[6585 東証2部] 電産サーボ 日足 時系列データ

[6585 東証2部] 電産サーボ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27428.00435.00428.00431.006600028518000
2010-09-24419.00429.00419.00429.006300026754000
2010-09-22430.00431.00427.00427.00140005999000
2010-09-21437.00441.00429.00429.004000017474000
2010-09-17431.00435.00431.00434.002700011725000
2010-09-16435.00435.00430.00431.00100004323000
2010-09-15425.00439.00424.00435.00160006874000
2010-09-14429.00431.00428.00428.00200008585000
2010-09-13426.00429.00424.00425.00170007261000
2010-09-10419.00421.00419.00421.0030001261000
2010-09-09420.00420.00420.00420.002000840000
2010-09-08420.00428.00420.00428.0060002528000
2010-09-07423.00434.00423.00428.0050002137000
2010-09-06421.00430.00421.00423.0090003808000
2010-09-03417.00424.00417.00420.00150006308000
2010-09-02438.00440.00427.00429.0050002174000
2010-09-01418.00429.00418.00429.0090003776000
2010-08-31430.00430.00418.00421.00100004253000
2010-08-30436.00445.00436.00441.00150006624000
2010-08-27423.00437.00422.00437.002400010268000
2010-08-26433.00433.00421.00431.0080003409000
2010-08-25430.00431.00424.00425.00100004268000
2010-08-24433.00438.00433.00438.0050002172000
2010-08-23436.00449.00436.00440.00100004429000
2010-08-20441.00450.00440.00440.00150006663000
2010-08-19434.00439.00434.00439.00100004350000
2010-08-18420.00426.00420.00426.0060002537000
2010-08-17398.00408.00398.00408.0030001212000
2010-08-16409.00409.00403.00403.0060002433000
2010-08-13416.00417.00416.00417.002000833000
2010-08-12406.00418.00405.00417.00210008591000
2010-08-11426.00426.00426.00426.002000852000
2010-08-10435.00435.00427.00427.00180007776000
2010-08-09442.00442.00432.00432.0030001309000
2010-08-06449.00455.00449.00450.00100004505000
2010-08-05465.00465.00455.00455.0090004167000
2010-08-04462.00462.00452.00452.0070003185000
2010-08-03469.00470.00469.00470.0070003288000
2010-08-02456.00469.00456.00463.00140006463000
2010-07-30462.00464.00462.00464.002000926000
2010-07-29472.00472.00465.00465.002000937000
2010-07-28458.00473.00458.00472.003300015408000
2010-07-27450.00450.00441.00449.00190008469000
2010-07-26457.00465.00450.00450.003300015154000
2010-07-23440.00449.00436.00449.0017000074651000
2010-07-22442.00442.00432.00432.00130005704000
2010-07-21457.00457.00449.00450.0070003173000
2010-07-20452.00452.00452.00452.001000452000
2010-07-16460.00460.00460.00460.001000460000
2010-07-15470.00470.00465.00465.002000935000
2010-07-14467.00479.00467.00475.002200010446000
2010-07-13475.00476.00461.00461.0090004228000
2010-07-12461.00474.00461.00471.0090004206000
2010-07-09450.00464.00450.00459.00120005465000
2010-07-08435.00453.00435.00446.003600016015000
2010-07-07427.00434.00427.00429.00130005614000
2010-07-06421.00430.00421.00430.0060002561000
2010-07-05408.00425.00408.00422.00170007069000
2010-07-02409.00422.00409.00416.00150006225000
2010-07-01413.00420.00405.00407.002800011495000
2010-06-30430.00430.00412.00420.00240000101600000
2010-06-29428.00438.00424.00430.00230009865000
2010-06-28438.00438.00427.00427.00200008633000
2010-06-25444.00444.00435.00440.00140006140000
2010-06-24447.00455.00446.00447.00170007639000
2010-06-23456.00456.00448.00448.00140006342000
2010-06-22470.00470.00460.00460.00130006069000
2010-06-21479.00479.00470.00471.003700017482000
2010-06-18478.00485.00468.00480.00222000104437000
2010-06-17493.00493.00478.00479.002300011053000
2010-06-16500.00500.00498.00499.00110005492000
2010-06-15493.00494.00492.00492.00160007893000
2010-06-14494.00500.00494.00497.0070003474000
2010-06-11493.00505.00493.00493.004000019946000
2010-06-10489.00489.00485.00489.0070003407000
2010-06-09489.00489.00480.00485.0080003865000
2010-06-08474.00494.00474.00494.00200009704000
2010-06-07486.00486.00480.00480.0070003384000
2010-06-04485.00501.00485.00494.00150007382000
2010-06-03467.00492.00467.00485.004900023285000
