[6455 東証1部] モリタホールディングス 日足 時系列データ

[6455 東証1部] モリタホールディングス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231708.001708.001690.001700.003440058517000
2017-03-221711.001734.001706.001714.004720081100200
2017-03-211730.001752.001728.001734.0059700103824500
2017-03-171721.001734.001706.001723.0065100111935400
2017-03-161700.001725.001700.001718.0058500100229100
2017-03-151703.001716.001682.001705.004220071712700
2017-03-141737.001748.001713.001713.0084700146503100
2017-03-131710.001740.001710.001727.0058000100088600
2017-03-101709.001716.001684.001697.00120900205814600
2017-03-091670.001680.001661.001669.0060200100617000
2017-03-081670.001680.001649.001663.0094800157960400
2017-03-071637.001672.001637.001661.0062000102933100
2017-03-061603.001645.001601.001627.0068600111725800
2017-03-031603.001615.001601.001610.003950063547700
2017-03-021603.001616.001598.001610.005080081640700
2017-03-011560.001595.001557.001592.0073400116137400
2017-02-281553.001577.001549.001550.005860091347600
2017-02-271561.001583.001557.001560.0079100123964900
2017-02-241531.001576.001525.001557.006340098737900
2017-02-231543.001552.001522.001541.0071000108973900
2017-02-221560.001560.001523.001534.0076500117382700
2017-02-211547.001571.001530.001552.00105700164275600
2017-02-201572.001576.001519.001540.00127800196726700
2017-02-171562.001582.001562.001573.0092100144772000
2017-02-161574.001578.001561.001564.0067100105237700
2017-02-151588.001588.001573.001581.003430054207400
2017-02-141595.001611.001575.001578.0086100136257000
2017-02-131612.001612.001582.001587.005770091984900
2017-02-101595.001602.001582.001597.004800076459600
2017-02-091590.001590.001569.001580.005400085267300
2017-02-081593.001598.001567.001589.006190097869700
2017-02-071579.001599.001567.001590.006030095721800
2017-02-061612.001617.001581.001588.004240067532600
2017-02-031607.001626.001592.001600.005550088990900
2017-02-021627.001641.001611.001618.0078400127166600
2017-02-011582.001645.001582.001626.0097800158597300
2017-01-311600.001608.001576.001600.005650089990000
2017-01-301607.001611.001594.001600.004320069164000
2017-01-271635.001637.001619.001622.003740060725800
2017-01-261628.001632.001610.001631.004140067229900
2017-01-251619.001624.001609.001618.005920095662900
2017-01-241572.001612.001572.001610.0063700101699300
2017-01-231600.001602.001566.001587.0067700107458500
2017-01-201621.001627.001601.001623.005810093741600
2017-01-191623.001637.001601.001627.004450072322600
2017-01-181610.001620.001594.001614.003940063296500
2017-01-171640.001640.001599.001601.003240052058600
2017-01-161604.001637.001593.001637.004280069303100
2017-01-131597.001623.001597.001615.004120066336800
2017-01-121636.001636.001601.001620.004560073730800
2017-01-111655.001655.001631.001635.003970065046200
2017-01-101658.001665.001637.001653.004550075278600
2017-01-061637.001656.001616.001648.0068500112464100
2017-01-051668.001668.001636.001647.0062900103629200
2017-01-041674.001674.001624.001663.0082200136320900
2016-12-301635.001668.001620.001659.0095200156803700
2016-12-291640.001652.001620.001635.00103500169040700
2016-12-281590.001633.001580.001630.006180099731500
2016-12-271591.001609.001576.001592.004940078572300
2016-12-261586.001599.001566.001591.005310084209400
2016-12-221568.001574.001539.001573.006390099751200
2016-12-211614.001615.001569.001575.0087900139147300
2016-12-201616.001628.001613.001618.003910063324100
2016-12-191624.001633.001613.001621.003190051695700
2016-12-161617.001640.001602.001636.0078400127130200
2016-12-151608.001623.001597.001616.0067100108132100
2016-12-141638.001638.001607.001614.004200067893100
2016-12-131634.001636.001610.001634.004560074191100
2016-12-121654.001658.001611.001634.0067600110296700
2016-12-091607.001654.001607.001642.0094100153204400
2016-12-081650.001650.001619.001640.0062500102047000
2016-12-071708.001720.001641.001653.0077200128510900
2016-12-061715.001715.001672.001686.0083200140896400
2016-12-051687.001694.001663.001677.004750079700400
2016-12-021712.001712.001688.001704.0067900115577700
2016-12-011650.001748.001649.001712.00118700202028000
2016-11-301599.001647.001587.001638.00111300180790600
2016-11-291574.001592.001552.001592.004720074485900
2016-11-281590.001591.001568.001580.004210066426200
2016-11-251566.001594.001566.001590.003350053067900
2016-11-241610.001610.001567.001568.003530055865300
2016-11-221570.001604.001567.001594.006270099625400
