[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 
2017-10-181858.001870.001844.001869.0092900172806200
2017-10-171873.001873.001845.001871.0074100138144500
2017-10-161845.001873.001839.001860.00136900254649100
2017-10-131815.001843.001809.001838.00109600200771500
2017-10-121810.001823.001801.001819.00109000198189900
2017-10-111808.001816.001804.001810.0062600113261700
2017-10-101779.001812.001776.001811.00147300265251000
2017-10-061774.001779.001765.001777.0082900147081300
2017-10-051749.001774.001747.001768.0073500129426300
2017-10-041757.001771.001744.001764.0077200136036400
2017-10-031748.001763.001738.001759.00106900187117700
2017-10-021740.001749.001737.001744.0065600114351100
2017-09-291751.001754.001745.001749.004750083079500
2017-09-281747.001752.001730.001751.005580097351600
2017-09-271727.001743.001706.001741.0058800101611400
2017-09-261723.001741.001709.001740.0081900141960200
2017-09-251727.001727.001711.001719.005500094492000
2017-09-221724.001724.001699.001708.003800064944600
2017-09-211720.001723.001708.001718.0065500112325500
2017-09-201730.001731.001709.001712.0081600140334500
2017-09-191734.001749.001719.001749.00116800203010900
2017-09-151703.001736.001699.001734.0094700163385700
2017-09-141710.001714.001701.001707.005210088994200
2017-09-131695.001712.001691.001709.003590061227400
2017-09-121704.001704.001680.001693.004890082627700
2017-09-111690.001701.001674.001680.002700045472700
2017-09-081674.001681.001666.001672.0073700123313200
2017-09-071680.001695.001659.001685.005880098807800
2017-09-061648.001677.001645.001672.005790096428600
2017-09-051666.001666.001642.001653.005230086428500
2017-09-041685.001685.001646.001666.0069400115380400
2017-09-011707.001707.001685.001697.002830047920100
2017-08-311711.001715.001690.001698.005460092774300
2017-08-301690.001709.001675.001708.0059600101004500
2017-08-291662.001684.001659.001683.005720095962100
2017-08-281640.001675.001638.001671.0064000106485700
2017-08-251630.001643.001618.001642.005400088237500
2017-08-241621.001635.001621.001629.002820045958700
2017-08-231646.001646.001617.001630.003830062439600
2017-08-221647.001647.001625.001630.004100066864600
2017-08-211658.001658.001635.001649.003710061026700
2017-08-181640.001651.001617.001644.0091100149223700
2017-08-171657.001671.001644.001653.00125300207313100
2017-08-161607.001620.001604.001614.003170051164900
2017-08-151630.001632.001605.001610.004480072264000
2017-08-141622.001627.001609.001612.005320085954100
2017-08-101635.001648.001632.001645.0064200105308500
2017-08-091635.001640.001608.001629.0091300148125300
2017-08-081631.001650.001628.001643.0063000103329500
2017-08-071639.001648.001629.001633.004950081080700
2017-08-041639.001639.001622.001629.006020098114100
2017-08-031640.001654.001626.001651.0074800122763100
2017-08-021651.001664.001631.001632.0089500147006900
2017-08-011765.001768.001646.001652.00145100246217700
2017-07-311732.001745.001718.001731.00122300212045400
2017-07-281724.001737.001718.001729.0061700106552800
2017-07-271722.001737.001720.001724.0063600109785200
2017-07-261728.001728.001702.001721.005460093599300
2017-07-251727.001727.001702.001718.0070700121081700
2017-07-241720.001734.001699.001729.0060500104081400
2017-07-211731.001739.001720.001727.005310091859700
2017-07-201730.001735.001703.001732.0089400154177700
2017-07-191728.001734.001720.001730.003640062950800
2017-07-181744.001744.001716.001728.004540078442600
2017-07-141728.001742.001721.001740.003830066449300
2017-07-131725.001728.001716.001723.003260056156300
2017-07-121711.001724.001709.001718.004020069001900
2017-07-111695.001724.001695.001717.005090087385200
2017-07-101720.001720.001691.001697.005320090483500
2017-07-071719.001734.001693.001694.0082900141608000
2017-07-061748.001748.001734.001742.005160089836500
