305 | 214,500 |
| 2020/08/05 | 3,210 | 3,345 | 3,210 | 3,340 | 234,000 |
| 2020/08/04 | 3,225 | 3,275 | 3,210 | 3,260 | 187,200 |
| 2020/08/03 | 3,220 | 3,260 | 3,210 | 3,230 | 159,500 |
| 2020/07/31 | 3,260 | 3,280 | 3,145 | 3,145 | 251,700 |
| 2020/07/30 | 3,370 | 3,370 | 3,290 | 3,290 | 131,600 |
| 2020/07/29 | 3,430 | 3,430 | 3,315 | 3,320 | 168,200 |
| 2020/07/28 | 3,425 | 3,435 | 3,375 | 3,380 | 178,100 |
| 2020/07/27 | 3,455 | 3,455 | 3,380 | 3,405 | 234,200 |
| 2020/07/22 | 3,440 | 3,535 | 3,420 | 3,500 | 426,700 |
| 2020/07/21 | 3,415 | 3,430 | 3,370 | 3,405 | 213,600 |
| 2020/07/20 | 3,390 | 3,415 | 3,365 | 3,395 | 221,100 |
| 2020/07/17 | 3,405 | 3,405 | 3,320 | 3,345 | 182,000 |
| 2020/07/16 | 3,375 | 3,410 | 3,340 | 3,355 | 182,800 |
| 2020/07/15 | 3,390 | 3,420 | 3,350 | 3,400 | 150,400 |
| 2020/07/14 | 3,335 | 3,400 | 3,320 | 3,370 | 158,000 |
| 2020/07/13 | 3,285 | 3,365 | 3,275 | 3,345 | 177,300 |
| 2020/07/10 | 3,260 | 3,280 | 3,220 | 3,220 | 217,000 |
| 2020/07/09 | 3,335 | 3,340 | 3,290 | 3,305 | 159,900 |
| 2020/07/08 | 3,360 | 3,400 | 3,325 | 3,325 | 124,600 |
| 2020/07/07 | 3,425 | 3,425 | 3,355 | 3,380 | 163,600 |
| 2020/07/06 | 3,365 | 3,435 | 3,365 | 3,435 | 155,400 |
| 2020/07/03 | 3,370 | 3,380 | 3,340 | 3,360 | 168,600 |
| 2020/07/02 | 3,360 | 3,385 | 3,315 | 3,330 | 268,500 |
| 2020/07/01 | 3,455 | 3,475 | 3,340 | 3,340 | 223,200 |
| 2020/06/30 | 3,480 | 3,490 | 3,420 | 3,430 | 188,600 |
| 2020/06/29 | 3,415 | 3,450 | 3,375 | 3,380 | 214,900 |
| 2020/06/26 | 3,470 | 3,510 | 3,455 | 3,505 | 271,700 |
| 2020/06/25 | 3,490 | 3,495 | 3,445 | 3,455 | 143,700 |
| 2020/06/24 | 3,490 | 3,525 | 3,485 | 3,505 | 202,200 |
| 2020/06/23 | 3,535 | 3,550 | 3,475 | 3,515 | 200,600 |
| 2020/06/22 | 3,470 | 3,525 | 3,440 | 3,485 | 153,500 |
| 2020/06/19 | 3,525 | 3,575 | 3,470 | 3,505 | 906,000 |
| 2020/06/18 | 3,535 | 3,595 | 3,510 | 3,550 | 261,100 |
| 2020/06/17 | 3,520 | 3,585 | 3,510 | 3,540 | 245,100 |
| 2020/06/16 | 3,465 | 3,515 | 3,460 | 3,505 | 408,700 |
| 2020/06/15 | 3,430 | 3,465 | 3,345 | 3,345 | 264,700 |
| 2020/06/12 | 3,400 | 3,450 | 3,355 | 3,410 | 450,800 |
| 2020/06/11 | 3,545 | 3,560 | 3,505 | 3,510 | 370,400 |
| 2020/06/10 | 3,610 | 3,670 | 3,575 | 3,600 | 441,400 |
| 2020/06/09 | 3,725 | 3,750 | 3,675 | 3,700 | 331,600 |
| 2020/06/08 | 3,850 | 3,850 | 3,700 | 3,725 | 502,000 |
| 2020/06/05 | 3,775 | 3,785 | 3,725 | 3,780 | 276,700 |
| 2020/06/04 | 3,760 | 3,780 | 3,695 | 3,745 | 329,300 |
| 2020/06/03 | 3,685 | 3,700 | 3,645 | 3,700 | 327,400 |
| 2020/06/02 | 3,550 | 3,610 | 3,510 | 3,590 | 238,900 |
| 2020/06/01 | 3,520 | 3,590 | 3,480 | 3,575 | 257,000 |
| 2020/05/29 | 3,550 | 3,635 | 3,530 | 3,560 | 591,200 |
