[6592 東証1部] マブチモーター 日足 時系列データ

[6592 東証1部] マブチモーター (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-195510.005550.005480.005500.004496002476192000
2017-09-155270.005440.005270.005410.005633003035007000
2017-09-145250.005330.005210.005260.003251001710889000
2017-09-135230.005260.005170.005230.002715001420018000
2017-09-125180.005200.005140.005170.002423001254313000
2017-09-115100.005150.005090.005130.002792001428799000
2017-09-085080.005160.005060.005070.002768001411550000
2017-09-075130.005180.005100.005120.003026001552903000
2017-09-065090.005180.005090.005170.002696001389245000
2017-09-055140.005170.005120.005150.003433001767161000
2017-09-045170.005180.005090.005120.00180500924233000
2017-09-015230.005280.005190.005190.002878001504771000
2017-08-315210.005220.005140.005190.002772001434939000
2017-08-305150.005210.005110.005200.002412001248096000
2017-08-295080.005160.005070.005150.002452001260150000
2017-08-285130.005140.005050.005090.002870001458854000
2017-08-255160.005180.005090.005110.005724002927648000
2017-08-245200.005250.005150.005160.004341002250599000
2017-08-235280.005350.005180.005270.007672004050849000
2017-08-225110.005240.005080.005230.004538002357210000
2017-08-215060.005110.005050.005100.003746001905441000
2017-08-185050.005080.005020.005020.004997002520089000
2017-08-175060.005170.005040.005110.004067002078855000
2017-08-165060.005120.005040.005050.004901002492056000
2017-08-155160.005170.005040.005080.008575004367489000
2017-08-145240.005240.005050.005060.0013048006665475000
2017-08-105880.005900.005220.005320.0013469007266117000
2017-08-095900.005910.005780.005850.002571001498753000
2017-08-085870.005900.005850.005880.001919001127635000
2017-08-075870.005880.005840.005870.00154100903017000
2017-08-045880.005900.005820.005820.00168900988477000
2017-08-035900.005950.005860.005930.003550002098103000
2017-08-025850.005920.005800.005900.002733001606252000
2017-08-015810.005830.005730.005800.002528001461615000
2017-07-315780.005860.005750.005820.002652001543423000
2017-07-285840.005840.005780.005800.002304001338188000
2017-07-275800.005840.005780.005830.003580002078418000
2017-07-265760.005800.005740.005770.003969002293117000
2017-07-255740.005770.005680.005690.001783001019798000
2017-07-245750.005750.005660.005710.002037001160016000
2017-07-215700.005830.005690.005790.002861001652926000
2017-07-205640.005720.005620.005720.001835001043440000
2017-07-195680.005680.005570.005640.003465001944867000
2017-07-185710.005720.005640.005680.001829001038248000
2017-07-145670.005750.005660.005730.001916001095926000
2017-07-135720.005750.005660.005660.002013001143686000
2017-07-125730.005760.005700.005720.003525002021944000
2017-07-115690.005750.005670.005720.002150001230702000
2017-07-105640.005750.005630.005730.003917002235972000
2017-07-075510.005600.005510.005570.002712001509117000
2017-07-065590.005630.005540.005560.002384001327792000
2017-07-055540.005590.005500.005580.004179002320120000
2017-07-045660.005700.005570.005580.003222001808911000
2017-07-035680.005720.005630.005640.004647002626529000
2017-06-305590.005590.005540.005590.003503001952056000
2017-06-295710.005710.005620.005640.002379001343972000
2017-06-285700.005710.005610.005630.003589002025232000
2017-06-275760.005770.005710.005730.002649001517665000
2017-06-265750.005820.005740.005740.003519002031772000
2017-06-235810.005830.005760.005780.002009001163438000
2017-06-225800.005840.005780.005810.002993001740618000
2017-06-215770.005840.005770.005780.003110001805031000
2017-06-205810.005840.005770.005770.004322002507933000
2017-06-195710.005760.005700.005730.002045001172276000
2017-06-165760.005780.005700.005710.006375003650594000
2017-06-155730.005780.005660.005720.007347004214128000
2017-06-146000.006010.005890.005900.005057002997013000
2017-06-136050.006050.005930.005950.004743002834575000
2017-06-126160.006170.006050.006080.003708002257665000
2017-06-096180.006290.006160.006230.003222002008388000
2017-06-086260.006310.006210.006210.002571001604939000
2017-06-076130.006280.006100.006260.003734002323942000
2017-06-066220.006230.006150.006150.003433002120373000
2017-06-056310.006340.006240.006240.002887001810077000
2017-06-026270.006350.006260.006330.002858001804052000
2017-06-016210.006250.006180.006230.003601002239378000
2017-05-316280.006310.006220.006240.003313002070371000
2017-05-306380.006380.006290.006350.002938001862971000
2017-05-296450.006480.006400.006420.002453001578656000
2017-05-266420.006540.006380.006450.004604002978490000
2017-05-256380.006420.006330.006390.003354002141953000
2017-05-246330.006360.006280.006340.002217001401362000