2017-07-051765.001765.001724.001739.0083700146009800
2017-07-041772.001775.001727.001735.0062600109182200
2017-07-031750.001775.001749.001765.004920086706300
2017-06-301772.001773.001750.001760.0096500170023400
2017-06-291753.001772.001752.001772.005230092280100
2017-06-281751.001774.001745.001749.0059500104657400
2017-06-271758.001759.001747.001757.003880068078600
2017-06-261746.001756.001735.001749.005410094464800
2017-06-231743.001746.001731.001737.005090088470300
2017-06-221729.001729.001717.001725.002830048786300
2017-06-211730.001742.001723.001727.003720064451200
2017-06-201717.001735.001717.001730.0068800118906800
2017-06-191718.001730.001700.001707.005400092556700
2017-06-161678.001708.001677.001708.0086600146961400
2017-06-151680.001689.001664.001665.0064600107980200
2017-06-141693.001710.001678.001678.0073300123894300
2017-06-131689.001710.001689.001701.002360040156800
2017-06-121693.001705.001691.001694.003050051803700
2017-06-091714.001723.001702.001702.004940084551000
2017-06-081723.001729.001710.001715.003750064492300
2017-06-071724.001724.001704.001712.004670079942700
2017-06-061740.001749.001716.001724.004320074752200
2017-06-051696.001759.001688.001758.00133800232522600
2017-06-021685.001717.001677.001712.0077000131231500
2017-06-011666.001687.001666.001682.005080085331000
2017-05-311669.001673.001651.001662.005950098821200
2017-05-301679.001684.001659.001676.004920082316900
2017-05-291656.001690.001651.001662.004390073147100
2017-05-261696.001696.001649.001652.005150085623400
2017-05-251705.001717.001682.001682.0066600113001900
2017-05-241693.001725.001693.001721.00127300218153700
2017-05-231686.001695.001661.001685.0094100157975600
2017-05-221667.001681.001667.001674.005680095098600
2017-05-191666.001668.001643.001656.004920081371300
2017-05-181655.001664.001647.001659.004200069664300
2017-05-171688.001699.001675.001676.005910099522000
2017-05-161699.001703.001677.001698.0061100103370700
2017-05-151708.001715.001683.001689.0059000100228100
2017-05-121700.001722.001696.001718.005360091643200
2017-05-111706.001713.001697.001709.005080086730600
2017-05-101701.001716.001693.001710.0083100141752300
2017-05-091686.001703.001683.001702.0089800152227200
2017-05-081640.001690.001626.001684.00121800203555400
2017-05-021630.001673.001627.001639.00157700260389800
2017-05-011613.001636.001556.001620.00260700418352000
2017-04-281635.001640.001621.001629.0065600106826800
2017-04-271635.001649.001635.001646.005320087456100
2017-04-261610.001634.001609.001634.005120083130900
2017-04-251598.001605.001595.001596.0081200129852600
2017-04-241615.001615.001586.001587.0085600136386500
2017-04-211600.001600.001590.001591.003890062012900
2017-04-201600.001600.001581.001587.003880061623600
2017-04-191591.001604.001581.001581.004320068657700
2017-04-181591.001606.001585.001591.0069700111009800
2017-04-171563.001595.001554.001590.0074800118081000
2017-04-141585.001597.001567.001574.004650073265800
2017-04-131575.001588.001554.001586.00110200173506600
2017-04-121602.001602.001586.001600.0071700114440600
2017-04-111614.001618.001606.001606.003420055065200
2017-04-101623.001630.001600.001621.005880095092100
2017-04-071614.001623.001592.001609.0089800144829400
2017-04-061630.001635.001594.001606.00119900193423000
2017-04-051633.001651.001626.001630.0080900132655800
2017-04-041631.001645.001615.001635.004760077669300
2017-04-031635.001656.001623.001640.004480073519400
2017-03-311668.001676.001618.001618.0080400131387700
2017-03-301706.001706.001653.001655.0062400104176900
2017-03-291710.001725.001695.001706.003000051129000
2017-03-281700.001724.001697.001707.0073500125346300
2017-03-271700.001716.001692.001693.004100069677000
2017-03-241698.001718.001693.001710.003300056338700
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

   ※ 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