| 2020/05/28 | 3,670 | 3,670 | 3,560 | 3,620 | 407,100 |
| 2020/05/27 | 3,600 | 3,640 | 3,505 | 3,600 | 682,600 |
| 2020/05/26 | 3,280 | 3,345 | 3,245 | 3,320 | 318,500 |
| 2020/05/25 | 3,270 | 3,290 | 3,235 | 3,255 | 178,000 |
| 2020/05/22 | 3,230 | 3,250 | 3,200 | 3,200 | 245,400 |
| 2020/05/21 | 3,185 | 3,330 | 3,165 | 3,260 | 457,500 |
| 2020/05/20 | 3,210 | 3,220 | 3,130 | 3,140 | 338,900 |
| 2020/05/19 | 3,260 | 3,260 | 3,195 | 3,210 | 246,700 |
| 2020/05/18 | 3,160 | 3,175 | 3,130 | 3,160 | 158,000 |
| 2020/05/15 | 3,220 | 3,255 | 3,145 | 3,180 | 275,700 |
| 2020/05/14 | 3,200 | 3,200 | 3,155 | 3,160 | 262,600 |
| 2020/05/13 | 3,245 | 3,280 | 3,225 | 3,230 | 263,800 |
| 2020/05/12 | 3,275 | 3,335 | 3,220 | 3,300 | 222,900 |
| 2020/05/11 | 3,305 | 3,305 | 3,210 | 3,275 | 344,900 |
| 2020/05/08 | 3,275 | 3,290 | 3,225 | 3,280 | 188,400 |
| 2020/05/07 | 3,195 | 3,245 | 3,170 | 3,205 | 248,100 |
| 2020/05/01 | 3,355 | 3,355 | 3,180 | 3,215 | 375,000 |
| 2020/04/30 | 3,335 | 3,400 | 3,265 | 3,350 | 383,400 |
| 2020/04/28 | 3,250 | 3,285 | 3,165 | 3,170 | 332,400 |
| 2020/04/27 | 3,200 | 3,270 | 3,195 | 3,230 | 199,300 |
| 2020/04/24 | 3,185 | 3,190 | 3,130 | 3,160 | 209,600 |
| 2020/04/23 | 3,185 | 3,255 | 3,175 | 3,255 | 216,700 |
| 2020/04/22 | 3,135 | 3,150 | 3,090 | 3,135 | 169,600 |
| 2020/04/21 | 3,155 | 3,180 | 3,135 | 3,165 | 136,200 |
| 2020/04/20 | 3,265 | 3,265 | 3,195 | 3,200 | 146,300 |
| 2020/04/17 | 3,205 | 3,320 | 3,185 | 3,250 | 220,800 |
| 2020/04/16 | 3,125 | 3,170 | 3,060 | 3,155 | 163,200 |
| 2020/04/15 | 3,180 | 3,210 | 3,105 | 3,135 | 228,600 |
| 2020/04/14 | 3,155 | 3,190 | 3,125 | 3,180 | 107,600 |
| 2020/04/13 | 3,200 | 3,215 | 3,140 | 3,145 | 149,800 |
| 2020/04/10 | 3,190 | 3,290 | 3,155 | 3,270 | 179,300 |
| 2020/04/09 | 3,240 | 3,275 | 3,170 | 3,235 | 171,500 |
| 2020/04/08 | 3,175 | 3,280 | 3,155 | 3,255 | 229,200 |
| 2020/04/07 | 3,145 | 3,220 | 3,100 | 3,210 | 142,100 |
| 2020/04/06 | 2,950 | 3,095 | 2,905 | 3,055 | 216,900 |
| 2020/04/03 | 2,970 | 3,020 | 2,904 | 2,944 | 166,200 |
| 2020/04/02 | 3,020 | 3,040 | 2,955 | 2,958 | 278,900 |
| 2020/04/01 | 3,110 | 3,235 | 3,085 | 3,110 | 281,600 |
| 2020/03/31 | 3,335 | 3,390 | 3,210 | 3,220 | 297,200 |
| 2020/03/30 | 3,300 | 3,365 | 3,255 | 3,360 | 226,200 |
| 2020/03/27 | 3,285 | 3,435 | 3,265 | 3,370 | 310,900 |
| 2020/03/26 | 3,210 | 3,255 | 3,130 | 3,225 | 229,800 |
| 2020/03/25 | 3,175 | 3,240 | 3,125 | 3,225 | 449,800 |
| 2020/03/24 | 3,025 | 3,100 | 2,997 | 3,065 | 359,700 |
| 2020/03/23 | 3,100 | 3,155 | 2,901 | 3,070 | 578,400 |
| 2020/03/19 | 2,820 | 2,837 | 2,758 | 2,814 | 658,700 |
| 2020/03/18 | 2,995 | 3,000 | 2,765 | 2,770 | 749,700 |
| 2020/03/17 | 2,862 | 3,015 | 2,800 | 2,982 | 532,900 |