2010-06-02458.00470.00455.00455.004000018451000
2010-06-01473.00473.00458.00458.0090004187000
2010-05-31470.00475.00466.00466.003400015994000
2010-05-28472.00486.00468.00468.004900023205000
2010-05-27441.00460.00441.00456.002800012586000
2010-05-26442.00447.00430.00446.006200027029000
2010-05-25456.00459.00439.00439.006100027043000
2010-05-24460.00462.00455.00460.0090004118000
2010-05-21452.00460.00452.00458.003700016852000
2010-05-20471.00475.00468.00468.00150007086000
2010-05-19471.00483.00463.00479.003000014239000
2010-05-18499.00499.00484.00486.009400045860000
2010-05-17507.00511.00490.00494.0014300070902000
2010-05-14510.00519.00510.00515.003100015838000
2010-05-13516.00519.00510.00519.007100036557000
2010-05-12511.00524.00509.00513.0013800070925000
2010-05-11529.00529.00511.00511.008900046420000
2010-05-10523.00541.00523.00525.008100042618000
2010-05-07515.00523.00510.00518.0011700060360000
2010-05-06540.00540.00530.00530.0012200065094000
2010-04-30551.00558.00548.00548.0013700075733000
2010-04-28538.00549.00538.00540.0017400094570000
2010-04-27568.00568.00550.00554.00228000126293000
2010-04-26576.00596.00576.00595.002500014712000
2010-04-23570.00579.00566.00576.00110006293000
2010-04-22570.00570.00555.00570.00120006773000
2010-04-21550.00568.00550.00568.00170009522000
2010-04-20550.00559.00550.00550.00130007168000
2010-04-1900
2010-04-16552.00563.00542.00563.00120006656000
2010-04-15567.00568.00560.00562.0060003385000
2010-04-14559.00559.00551.00552.0070003879000
2010-04-13566.00566.00551.00551.0080004428000
2010-04-12576.00576.00549.00550.002900016257000
2010-04-09561.00584.00561.00570.00120006871000
2010-04-08589.00589.00550.00559.00140007951000
2010-04-07582.00600.00580.00589.005200030505000
2010-04-06546.00580.00540.00572.0013000072759000
2010-04-05505.00550.00505.00527.007600039322000
2010-04-02489.00500.00488.00495.002700013304000
2010-04-01485.00488.00484.00485.004600022327000
2010-03-31483.00485.00481.00481.00110005314000
2010-03-30482.00490.00481.00481.003900018899000
2010-03-29487.00487.00479.00482.00140006786000
2010-03-26479.00490.00479.00486.00140006805000
2010-03-25487.00487.00484.00487.00100004863000
2010-03-24483.00490.00483.00484.0060002923000
2010-03-23486.00490.00482.00483.00100004838000
2010-03-19495.00495.00478.00486.00170008196000
2010-03-18498.00498.00485.00490.00200009836000
2010-03-17498.00500.00482.00495.006600032429000
2010-03-16484.00490.00480.00480.00100004838000
2010-03-15467.00498.00467.00492.003200015472000
2010-03-12473.00473.00463.00463.0050002331000
2010-03-11463.00467.00463.00467.0050002328000
2010-03-10461.00463.00455.00463.00130005977000
2010-03-09462.00466.00460.00462.00180008308000
2010-03-08466.00473.00460.00470.00160007440000
2010-03-05469.00471.00469.00471.0040001882000
2010-03-0400
2010-03-03461.00461.00461.00461.001000461000
2010-03-0200
2010-03-01468.00477.00460.00477.0070003270000
2010-02-26468.00468.00462.00462.0030001393000
2010-02-25464.00464.00463.00463.0070003246000
2010-02-24477.00477.00460.00463.00110005123000
2010-02-2300
2010-02-22482.00482.00480.00480.002000962000
2010-02-1900
2010-02-18466.00466.00466.00466.002000932000
2010-02-17470.00470.00464.00464.0050002338000
2010-02-1600
2010-02-15467.00467.00462.00462.002000929000
2010-02-12463.00469.00463.00469.0050002333000
2010-02-10472.00479.00472.00478.0030001429000
2010-02-09488.00488.00488.00488.001000488000
2010-02-08480.00486.00480.00486.0090004326000
2010-02-05482.00482.00480.00480.00130006259000
2010-02-04505.00505.00498.00498.0030001501000
2010-02-03490.00505.00490.00505.0070003445000
2010-02-02490.00490.00490.00490.0060002940000
2010-02-01495.00495.00495.00495.0030001485000
2010-01-29485.00500.00485.00485.00110005386000
2010-01-28485.00485.00485.00485.0090004365000
2010-01-27486.00486.00485.00485.0070003401000
