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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,770 | 3,790 | 3,735 | 3,735 | 111,800 |
| 2022/12/29 | 3,725 | 3,770 | 3,695 | 3,770 | 162,600 |
| 2022/12/28 | 3,825 | 3,840 | 3,805 | 3,830 | 344,300 |
| 2022/12/27 | 3,845 | 3,865 | 3,810 | 3,810 | 186,000 |
| 2022/12/26 | 3,830 | 3,850 | 3,820 | 3,835 | 209,000 |
| 2022/12/23 | 3,800 | 3,830 | 3,785 | 3,820 | 284,900 |
| 2022/12/22 | 3,835 | 3,835 | 3,790 | 3,820 | 169,600 |
| 2022/12/21 | 3,865 | 3,895 | 3,795 | 3,805 | 253,100 |
| 2022/12/20 | 3,925 | 3,955 | 3,830 | 3,865 | 296,300 |
| 2022/12/19 | 3,885 | 3,925 | 3,885 | 3,905 | 158,800 |
| 2022/12/16 | 3,915 | 3,925 | 3,875 | 3,890 | 234,300 |
| 2022/12/15 | 3,925 | 3,955 | 3,915 | 3,925 | 125,100 |
| 2022/12/14 | 3,925 | 3,955 | 3,920 | 3,955 | 170,700 |
| 2022/12/13 | 3,940 | 3,945 | 3,900 | 3,900 | 146,600 |
| 2022/12/12 | 3,895 | 3,905 | 3,875 | 3,885 | 139,400 |
| 2022/12/09 | 3,900 | 3,960 | 3,900 | 3,915 | 167,500 |
| 2022/12/08 | 3,960 | 3,970 | 3,905 | 3,925 | 181,900 |
| 2022/12/07 | 3,960 | 4,000 | 3,960 | 3,975 | 65,600 |
| 2022/12/06 | 3,950 | 4,005 | 3,935 | 3,990 | 158,300 |
| 2022/12/05 | 4,010 | 4,015 | 3,915 | 3,945 | 204,800 |
| 2022/12/02 | 4,095 | 4,095 | 4,020 | 4,025 | 214,100 |
| 2022/12/01 | 4,160 | 4,160 | 4,095 | 4,110 | 170,300 |
| 2022/11/30 | 4,110 | 4,165 | 4,110 | 4,130 | 207,900 |
| 2022/11/29 | 4,150 | 4,150 | 4,120 | 4,135 | 134,000 |
| 2022/11/28 | 4,180 | 4,190 | 4,150 | 4,175 | 120,100 |
| 2022/11/25 | 4,240 | 4,240 | 4,180 | 4,185 | 84,800 |
| 2022/11/24 | 4,225 | 4,240 | 4,210 | 4,210 | 104,800 |
| 2022/11/22 | 4,160 | 4,205 | 4,160 | 4,195 | 114,800 |
| 2022/11/21 | 4,135 | 4,160 | 4,125 | 4,155 | 101,400 |
| 2022/11/18 | 4,140 | 4,155 | 4,105 | 4,115 | 116,500 |
| 2022/11/17 | 4,080 | 4,140 | 4,080 | 4,120 | 141,300 |
| 2022/11/16 | 4,090 | 4,110 | 4,055 | 4,100 | 163,700 |
| 2022/11/15 | 4,050 | 4,075 | 4,035 | 4,060 | 127,300 |
| 2022/11/14 | 4,140 | 4,150 | 4,080 | 4,080 | 112,500 |
| 2022/11/11 | 4,170 | 4,170 | 4,095 | 4,115 | 156,400 |
| 2022/11/10 | 4,085 | 4,110 | 4,065 | 4,100 | 98,600 |
| 2022/11/09 | 4,120 | 4,150 | 4,105 | 4,120 | 122,100 |
| 2022/11/08 | 4,100 | 4,130 | 4,070 | 4,105 | 156,700 |
| 2022/11/07 | 4,100 | 4,115 | 4,055 | 4,095 | 187,700 |
| 2022/11/04 | 4,200 | 4,310 | 4,065 | 4,125 | 434,900 |
| 2022/11/02 | 4,075 | 4,180 | 4,070 | 4,135 | 501,900 |
| 2022/11/01 | 4,065 | 4,095 | 4,050 | 4,085 | 121,600 |
| 2022/10/31 | 3,955 | 4,055 | 3,955 | 4,040 | 198,500 |
| 2022/10/28 | 3,900 | 3,975 | 3,900 | 3,915 | 457,500 |
| 2022/10/27 | 4,005 | 4,015 | 3,925 | 3,925 | 116,900 |
| 2022/10/26 | 4,020 | 4,030 | 3,995 | 4,000 | 104,100 |
| 2022/10/25 | 3,995 | 4,020 | 3,985 | 4,000 | 125,900 |
| 2022/10/24 | 3,975 | 3,975 | 3,940 | 3,950 | 128,200 |
| 2022/10/21 | 3,920 | 3,935 | 3,900 | 3,905 | 132,500 |
| 2022/10/20 | 3,945 | 3,985 | 3,895 | 3,915 | 214,700 |
| 2022/10/19 | 3,920 | 3,975 | 3,920 | 3,955 | 101,000 |
| 2022/10/18 | 4,000 | 4,000 | 3,945 | 3,975 | 103,200 |
| 2022/10/17 | 3,920 | 3,940 | 3,915 | 3,940 | 73,300 |
| 2022/10/14 | 3,980 | 4,010 | 3,955 | 3,975 | 152,100 |
| 2022/10/13 | 3,895 | 3,940 | 3,890 | 3,905 | 162,200 |
| 2022/10/12 | 3,950 | 3,965 | 3,915 | 3,930 | 129,400 |
| 2022/10/11 | 3,970 | 3,975 | 3,920 | 3,950 | 171,000 |
| 2022/10/07 | 4,010 | 4,075 | 3,990 | 4,030 | 152,800 |
| 2022/10/06 | 4,075 | 4,095 | 4,050 | 4,080 | 157,900 |
| 2022/10/05 | 4,100 | 4,120 | 4,065 | 4,080 | 252,800 |
| 2022/10/04 | 4,025 | 4,045 | 4,005 | 4,035 | 115,000 |
| 2022/10/03 | 3,875 | 3,980 | 3,875 | 3,955 | 156,000 |
| 2022/09/30 | 4,025 | 4,025 | 3,915 | 3,930 | 224,400 |
| 2022/09/29 | 3,970 | 3,995 | 3,935 | 3,990 | 164,300 |
| 2022/09/28 | 3,895 | 3,930 | 3,860 | 3,930 | 261,000 |
| 2022/09/27 | 4,015 | 4,035 | 3,965 | 3,965 | 229,600 |
| 2022/09/26 | 4,020 | 4,045 | 3,960 | 3,960 | 355,500 |
| 2022/09/22 | 4,030 | 4,030 | 3,995 | 4,025 | 167,600 |
| 2022/09/21 | 4,050 | 4,075 | 4,010 | 4,010 | 173,900 |
| 2022/09/20 | 4,035 | 4,135 | 4,015 | 4,070 | 284,000 |
| 2022/09/16 | 3,970 | 3,980 | 3,955 | 3,965 | 129,900 |
| 2022/09/15 | 3,980 | 4,010 | 3,940 | 4,010 | 106,100 |
| 2022/09/14 | 4,000 | 4,020 | 3,990 | 4,000 | 111,600 |
| 2022/09/13 | 4,045 | 4,075 | 4,015 | 4,070 | 107,600 |
| 2022/09/12 | 4,050 | 4,070 | 4,030 | 4,030 | 95,900 |
| 2022/09/09 | 4,065 | 4,080 | 4,025 | 4,035 | 147,600 |
| 2022/09/08 | 4,040 | 4,065 | 4,015 | 4,060 | 188,600 |
| 2022/09/07 | 3,960 | 3,990 | 3,935 | 3,980 | 184,200 |
| 2022/09/06 | 3,935 | 3,945 | 3,900 | 3,925 | 79,200 |
| 2022/09/05 | 3,905 | 3,945 | 3,905 | 3,915 | 109,100 |