| 2020/03/16 | 3,090 | 3,150 | 2,915 | 2,917 | 533,200 |
| 2020/03/13 | 3,140 | 3,155 | 2,982 | 3,090 | 975,700 |
| 2020/03/12 | 3,405 | 3,430 | 3,195 | 3,210 | 809,200 |
| 2020/03/11 | 3,515 | 3,580 | 3,470 | 3,475 | 656,300 |
| 2020/03/10 | 3,415 | 3,505 | 3,335 | 3,485 | 542,100 |
| 2020/03/09 | 3,500 | 3,515 | 3,445 | 3,485 | 573,500 |
| 2020/03/06 | 3,640 | 3,665 | 3,545 | 3,575 | 273,100 |
| 2020/03/05 | 3,700 | 3,745 | 3,685 | 3,720 | 330,400 |
| 2020/03/04 | 3,635 | 3,685 | 3,610 | 3,640 | 373,500 |
| 2020/03/03 | 3,750 | 3,750 | 3,640 | 3,640 | 418,000 |
| 2020/03/02 | 3,690 | 3,750 | 3,625 | 3,690 | 463,400 |
| 2020/02/28 | 3,790 | 3,795 | 3,725 | 3,745 | 520,400 |
| 2020/02/27 | 3,920 | 3,945 | 3,885 | 3,900 | 408,700 |
| 2020/02/26 | 3,965 | 3,965 | 3,865 | 3,930 | 235,100 |
| 2020/02/25 | 3,950 | 4,065 | 3,950 | 3,995 | 329,400 |
| 2020/02/21 | 4,185 | 4,225 | 4,105 | 4,120 | 392,600 |
| 2020/02/20 | 4,240 | 4,240 | 4,145 | 4,160 | 329,100 |
| 2020/02/19 | 4,210 | 4,210 | 4,135 | 4,180 | 323,500 |
| 2020/02/18 | 4,180 | 4,200 | 4,140 | 4,165 | 457,800 |
| 2020/02/17 | 4,140 | 4,225 | 4,120 | 4,210 | 356,900 |
| 2020/02/14 | 3,985 | 4,145 | 3,970 | 4,125 | 536,300 |
| 2020/02/13 | 3,920 | 4,045 | 3,870 | 3,930 | 710,200 |
| 2020/02/12 | 3,920 | 3,920 | 3,870 | 3,880 | 426,200 |
| 2020/02/10 | 3,965 | 3,965 | 3,905 | 3,905 | 224,400 |
| 2020/02/07 | 4,045 | 4,050 | 3,985 | 4,015 | 181,100 |
| 2020/02/06 | 4,030 | 4,065 | 4,005 | 4,060 | 316,800 |
| 2020/02/05 | 3,975 | 3,995 | 3,945 | 3,975 | 238,800 |
| 2020/02/04 | 3,935 | 3,970 | 3,920 | 3,965 | 242,500 |
| 2020/02/03 | 3,960 | 4,010 | 3,950 | 3,950 | 229,800 |
| 2020/01/31 | 4,035 | 4,110 | 4,030 | 4,055 | 263,200 |
| 2020/01/30 | 4,100 | 4,110 | 3,955 | 4,010 | 382,100 |
| 2020/01/29 | 4,095 | 4,120 | 4,095 | 4,100 | 228,500 |
| 2020/01/28 | 4,090 | 4,135 | 4,080 | 4,125 | 219,500 |
| 2020/01/27 | 4,110 | 4,160 | 4,095 | 4,145 | 267,100 |
| 2020/01/24 | 4,180 | 4,190 | 4,140 | 4,165 | 158,500 |
| 2020/01/23 | 4,170 | 4,200 | 4,150 | 4,185 | 182,800 |
| 2020/01/22 | 4,190 | 4,215 | 4,155 | 4,200 | 204,700 |
| 2020/01/21 | 4,250 | 4,260 | 4,205 | 4,215 | 158,300 |
| 2020/01/20 | 4,265 | 4,295 | 4,250 | 4,265 | 218,000 |
| 2020/01/17 | 4,220 | 4,285 | 4,200 | 4,260 | 383,000 |
| 2020/01/16 | 4,155 | 4,180 | 4,130 | 4,150 | 220,400 |
| 2020/01/15 | 4,150 | 4,185 | 4,125 | 4,140 | 288,500 |
| 2020/01/14 | 4,265 | 4,265 | 4,205 | 4,220 | 262,000 |
| 2020/01/10 | 4,250 | 4,270 | 4,230 | 4,245 | 155,100 |
| 2020/01/09 | 4,220 | 4,255 | 4,215 | 4,235 | 168,800 |
| 2020/01/08 | 4,130 | 4,170 | 4,105 | 4,150 | 202,200 |
| 2020/01/07 | 4,140 | 4,215 | 4,125 | 4,210 | 182,300 |
| 2020/01/06 | 4,080 | 4,115 | 4,060 | 4,115 | 233,800 |