2016-11-211602.001606.001583.001602.0063500101326700
2016-11-181590.001605.001564.001596.0064900103108500
2016-11-171561.001594.001549.001585.006220098324100
2016-11-161578.001578.001540.001567.0092700144291500
2016-11-151588.001594.001559.001573.004660073186800
2016-11-141589.001604.001561.001582.003400053872000
2016-11-111610.001616.001563.001576.005460086656100
2016-11-101583.001633.001571.001585.0087300139227100
2016-11-091553.001567.001403.001528.00108100164625400
2016-11-081560.001560.001539.001545.002360036484300
2016-11-071549.001568.001524.001547.005440084014900
2016-11-041530.001549.001503.001504.0076800116510800
2016-11-021569.001577.001544.001549.005560086534300
2016-11-011590.001600.001569.001588.0070000111142100
2016-10-311559.001620.001548.001584.00117600186085100
2016-10-281527.001544.001437.001475.00127000189479100
2016-10-271559.001559.001488.001499.00111900170082800
2016-10-261460.001498.001460.001485.003950058689400
2016-10-251460.001489.001450.001467.005020073867100
2016-10-241421.001461.001412.001457.003910056480200
2016-10-211430.001435.001410.001421.003700052586600
2016-10-201417.001452.001417.001447.002840040912800
2016-10-191426.001428.001402.001417.004210059666800
2016-10-181421.001434.001418.001433.001380019704000
2016-10-171430.001430.001413.001422.001430020356200
2016-10-141396.001435.001386.001430.004100057999200
2016-10-131397.001409.001387.001396.002400033520200
2016-10-121382.001412.001360.001392.00103100143640300
2016-10-111422.001450.001402.001404.0075800107880300
2016-10-071428.001430.001410.001422.002840040297400
2016-10-061462.001462.001445.001450.003130045478000
2016-10-051470.001489.001459.001462.004830070931500
2016-10-041455.001470.001443.001467.002940042894100
2016-10-031453.001455.001425.001445.001950028164000
2016-09-301440.001459.001423.001427.002920041979400
2016-09-291465.001481.001454.001464.004410064786700
2016-09-281449.001461.001427.001459.003250047177100
2016-09-271399.001446.001377.001445.003120044544500
2016-09-261437.001437.001410.001411.001940027518000
2016-09-231412.001450.001374.001430.0089300126871000
2016-09-211337.001398.001333.001396.003510048307900
2016-09-201330.001366.001315.001337.003950052871800
2016-09-161383.001383.001347.001351.003070041734100
2016-09-151376.001391.001373.001375.002370032675300
2016-09-141381.001397.001366.001389.003010041618300
2016-09-131404.001406.001380.001401.004010055880100
2016-09-121381.001408.001354.001401.006360087983400
2016-09-091390.001425.001373.001420.0073400102737500
2016-09-081385.001385.001359.001380.002620036046700
2016-09-071350.001388.001343.001382.003870053061700
2016-09-061326.001369.001325.001361.002370032094300
2016-09-051349.001349.001321.001326.001710022804200
2016-09-021327.001330.001315.001326.002850037727600
2016-09-011326.001349.001319.001349.002570034355200
2016-08-311312.001330.001312.001330.002570034004100
2016-08-301315.001315.001287.001307.003160041195400
2016-08-291296.001317.001283.001315.003940051378300
2016-08-261267.001285.001247.001278.003000038094300
2016-08-251309.001311.001272.001274.004170053683300
2016-08-241301.001313.001297.001299.001480019284900
2016-08-231316.001324.001301.001301.002850037264500
2016-08-221341.001341.001320.001326.002440032460100
2016-08-191292.001333.001292.001328.005080067115000
2016-08-181303.001317.001286.001287.003090040071300
2016-08-171327.001347.001307.001323.003910051913500
2016-08-161358.001360.001329.001330.003640048632900
2016-08-151360.001360.001330.001351.001370018480800
2016-08-121385.001398.001364.001367.002630036194100
2016-08-101356.001389.001350.001375.004340059379800
2016-08-091250.001388.001250.001365.00106000140296400
2016-08-081358.001374.001270.001271.00144000187878400
2016-08-051394.001407.001313.001318.00109400146333200
2016-08-041423.001428.001397.001417.005660080084600
2016-08-031369.001429.001341.001413.00116100161324000
2016-08-021382.001394.001363.001368.006730092682500
2016-08-011488.001488.001384.001394.00116100166258100
2016-07-291411.001424.001376.001417.003090043453000
2016-07-281440.001446.001406.001418.003150044740100
2016-07-271427.001463.001427.001449.005000072223900
2016-07-261426.001434.001405.001410.003520049801000
2016-07-251437.001455.001427.001431.002990042964000
2016-07-221429.001445.001411.001424.003590051201800
2016-07-211453.001466.001437.001449.004390063498200
2016-07-201440.001447.001422.001446.005000071869400
2016-07-191447.001447.001415.001439.003950056558700