2017-05-236310.006380.006260.006270.003255002051425000
2017-05-226350.006400.006310.006330.002295001454946000
2017-05-196320.006350.006270.006330.002423001529799000
2017-05-186350.006390.006290.006320.003657002310984000
2017-05-176480.006530.006470.006500.002111001373383000
2017-05-166570.006620.006520.006550.002489001631980000
2017-05-156590.006600.006510.006540.003242002123057000
2017-05-126650.006680.006610.006670.003173002110326000
2017-05-116660.006740.006650.006700.004571003061087000
2017-05-106660.006680.006620.006660.002607001735413000
2017-05-096660.006700.006600.006640.004595003052630000
2017-05-086580.006640.006550.006610.004793003160634000
2017-05-026480.006500.006420.006450.003673002372684000
2017-05-016370.006470.006340.006420.003760002413739000
2017-04-286270.006490.006250.006290.004850003066335000
2017-04-276260.006320.006240.006320.003100001948440000
2017-04-266220.006250.006190.006240.003567002221270000
2017-04-256110.006240.006070.006220.003144001942661000
2017-04-246190.006220.006080.006110.003050001870719000
2017-04-216060.006120.006010.006090.003992002423962000
2017-04-205930.006000.005920.005940.002568001528935000
2017-04-195870.005970.005820.005930.003457002044509000
2017-04-186010.006100.005920.005970.002488001488153000
2017-04-175880.005940.005850.005940.002273001343600000
2017-04-146000.006010.005890.005920.002590001538739000
2017-04-135980.006030.005910.006030.003541002113538000
2017-04-126240.006250.006080.006110.003076001891287000
2017-04-116240.006300.006210.006300.002548001598074000
2017-04-106140.006330.006130.006300.003274002052046000
2017-04-076220.006220.006060.006100.004016002461028000
2017-04-066220.006220.006100.006120.004185002566139000
2017-04-056230.006280.006160.006250.003510002188219000
2017-04-046390.006410.006190.006230.004418002782487000
2017-04-036340.006390.006300.006380.003685002345491000
2017-03-316430.006440.006270.006270.003813002411038000
2017-03-306380.006430.006340.006360.002293001464160000
2017-03-296420.006470.006350.006390.002295001466992000
2017-03-286290.006370.006290.006360.002089001325183000
2017-03-276300.006330.006200.006230.002497001559450000
2017-03-246280.006390.006270.006370.002213001406580000
2017-03-236300.006340.006270.006290.002058001297092000
2017-03-226300.006370.006300.006320.003410002159912000
2017-03-216390.006460.006360.006440.002311001484432000
2017-03-176450.006470.006400.006410.002866001842531000
2017-03-166310.006490.006290.006480.002948001901486000
2017-03-156340.006420.006330.006380.002145001367222000
2017-03-146400.006450.006360.006430.002891001852599000
2017-03-136390.006430.006360.006420.002688001723742000
2017-03-106400.006420.006300.006400.004120002625660000
2017-03-096180.006370.006160.006320.005836003656279000
2017-03-086080.006100.005980.006100.004076002469184000
2017-03-076130.006170.006030.006120.004510002751274000
2017-03-066190.006240.006160.006230.003550002201052000
2017-03-036230.006270.006130.006160.003365002074922000
2017-03-026270.006310.006220.006260.002913001824339000
2017-03-016110.006170.006070.006160.003614002216722000
2017-02-286120.006190.006060.006070.003640002227088000
2017-02-276040.006110.005990.006100.003972002410773000
2017-02-246150.006220.006100.006110.003152001936368000
2017-02-236160.006200.006120.006170.003155001946521000
2017-02-226250.006290.006170.006220.004292002669392000
2017-02-216230.006290.006210.006250.002243001401975000
2017-02-206200.006250.006160.006230.002544001578909000
2017-02-176180.006300.006180.006270.002971001861094000
2017-02-166300.006310.006170.006230.003398002117804000
2017-02-156220.006320.006100.006280.006406003990605000
2017-02-146400.006420.005910.006050.008607005264054000
2017-02-136350.006400.006290.006380.003694002349301000
2017-02-106110.006320.006070.006310.006952004339620000
2017-02-096080.006120.006000.006010.003912002372846000
2017-02-086080.006170.006020.006130.008341005098641000
2017-02-075750.005780.005680.005740.002494001429362000
2017-02-065900.005920.005750.005800.003246001880477000
2017-02-035810.005930.005810.005860.003786002220514000
2017-02-025880.005890.005750.005790.003224001867343000
2017-02-015740.005890.005740.005870.003060001783332000
2017-01-315810.005860.005800.005810.004735002757270000
2017-01-306010.006010.005940.005950.002855001705355000
2017-01-276090.006100.006010.006040.002898001755062000
2017-01-265980.006110.005950.006070.004347002634123000
2017-01-255850.005920.005820.005900.004290002520018000
2017-01-245850.005890.005810.005850.003276001919355000
2017-01-235950.005990.005870.005920.003483002064565000
2017-01-206020.006070.006000.006050.002292001384480000
2017-01-195980.006050.005980.006020.002708001630138000
