[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 
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
2016-03-155510.005560.005410.005430.00182300996177000
2016-03-145480.005550.005460.005530.002135001175500000
2016-03-115220.005510.005200.005440.005854003152889000
2016-03-105180.005310.005160.005290.003424001795544000
2016-03-095180.005210.005040.005130.002531001295915000
2016-03-085250.005320.005130.005230.002637001378525000
2016-03-075370.005380.005270.005280.002629001395960000
2016-03-045300.005400.005280.005370.002560001370214000
2016-03-035160.005290.005120.005280.002956001548077000
2016-03-025160.005360.005130.005240.005571002920792000
2016-03-014940.004960.004820.004915.004091002008670000
2016-02-295020.005160.004955.004955.005568002811508500
2016-02-264950.004995.004905.004905.004107002024511500
2016-02-254850.004935.004775.004850.005830002827195000
2016-02-244640.004880.004620.004780.008538004079436000
2016-02-234670.004800.004655.004710.007059003346198500
2016-02-224555.004660.004475.004620.008737004017228500
2016-02-194695.004695.004465.004615.0014456006623985500
2016-02-184970.005010.004790.004865.009368004557773500
2016-02-174910.005040.004850.004895.007641003752137500
2016-02-164870.005010.004860.004900.007562003739787000
2016-02-154915.004985.004720.004915.0010101004919232000
2016-02-124910.005360.004700.004705.0012535006053915500
2016-02-105380.005430.005140.005260.004871002565038000
2016-02-095580.005600.005320.005380.004955002696926000
2016-02-085670.005870.005600.005840.004675002688500000
2016-02-056000.006100.005690.005770.006635003850216000
2016-02-046380.006450.006070.006080.007446004624787000
2016-02-036510.006560.006350.006480.003840002476265000
2016-02-026600.006740.006600.006710.003770002524609000
2016-02-016480.006720.006360.006700.005440003593046000
2016-01-296170.006390.006060.006380.006363003982216000
2016-01-286370.006380.006180.006180.005155003227601000
2016-01-276420.006440.006310.006380.003878002474633000
2016-01-266260.006440.006230.006300.005014003176933000
2016-01-256300.006380.006230.006360.004390002780792000
2016-01-225900.006240.005860.006230.005316003237661000
2016-01-215820.005980.005700.005700.003904002287634000
2016-01-206040.006080.005830.005840.002769001635850000
2016-01-195870.006110.005870.006090.003491002102842000
2016-01-185770.005950.005710.005920.002545001490673000
2016-01-156040.006120.005900.005920.002465001471310000
2016-01-145940.006000.005850.005970.002934001741414000
2016-01-136110.006300.006110.006220.003197001982262000
2016-01-126030.006120.005920.005930.004108002458413000
2016-01-086020.006230.006010.006130.004625002840223000
2016-01-076160.006220.005980.006020.005590003395540000
2016-01-066380.006390.006150.006190.005879003676461000
2016-01-056430.006460.006360.006390.002307001478520000
2016-01-046600.006650.006450.006470.002780001815893000
2015-12-306650.006720.006610.006640.002473001645712000
2015-12-296600.006730.006600.006700.001850001237156000
2015-12-286730.006750.006590.006680.002898001929839000
2015-12-256720.006800.006690.006770.002541001716250000
2015-12-246800.006840.006610.006630.001848001239283000
2015-12-226620.006790.006620.006730.004017002700118000
2015-12-216530.006710.006510.006570.003598002364214000
2015-12-186710.006800.006570.006580.004899003261912000
2015-12-176910.006970.006660.006710.006465004373082000
2015-12-166750.006820.006690.006810.003321002248782000
2015-12-156710.006740.006570.006580.001805001194464000
2015-12-146580.006700.006430.006690.004827003186471000
2015-12-116550.006810.006550.006780.003556002385516000
2015-12-106700.006780.006560.006570.004447002940329000
2015-12-096850.006920.006780.006790.002459001679121000
2015-12-087030.007080.006940.006950.002158001507328000
2015-12-076890.007050.006890.007040.003197002237822000
2015-12-046740.006910.006740.006820.004305002943931000
2015-12-036970.007020.006860.006910.004678003233833000

   ※ 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