| 2022/09/02 | 3,925 | 3,925 | 3,845 | 3,905 | 190,900 |
| 2022/09/01 | 3,900 | 3,960 | 3,890 | 3,945 | 145,000 |
| 2022/08/31 | 3,925 | 3,980 | 3,925 | 3,970 | 160,100 |
| 2022/08/30 | 3,950 | 3,965 | 3,925 | 3,955 | 78,800 |
| 2022/08/29 | 3,885 | 3,935 | 3,870 | 3,920 | 158,500 |
| 2022/08/26 | 4,000 | 4,000 | 3,955 | 3,955 | 95,400 |
| 2022/08/25 | 3,945 | 3,960 | 3,940 | 3,955 | 78,300 |
| 2022/08/24 | 3,950 | 3,960 | 3,930 | 3,940 | 112,200 |
| 2022/08/23 | 3,975 | 3,975 | 3,935 | 3,950 | 98,800 |
| 2022/08/22 | 4,000 | 4,040 | 3,970 | 4,010 | 113,100 |
| 2022/08/19 | 4,050 | 4,100 | 4,050 | 4,065 | 211,800 |
| 2022/08/18 | 3,995 | 4,060 | 3,985 | 4,040 | 244,000 |
| 2022/08/17 | 4,005 | 4,015 | 3,970 | 4,000 | 234,100 |
| 2022/08/16 | 4,050 | 4,065 | 3,905 | 3,955 | 249,600 |
| 2022/08/15 | 4,000 | 4,090 | 3,990 | 4,040 | 589,000 |
| 2022/08/12 | 3,820 | 3,890 | 3,705 | 3,860 | 627,600 |
| 2022/08/10 | 3,775 | 3,775 | 3,715 | 3,750 | 150,800 |
| 2022/08/09 | 3,755 | 3,785 | 3,725 | 3,745 | 116,000 |
| 2022/08/08 | 3,785 | 3,785 | 3,760 | 3,780 | 126,200 |
| 2022/08/05 | 3,760 | 3,805 | 3,760 | 3,785 | 131,300 |
| 2022/08/04 | 3,760 | 3,810 | 3,735 | 3,780 | 119,800 |
| 2022/08/03 | 3,770 | 3,775 | 3,735 | 3,745 | 131,100 |
| 2022/08/02 | 3,760 | 3,770 | 3,730 | 3,755 | 135,200 |
| 2022/08/01 | 3,800 | 3,835 | 3,775 | 3,805 | 151,400 |
| 2022/07/29 | 3,880 | 3,890 | 3,780 | 3,800 | 239,000 |
| 2022/07/28 | 3,815 | 3,825 | 3,745 | 3,810 | 653,300 |
| 2022/07/27 | 3,775 | 3,825 | 3,755 | 3,810 | 159,000 |
| 2022/07/26 | 3,860 | 3,860 | 3,800 | 3,830 | 157,700 |
| 2022/07/25 | 3,875 | 3,900 | 3,825 | 3,830 | 157,200 |
| 2022/07/22 | 3,845 | 3,905 | 3,845 | 3,895 | 199,700 |
| 2022/07/21 | 3,845 | 3,860 | 3,815 | 3,850 | 173,000 |
| 2022/07/20 | 3,800 | 3,850 | 3,795 | 3,845 | 223,200 |
| 2022/07/19 | 3,705 | 3,760 | 3,695 | 3,750 | 275,900 |
| 2022/07/15 | 3,750 | 3,760 | 3,715 | 3,750 | 177,100 |
| 2022/07/14 | 3,660 | 3,730 | 3,645 | 3,725 | 176,000 |
| 2022/07/13 | 3,680 | 3,695 | 3,615 | 3,660 | 213,100 |
| 2022/07/12 | 3,800 | 3,815 | 3,685 | 3,690 | 402,000 |
| 2022/07/11 | 3,680 | 3,695 | 3,645 | 3,685 | 204,500 |
| 2022/07/08 | 3,635 | 3,665 | 3,620 | 3,630 | 281,400 |
| 2022/07/07 | 3,545 | 3,625 | 3,525 | 3,605 | 263,400 |
| 2022/07/06 | 3,540 | 3,555 | 3,505 | 3,510 | 184,400 |
| 2022/07/05 | 3,580 | 3,585 | 3,560 | 3,575 | 118,500 |
| 2022/07/04 | 3,515 | 3,560 | 3,505 | 3,555 | 200,700 |
| 2022/07/01 | 3,520 | 3,520 | 3,480 | 3,490 | 222,300 |
| 2022/06/30 | 3,530 | 3,535 | 3,490 | 3,495 | 290,100 |
| 2022/06/29 | 3,535 | 3,585 | 3,530 | 3,560 | 286,800 |
| 2022/06/28 | 3,600 | 3,635 | 3,590 | 3,635 | 278,400 |
| 2022/06/27 | 3,625 | 3,635 | 3,590 | 3,605 | 207,800 |
| 2022/06/24 | 3,575 | 3,615 | 3,565 | 3,615 | 217,700 |
| 2022/06/23 | 3,560 | 3,605 | 3,530 | 3,545 | 157,600 |
| 2022/06/22 | 3,595 | 3,600 | 3,550 | 3,555 | 183,700 |
| 2022/06/21 | 3,525 | 3,600 | 3,525 | 3,585 | 251,100 |
| 2022/06/20 | 3,545 | 3,550 | 3,505 | 3,520 | 186,600 |
| 2022/06/17 | 3,515 | 3,540 | 3,485 | 3,535 | 380,900 |
| 2022/06/16 | 3,600 | 3,640 | 3,570 | 3,585 | 239,000 |
| 2022/06/15 | 3,625 | 3,635 | 3,555 | 3,585 | 267,100 |
| 2022/06/14 | 3,615 | 3,645 | 3,605 | 3,630 | 287,500 |
| 2022/06/13 | 3,660 | 3,725 | 3,655 | 3,705 | 264,400 |
| 2022/06/10 | 3,720 | 3,760 | 3,710 | 3,730 | 208,800 |
| 2022/06/09 | 3,730 | 3,760 | 3,710 | 3,740 | 235,000 |
| 2022/06/08 | 3,665 | 3,740 | 3,655 | 3,725 | 209,900 |
| 2022/06/07 | 3,720 | 3,730 | 3,690 | 3,690 | 148,000 |
| 2022/06/06 | 3,650 | 3,680 | 3,645 | 3,655 | 160,800 |
| 2022/06/03 | 3,695 | 3,705 | 3,655 | 3,675 | 142,100 |
| 2022/06/02 | 3,635 | 3,680 | 3,630 | 3,680 | 123,500 |
| 2022/06/01 | 3,595 | 3,680 | 3,575 | 3,680 | 295,600 |
| 2022/05/31 | 3,560 | 3,580 | 3,545 | 3,550 | 265,600 |
| 2022/05/30 | 3,565 | 3,575 | 3,545 | 3,565 | 239,000 |
| 2022/05/27 | 3,525 | 3,525 | 3,490 | 3,525 | 208,600 |
| 2022/05/26 | 3,485 | 3,510 | 3,470 | 3,475 | 138,500 |
| 2022/05/25 | 3,500 | 3,510 | 3,480 | 3,485 | 180,500 |
| 2022/05/24 | 3,535 | 3,540 | 3,470 | 3,480 | 169,300 |
| 2022/05/23 | 3,525 | 3,545 | 3,500 | 3,525 | 136,500 |
| 2022/05/20 | 3,500 | 3,535 | 3,490 | 3,515 | 135,600 |
| 2022/05/19 | 3,480 | 3,500 | 3,465 | 3,500 | 150,000 |
| 2022/05/18 | 3,565 | 3,575 | 3,505 | 3,515 | 276,500 |
| 2022/05/17 | 3,500 | 3,540 | 3,475 | 3,510 | 247,500 |
| 2022/05/16 | 3,490 | 3,505 | 3,450 | 3,475 | 162,000 |
| 2022/05/13 | 3,425 | 3,480 | 3,420 | 3,475 | 185,100 |
| 2022/05/12 | 3,415 | 3,425 | 3,390 | 3,410 | 307,700 |
| 2022/05/11 | 3,450 | 3,475 | 3,425 | 3,440 | 250,900 |
| 2022/05/10 | 3,485 | 3,500 | 3,440 | 3,470 | 357,300 |