2016-07-151428.001448.001415.001422.005050072180300
2016-07-141404.001424.001401.001413.003960055904100
2016-07-131435.001443.001400.001404.004710066875600
2016-07-121397.001417.001393.001397.006780095001100
2016-07-111367.001380.001349.001367.006680091225900
2016-07-081365.001365.001321.001321.005160069062200
2016-07-071353.001380.001330.001340.0084400114484900
2016-07-061350.001374.001330.001369.0080100108584400
2016-07-051383.001410.001371.001375.00102300141781300
2016-07-041348.001371.001322.001366.0093800127093900
2016-07-011340.001374.001339.001363.004880066317800
2016-06-301344.001373.001331.001346.0077600104922200
2016-06-291320.001338.001297.001329.007270095804300
2016-06-281300.001340.001289.001318.006030079295100
2016-06-271291.001350.001291.001316.007360097254700
2016-06-241408.001415.001255.001292.006500086759100
2016-06-231390.001414.001383.001408.006130085919100
2016-06-221423.001423.001365.001376.006460089948400
2016-06-211338.001406.001331.001393.006960095723800
2016-06-201334.001357.001333.001335.003230043284800
2016-06-171320.001344.001308.001309.0082400108460400
2016-06-161362.001367.001305.001308.005980079189500
2016-06-151375.001393.001361.001369.005330073221400
2016-06-141363.001398.001355.001385.006170085042300
2016-06-131401.001407.001362.001362.004670064400800
2016-06-101459.001464.001416.001430.0086500125123600
2016-06-091456.001463.001440.001459.004140060190700
2016-06-081449.001467.001430.001462.004660067767800
2016-06-071423.001458.001423.001442.004480064596600
2016-06-061410.001429.001404.001423.004740067229000
2016-06-031444.001454.001418.001437.003510050349800
2016-06-021445.001466.001426.001453.004820069658900
2016-06-011462.001485.001450.001460.005270077149100
2016-05-311463.001485.001441.001485.0097900144241500
2016-05-301461.001468.001446.001463.003240047325600
2016-05-271457.001459.001432.001442.003800054929600
2016-05-261425.001454.001424.001443.0093000134176100
2016-05-251435.001449.001421.001425.006010086238100
2016-05-241428.001436.001409.001417.005330075846900
2016-05-231438.001443.001407.001432.006000085609300
2016-05-201389.001433.001375.001425.0080300113518000
2016-05-191410.001415.001375.001387.006020083535600
2016-05-181429.001454.001404.001420.005420077363000
2016-05-171409.001437.001393.001434.0074600105906500
2016-05-161450.001457.001410.001417.005030071993300
2016-05-131424.001494.001415.001469.00173100252676300
2016-05-121370.001434.001370.001419.0091200128449200
2016-05-111403.001417.001390.001405.006410090116700
2016-05-101390.001420.001385.001404.00113800159640300
2016-05-091375.001413.001366.001394.00117200163526400
2016-05-061364.001430.001350.001417.00196900274907700
2016-05-021279.001364.001270.001353.00175900232919100
2016-04-281353.001364.001258.001316.00162700214479400
2016-04-271342.001358.001341.001345.006720090495100
2016-04-261354.001361.001334.001342.007270097908000
2016-04-251358.001358.001325.001350.004590061547400
2016-04-221342.001347.001322.001345.004660062297100
2016-04-211342.001364.001314.001347.006280084652500
2016-04-201335.001345.001312.001329.004680062168300
2016-04-191345.001348.001325.001339.003170042357500
2016-04-181307.001330.001298.001315.006170081105100
2016-04-151360.001377.001332.001352.005030068194500
2016-04-141320.001360.001303.001360.0089100119100300
2016-04-131281.001304.001271.001300.003630046846400
2016-04-121255.001299.001230.001276.0080800103063900
2016-04-111247.001259.001221.001253.006500080728700
2016-04-081213.001280.001191.001256.00256000316990300
2016-04-071209.001264.001196.001243.00106100130848000
2016-04-061234.001250.001204.001213.00164200200283200
2016-04-051269.001275.001235.001237.00106300133314100
2016-04-041308.001308.001263.001271.0098600126115600
2016-04-011331.001331.001276.001278.00115600150019800
2016-03-311367.001388.001316.001316.007100095301900
2016-03-301389.001400.001373.001391.00113300157721300
2016-03-291376.001390.001367.001380.006390088063400
2016-03-281386.001400.001359.001382.0095100131272200
2016-03-251366.001376.001350.001370.004980067807700
2016-03-241385.001388.001355.001356.0075300102958100
2016-03-231374.001395.001371.001384.006980096627600
2016-03-221344.001388.001344.001365.0098900135077500
2016-03-181317.001337.001288.001324.0090700119511000
2016-03-171307.001345.001302.001309.005170068419300
2016-03-161274.001310.001274.001302.005990077745900

   ※ 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