2017-01-185860.005910.005790.005880.003783002212047000
2017-01-175920.005990.005890.005910.005552003297170000
2017-01-165990.006000.005840.005930.004438002619202000
2017-01-136030.006040.005920.005960.003943002350096000
2017-01-126130.006160.005980.006060.003425002069862000
2017-01-116000.006150.005970.006150.006530003965757000
2017-01-106050.006120.006000.006030.005140003105081000
2017-01-065930.006000.005910.005970.004628002751942000
2017-01-056230.006240.006050.006070.006021003671929000
2017-01-046120.006290.006120.006290.002816001758281000
2016-12-306010.006120.006000.006100.001805001096770000
2016-12-296210.006220.006060.006100.004159002538467000
2016-12-286240.006270.006210.006250.001950001218519000
2016-12-276210.006290.006210.006270.003318002073779000
2016-12-266370.006390.006180.006190.003005001876413000
2016-12-226320.006420.006320.006380.003885002470639000
2016-12-216320.006350.006260.006280.002687001694890000
2016-12-206330.006360.006280.006340.002532001600377000
2016-12-196360.006360.006290.006330.002185001380009000
2016-12-166410.006410.006310.006360.003708002352763000
2016-12-156350.006450.006350.006410.002941001886546000
2016-12-146290.006350.006280.006340.001997001262826000
2016-12-136330.006350.006280.006340.002969001873796000
2016-12-126360.006430.006330.006410.003348002143280000
2016-12-096300.006320.006250.006320.002847001791713000
2016-12-086420.006440.006220.006300.003023001902510000
2016-12-076250.006430.006240.006370.003822002428699000
2016-12-066260.006280.006120.006150.002994001850502000
2016-12-056230.006250.006140.006200.002935001815796000
2016-12-026360.006420.006230.006280.003474002188018000
2016-12-016460.006560.006410.006460.004738003071387000
2016-11-306380.006420.006340.006370.002514001602082000
2016-11-296370.006390.006330.006360.002224001414291000
2016-11-286500.006520.006370.006450.002305001480997000
2016-11-256500.006640.006490.006560.003800002499119000
2016-11-246370.006460.006340.006440.002452001571641000
2016-11-226450.006480.006280.006300.002599001648120000
2016-11-216480.006510.006400.006430.002518001625526000
2016-11-186470.006480.006350.006420.003839002464020000
2016-11-176310.006350.006270.006280.002875001810794000
2016-11-166520.006520.006310.006330.002731001739385000
2016-11-156600.006650.006380.006420.003936002549728000
2016-11-146440.006570.006440.006530.001944001269435000
2016-11-116440.006530.006380.006400.003129002016527000
2016-11-106300.006380.006230.006350.003755002378101000
2016-11-096350.006380.005800.005900.004480002683143000
2016-11-086350.006390.006280.006290.003358002123428000
2016-11-076220.006450.006210.006340.005788003664684000
2016-11-045700.006050.005670.005930.004924002885151000
2016-11-025930.005950.005770.005820.003424002005524000
2016-11-016010.006030.005940.006030.003446002063368000
2016-10-316050.006130.005990.006110.002906001768242000
2016-10-286050.006100.006030.006080.002111001281141000
2016-10-276050.006060.005990.006050.001996001204214000
2016-10-266000.006030.005960.006010.002305001383540000
2016-10-255990.006020.005920.005960.002702001610929000
2016-10-246050.006050.005880.005890.003948002341781000
2016-10-216190.006190.006010.006050.003377002047605000
2016-10-206200.006220.006160.006220.004556002821822000
2016-10-196100.006220.006070.006160.006319003877660000
2016-10-185900.005990.005890.005960.002352001399843000
2016-10-175760.005930.005750.005920.002698001582616000
2016-10-145830.005880.005790.005840.00127000740284000
2016-10-135930.005990.005810.005860.002469001452528000
2016-10-125850.006000.005840.005890.004395002604668000
2016-10-115840.005960.005840.005920.003823002260946000
2016-10-075770.005790.005720.005790.001999001152517000
2016-10-065750.005820.005720.005750.002895001667325000
2016-10-055680.005720.005660.005680.002328001324166000
2016-10-045670.005670.005600.005630.001878001057782000
2016-10-035640.005660.005600.005620.002132001198372000
2016-09-305500.005570.005460.005540.002271001255663000
2016-09-295510.005660.005500.005620.002526001413253000
2016-09-285360.005490.005350.005490.002212001204562000
2016-09-275280.005400.005220.005390.002281001215797000
2016-09-265330.005370.005280.005340.00179000955210000
2016-09-235420.005420.005330.005370.00152900822155000
2016-09-215270.005480.005220.005460.00175700941918000
2016-09-205290.005400.005280.005290.00182800971804000
2016-09-165310.005410.005280.005380.002030001087897000
2016-09-155320.005370.005250.005280.00145900772235000
2016-09-145310.005410.005300.005350.00163900878612000
2016-09-135490.005580.005370.005410.003708002028663000

   ※ 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