2010-01-26490.00500.00486.00486.0050002462000
2010-01-25490.00490.00490.00490.001000490000
2010-01-22494.00494.00491.00491.0050002461000
2010-01-21496.00496.00495.00495.0050002477000
2010-01-20515.00515.00510.00510.0020001025000
2010-01-1900
2010-01-18486.00501.00486.00501.00140006864000
2010-01-15499.00514.00499.00514.00190009518000
2010-01-14494.00500.00494.00500.0080003979000
2010-01-13495.00495.00495.00495.0030001485000
2010-01-12494.00496.00494.00496.0050002474000
2010-01-08496.00496.00490.00494.0080003952000
2010-01-07500.00500.00496.00496.00130006490000
2010-01-06500.00500.00499.00500.0070003499000
2010-01-05506.00506.00490.00500.00140007023000
2010-01-04485.00500.00485.00498.00110005401000
2009-12-30485.00490.00485.00485.0030001460000
2009-12-29495.00501.00485.00485.006000029879000
2009-12-28501.00502.00496.00496.0090004499000
2009-12-25504.00504.00504.00504.001000504000
2009-12-24500.00505.00500.00505.0050002510000
2009-12-22488.00508.00488.00508.004000019982000
2009-12-21486.00490.00485.00485.0080003896000
2009-12-18458.00490.00455.00490.002700012614000
2009-12-17470.00470.00459.00459.0030001388000
2009-12-16460.00460.00460.00460.001000460000
2009-12-15430.00460.00430.00460.00130005842000
2009-12-14427.00427.00427.00427.004600019642000
2009-12-1100
2009-12-10425.00425.00425.00425.002000850000
2009-12-09421.00425.00421.00424.0070002963000
2009-12-08431.00431.00431.00431.0080003448000
2009-12-07456.00456.00446.00446.00100004496000
2009-12-04450.00450.00441.00441.0030001337000
2009-12-03446.00447.00445.00447.0030001338000
2009-12-02448.00448.00447.00448.0040001791000
2009-12-01427.00427.00425.00427.00220009378000
2009-11-30411.00412.00411.00411.0050002056000
2009-11-27391.00405.00391.00400.0050001987000
2009-11-2600
2009-11-25394.00394.00394.00394.002000788000
2009-11-24396.00396.00395.00395.00110004354000
2009-11-20391.00398.00391.00397.0080003160000
2009-11-19418.00418.00411.00411.0080003298000
2009-11-18422.00422.00418.00419.00100004198000
2009-11-17438.00438.00429.00429.0060002618000
2009-11-16448.00448.00443.00443.0030001339000
2009-11-13448.00449.00448.00449.0030001345000
2009-11-12458.00458.00447.00447.0030001362000
2009-11-11467.00467.00460.00460.0030001394000
2009-11-10472.00472.00468.00468.002000940000
2009-11-09473.00473.00471.00472.0060002834000
2009-11-06488.00488.00488.00488.0040001952000
2009-11-05497.00497.00478.00489.002100010270000
2009-11-04460.00498.00460.00498.004200020182000
2009-11-02445.00455.00443.00455.0070003129000
2009-10-30416.00440.00416.00440.00200008539000
2009-10-29412.00412.00411.00411.0070002879000
2009-10-28420.00420.00413.00413.002000833000
2009-10-27426.00426.00421.00421.0040001697000
2009-10-26426.00426.00426.00426.002000852000
2009-10-23433.00433.00430.00430.0060002583000
2009-10-22440.00440.00434.00434.00130005714000
2009-10-21429.00429.00418.00418.00100004207000
2009-10-20429.00429.00429.00429.0030001287000
2009-10-1900
2009-10-16420.00420.00415.00415.0030001255000
2009-10-15418.00419.00417.00419.0070002930000
2009-10-14416.00416.00408.00408.0030001235000
2009-10-13436.00436.00436.00436.001000436000
2009-10-09412.00436.00411.00436.0030001259000
2009-10-08420.00420.00406.00407.0090003699000
2009-10-07400.00403.00399.00400.002600010416000
2009-10-06400.00400.00399.00399.0090003597000
2009-10-05420.00420.00398.00398.002800011485000
2009-10-02429.00430.00422.00422.00100004276000
2009-10-01434.00434.00430.00431.00120005183000
2009-09-30430.00430.00430.00430.0050002150000
2009-09-29451.00451.00430.00430.00140006087000
2009-09-28451.00457.00451.00455.00130005883000
2009-09-25471.00471.00471.00471.0030001413000
2009-09-24495.00495.00477.00480.0070003408000
2009-09-18493.00494.00492.00492.0050002464000
2009-09-17495.00495.00494.00494.0080003957000
2009-09-1600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog