[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 
2017-03-236300.006340.006270.006290.002058001297092000
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
2016-09-125350.005350.005250.005300.002931001552497000
2016-09-095370.005500.005340.005490.002343001274740000
2016-09-085390.005460.005340.005380.002118001142829000
2016-09-075280.005380.005230.005360.002436001297438000
2016-09-065360.005380.005290.005340.002813001503060000
2016-09-055490.005510.005400.005400.002121001156167000
2016-09-025480.005540.005420.005440.002490001359679000
2016-09-015490.005590.005480.005490.002744001517514000
2016-08-315450.005540.005430.005490.002660001463808000
2016-08-305350.005410.005340.005370.00170000913418000
2016-08-295350.005450.005310.005390.003473001876123000
2016-08-265210.005240.005150.005160.00190700988906000
2016-08-255220.005260.005150.005240.002467001287247000
2016-08-245330.005330.005230.005240.00149200785524000
2016-08-235310.005310.005230.005250.003149001661050000
2016-08-225330.005400.005280.005350.003345001783396000
2016-08-195180.005260.005170.005200.002009001048813000
2016-08-185160.005290.005100.005160.002871001491520000
2016-08-175110.005190.005070.005160.004345002235662000
2016-08-165320.005390.005170.005190.004369002313903000
2016-08-155190.005340.005180.005240.005834003070578000
2016-08-125090.005110.004955.005040.003321001667987500
2016-08-105040.005100.004945.005060.003491001757675000
2016-08-095070.005110.004980.005090.004750002404616500
2016-08-085050.005080.004915.005070.008958004493960000
2016-08-054590.004685.004555.004630.004994002315864000
2016-08-044350.004560.004350.004555.004430001985217500
2016-08-034330.004415.004270.004300.003876001677538500
2016-08-024565.004610.004485.004485.003676001663824000
2016-08-014595.004700.004525.004670.003914001816626000
2016-07-294645.004790.004620.004720.005048002371357500
2016-07-284610.004725.004555.004660.005299002469033000
2016-07-274435.004605.004430.004595.004326001973225500
2016-07-264450.004480.004355.004400.003665001614863500
2016-07-254450.004580.004445.004530.003993001808756000
2016-07-224355.004425.004315.004380.005041002200804000
2016-07-214410.004550.004380.004495.004662002095767500
2016-07-204360.004415.004295.004345.003770001635330500
2016-07-194420.004475.004345.004375.003337001464632000
2016-07-154200.004370.004165.004325.006534002806439000
2016-07-144355.004370.004215.004250.008034003435476000
2016-07-134520.004545.004425.004440.004798002139022000
2016-07-124220.004385.004205.004310.004607001994776000
2016-07-113900.004115.003900.004065.005366002161487500
2016-07-083915.003960.003810.003820.006284002426123000
2016-07-073965.004020.003880.003915.004550001792371000
2016-07-064165.004180.003955.004000.005038002020793000
2016-07-054300.004370.004270.004300.003873001670250000
2016-07-044305.004390.004305.004335.003421001486258500
2016-07-014305.004420.004295.004305.003380001466106500
2016-06-304375.004380.004275.004280.004236001825885500
2016-06-294130.004260.004085.004250.003726001565896000
2016-06-283990.004170.003880.004125.008314003379555000
2016-06-274340.004340.004090.004135.006833002832542000
2016-06-244960.004965.004340.004350.004795002173698000
2016-06-234725.004920.004670.004905.003010001458315000
2016-06-224760.004785.004695.004740.002879001363345500
2016-06-214710.004790.004640.004770.002796001326833000
2016-06-204700.004825.004635.004765.005872002784764000
2016-06-174600.004625.004515.004565.007067003228453000
2016-06-164630.004635.004510.004520.004916002238058500
2016-06-154595.004680.004540.004635.004634002146560000
2016-06-144675.004675.004540.004610.005158002367277000
2016-06-134885.004890.004690.004700.004706002232427500
2016-06-105000.005010.004905.004965.003439001703439000
2016-06-095020.005060.005010.005030.002107001059669000
2016-06-085030.005060.004975.005050.003931001972405000
2016-06-075080.005140.005060.005100.00158500806052000
2016-06-064975.005080.004845.005070.005560002778936000
2016-06-035110.005170.005040.005100.002122001082567000
2016-06-025140.005230.005090.005110.002762001419765000
2016-06-015240.005270.005170.005180.002183001139452000
2016-05-315260.005330.005230.005240.004180002200549000
2016-05-305310.005320.005240.005280.00178400940429000
2016-05-275150.005330.005120.005280.004640002441202000
2016-05-265050.005130.004990.005080.002800001419673500
2016-05-255120.005120.004975.005020.003169001591818500
2016-05-245060.005070.004895.004960.005927002944958000
2016-05-235110.005130.004985.005100.004509002279354500
2016-05-205200.005220.005070.005170.004959002557633000
2016-05-195480.005510.005360.005390.002652001431132000
2016-05-185460.005520.005380.005470.002596001418464000
2016-05-175570.005620.005480.005560.00161100892098000
2016-05-165480.005660.005480.005530.002157001199444000
2016-05-135580.005590.005470.005550.002468001367648000
2016-05-125490.005610.005460.005600.002353001302939000
2016-05-115680.005730.005540.005550.003099001738812000
2016-05-105400.005610.005370.005610.004567002520336000
2016-05-095460.005470.005310.005310.002411001290009000
2016-05-065500.005510.005320.005410.004387002371513000
2016-05-025350.005630.005350.005610.006056003337434000
2016-04-285510.005830.005410.005620.005509003112585000
2016-04-275500.005500.005410.005420.00170300925492000
2016-04-265580.005580.005460.005500.002004001104479000
2016-04-255590.005630.005540.005600.004142002316816000
2016-04-225440.005490.005380.005490.003245001765527000
2016-04-215460.005540.005410.005510.004728002593808000
2016-04-205290.005380.005240.005280.002416001280193000
2016-04-195160.005230.005150.005220.002152001118966000
2016-04-184950.005030.004925.004985.002634001312410500
2016-04-155250.005300.005180.005200.002575001346591000
2016-04-145230.005420.005190.005350.005412002884160000
2016-04-134895.005080.004885.005050.002878001439095500
2016-04-124705.004880.004665.004865.002216001069270500
2016-04-114815.004825.004655.004725.002898001361521000
2016-04-084645.004905.004620.004825.003029001445854000
2016-04-074760.004770.004675.004715.002231001052937500
2016-04-064635.004740.004625.004720.003051001435071500
2016-04-054790.004840.004645.004655.003903001836130000
2016-04-044860.004970.004730.004780.005267002530273000
2016-04-015250.005260.004920.004925.003474001743429500
2016-03-315190.005300.005190.005240.003352001760647000
2016-03-305340.005360.005180.005180.002965001554877000
2016-03-295250.005330.005220.005290.002500001320894000
2016-03-285130.005250.005120.005250.002217001150901000
2016-03-255110.005180.005090.005160.002531001300887000
2016-03-245140.005190.005080.005120.003274001682114000
2016-03-235210.005270.005090.005150.003457001779525000
2016-03-225140.005340.005130.005280.002926001541919000
2016-03-185330.005370.005160.005240.002658001390294000
2016-03-175430.005530.005300.005380.002460001330207000
2016-03-165380.005450.005340.005370.00160000862716000

   ※ 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