| 2022/05/09 | 3,540 | 3,550 | 3,490 | 3,505 | 195,000 |
| 2022/05/06 | 3,570 | 3,590 | 3,550 | 3,565 | 187,800 |
| 2022/05/02 | 3,470 | 3,590 | 3,460 | 3,580 | 238,700 |
| 2022/04/28 | 3,525 | 3,595 | 3,480 | 3,485 | 547,700 |
| 2022/04/27 | 3,515 | 3,550 | 3,505 | 3,525 | 270,800 |
| 2022/04/26 | 3,580 | 3,600 | 3,580 | 3,580 | 119,200 |
| 2022/04/25 | 3,575 | 3,605 | 3,555 | 3,580 | 138,300 |
| 2022/04/22 | 3,645 | 3,685 | 3,630 | 3,655 | 179,000 |
| 2022/04/21 | 3,600 | 3,685 | 3,590 | 3,680 | 206,000 |
| 2022/04/20 | 3,620 | 3,635 | 3,580 | 3,600 | 141,500 |
| 2022/04/19 | 3,550 | 3,570 | 3,530 | 3,565 | 152,100 |
| 2022/04/18 | 3,535 | 3,550 | 3,505 | 3,515 | 171,000 |
| 2022/04/15 | 3,570 | 3,585 | 3,545 | 3,560 | 173,400 |
| 2022/04/14 | 3,550 | 3,590 | 3,515 | 3,585 | 339,700 |
| 2022/04/13 | 3,605 | 3,625 | 3,580 | 3,585 | 293,800 |
| 2022/04/12 | 3,600 | 3,635 | 3,580 | 3,595 | 248,500 |
| 2022/04/11 | 3,620 | 3,630 | 3,575 | 3,610 | 245,700 |
| 2022/04/08 | 3,725 | 3,755 | 3,635 | 3,670 | 185,800 |
| 2022/04/07 | 3,710 | 3,730 | 3,680 | 3,710 | 172,300 |
| 2022/04/06 | 3,785 | 3,835 | 3,760 | 3,770 | 187,800 |
| 2022/04/05 | 3,845 | 3,870 | 3,820 | 3,820 | 116,800 |
| 2022/04/04 | 3,815 | 3,850 | 3,800 | 3,840 | 90,600 |
| 2022/04/01 | 3,805 | 3,865 | 3,760 | 3,825 | 156,000 |
| 2022/03/31 | 3,880 | 3,920 | 3,825 | 3,825 | 182,000 |
| 2022/03/30 | 3,905 | 3,920 | 3,825 | 3,890 | 303,300 |
| 2022/03/29 | 3,895 | 3,955 | 3,860 | 3,940 | 213,500 |
| 2022/03/28 | 3,865 | 3,880 | 3,810 | 3,845 | 195,800 |
| 2022/03/25 | 3,905 | 3,930 | 3,850 | 3,865 | 218,800 |
| 2022/03/24 | 3,835 | 3,900 | 3,800 | 3,900 | 235,700 |
| 2022/03/23 | 3,850 | 3,890 | 3,790 | 3,870 | 263,700 |
| 2022/03/22 | 3,835 | 3,840 | 3,750 | 3,765 | 191,300 |
| 2022/03/18 | 3,795 | 3,825 | 3,755 | 3,785 | 293,700 |
| 2022/03/17 | 3,775 | 3,785 | 3,715 | 3,765 | 282,600 |
| 2022/03/16 | 3,735 | 3,760 | 3,680 | 3,680 | 227,100 |
| 2022/03/15 | 3,615 | 3,735 | 3,615 | 3,715 | 294,800 |
| 2022/03/14 | 3,725 | 3,750 | 3,600 | 3,600 | 383,100 |
| 2022/03/11 | 3,750 | 3,800 | 3,730 | 3,760 | 227,700 |
| 2022/03/10 | 3,735 | 3,825 | 3,725 | 3,810 | 302,200 |
| 2022/03/09 | 3,680 | 3,730 | 3,600 | 3,610 | 318,000 |
| 2022/03/08 | 3,665 | 3,745 | 3,640 | 3,650 | 388,000 |
| 2022/03/07 | 3,800 | 3,820 | 3,665 | 3,670 | 479,800 |
| 2022/03/04 | 4,000 | 4,015 | 3,930 | 3,930 | 204,500 |
| 2022/03/03 | 3,980 | 4,055 | 3,980 | 4,025 | 162,000 |
| 2022/03/02 | 3,980 | 4,005 | 3,920 | 3,920 | 207,000 |
| 2022/03/01 | 4,025 | 4,070 | 4,015 | 4,015 | 291,400 |
| 2022/02/28 | 3,945 | 4,015 | 3,945 | 3,965 | 357,700 |
| 2022/02/25 | 4,005 | 4,025 | 3,885 | 3,915 | 413,900 |
| 2022/02/24 | 4,030 | 4,060 | 3,885 | 3,945 | 419,000 |
| 2022/02/22 | 4,115 | 4,135 | 4,020 | 4,070 | 329,900 |
| 2022/02/21 | 4,060 | 4,180 | 4,060 | 4,180 | 359,200 |
| 2022/02/18 | 4,010 | 4,145 | 4,010 | 4,105 | 312,800 |
| 2022/02/17 | 4,135 | 4,155 | 4,055 | 4,055 | 352,400 |
| 2022/02/16 | 3,945 | 4,155 | 3,915 | 4,140 | 950,600 |
| 2022/02/15 | 3,755 | 3,935 | 3,755 | 3,840 | 764,100 |
| 2022/02/14 | 3,660 | 3,830 | 3,550 | 3,705 | 692,900 |
| 2022/02/10 | 3,730 | 3,735 | 3,685 | 3,710 | 146,700 |
| 2022/02/09 | 3,680 | 3,720 | 3,650 | 3,715 | 197,600 |
| 2022/02/08 | 3,620 | 3,655 | 3,615 | 3,635 | 135,500 |
| 2022/02/07 | 3,635 | 3,640 | 3,590 | 3,600 | 239,200 |
| 2022/02/04 | 3,600 | 3,685 | 3,600 | 3,685 | 203,700 |
| 2022/02/03 | 3,615 | 3,645 | 3,605 | 3,620 | 156,600 |
| 2022/02/02 | 3,570 | 3,625 | 3,570 | 3,625 | 199,300 |
| 2022/02/01 | 3,640 | 3,645 | 3,570 | 3,575 | 206,000 |
| 2022/01/31 | 3,500 | 3,605 | 3,495 | 3,600 | 168,300 |
| 2022/01/28 | 3,530 | 3,565 | 3,500 | 3,525 | 367,000 |
| 2022/01/27 | 3,555 | 3,610 | 3,470 | 3,480 | 286,700 |
| 2022/01/26 | 3,585 | 3,605 | 3,540 | 3,580 | 158,800 |
| 2022/01/25 | 3,630 | 3,630 | 3,555 | 3,590 | 304,800 |
| 2022/01/24 | 3,670 | 3,675 | 3,635 | 3,655 | 168,900 |
| 2022/01/21 | 3,750 | 3,755 | 3,665 | 3,705 | 235,700 |
| 2022/01/20 | 3,740 | 3,805 | 3,740 | 3,765 | 166,300 |
| 2022/01/19 | 3,760 | 3,785 | 3,745 | 3,755 | 310,700 |
| 2022/01/18 | 3,850 | 3,885 | 3,775 | 3,780 | 215,200 |
| 2022/01/17 | 3,780 | 3,860 | 3,780 | 3,845 | 152,700 |
| 2022/01/14 | 3,800 | 3,815 | 3,740 | 3,800 | 281,900 |
| 2022/01/13 | 3,815 | 3,835 | 3,780 | 3,780 | 225,100 |
| 2022/01/12 | 3,830 | 3,890 | 3,830 | 3,860 | 191,700 |
| 2022/01/11 | 3,840 | 3,845 | 3,800 | 3,830 | 214,800 |
| 2022/01/07 | 3,870 | 3,920 | 3,845 | 3,865 | 209,100 |
| 2022/01/06 | 3,920 | 3,985 | 3,875 | 3,900 | 316,600 |
| 2022/01/05 | 3,900 | 3,945 | 3,880 | 3,940 | 198,600 |
| 2022/01/04 | 3,870 | 3,895 | 3,845 | 3,870 | 240,700 |