[7105 東証1部] ニチユ三菱フォークリフト 日足 時系列データ

[7105 東証1部] ニチユ三菱フォークリフト (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26706.00707.00683.00684.007390051027800
2017-05-25707.00715.00694.00708.0010360073328100
2017-05-24710.00711.00698.00708.009220065093400
2017-05-23696.00707.00685.00705.00153600107001100
2017-05-22686.00698.00677.00696.0014440099739500
2017-05-19694.00694.00681.00686.00163500112084000
2017-05-18706.00706.00676.00690.00260700179495300
2017-05-17723.00729.00703.00714.00342400243875500
2017-05-16661.00672.00658.00668.0013370088728300
2017-05-15671.00677.00662.00664.00161800107581700
2017-05-12662.00681.00657.00681.00201500135452600
2017-05-11653.00672.00650.00662.00294400194481500
2017-05-10705.00708.00642.00642.00315100208321000
2017-05-09700.00703.00683.00700.00173800121437800
2017-05-08699.00700.00693.00697.007660053464300
2017-05-02679.00688.00679.00686.009850067393300
2017-05-01683.00684.00674.00678.005810039458900
2017-04-28686.00695.00680.00681.004840033168900
2017-04-27673.00691.00667.00686.0013350091033200
2017-04-26680.00691.00679.00679.0013190090097000
2017-04-25667.00682.00666.00675.0010320069730200
2017-04-24674.00676.00654.00664.009340061916600
2017-04-21649.00671.00649.00669.0010590070139700
2017-04-20646.00650.00642.00643.007130045982400
2017-04-19642.00651.00641.00642.007640049218300
2017-04-18642.00654.00636.00642.006230040039500
2017-04-17630.00635.00619.00632.008240051661000
2017-04-14643.00643.00627.00630.005500034748100
2017-04-13631.00650.00625.00647.00160400102448400
2017-04-12638.00642.00632.00639.007980050845200
2017-04-11638.00648.00631.00645.0013720088176400
2017-04-10632.00649.00630.00643.009220059293900
2017-04-07624.00636.00623.00624.00205400128980400
2017-04-06627.00638.00618.00624.0015100094410500
2017-04-05638.00645.00622.00632.00272800172326200
2017-04-04686.00686.00631.00638.00326700213062800
2017-04-03716.00717.00691.00694.0011630081254300
2017-03-31731.00732.00714.00714.008550061759400
2017-03-30733.00739.00722.00730.007780056804200
2017-03-29716.00737.00713.00735.0011530083575700
2017-03-28720.00730.00716.00720.0010140072949600
2017-03-27714.00716.00700.00711.009530067624200
2017-03-24737.00737.00717.00724.00141300102333800
2017-03-23730.00733.00719.00728.009660070240200
2017-03-22732.00742.00728.00730.00141100103418700
2017-03-21737.00746.00733.00743.005070037439100
2017-03-17740.00742.00733.00741.004970036754700
2017-03-16735.00744.00726.00740.009560070491900
2017-03-15734.00743.00732.00738.006360046853700
2017-03-14750.00750.00733.00734.007860057893000
2017-03-13739.00759.00734.00747.00179800134870900
2017-03-10737.00743.00730.00736.008340061407600
2017-03-09747.00748.00733.00733.0010020073806400
2017-03-08763.00763.00742.00747.0013110098432600
2017-03-07739.00777.00738.00768.00300900229741900
2017-03-06717.00739.00708.00737.00138800100661000
2017-03-03720.00726.00714.00720.005320038355100
2017-03-02730.00735.00723.00725.009420068663300
2017-03-01711.00728.00705.00725.0011610083803000
2017-02-28705.00716.00705.00708.008070057399000
2017-02-27705.00708.00690.00699.0011470080176600
2017-02-24714.00721.00706.00709.007540053586400
2017-02-23721.00724.00709.00718.006060043346700
2017-02-22725.00726.00711.00721.008840063473600
2017-02-21713.00726.00704.00723.009700069524500
2017-02-20718.00721.00713.00717.003610025849500
2017-02-17714.00727.00712.00722.007170051636500
2017-02-16704.00715.00702.00714.0010820076707100
2017-02-15722.00731.00703.00707.00143100101927000
2017-02-14708.00736.00708.00718.00168800121902100
2017-02-13697.00707.00696.00704.0010970076928000
2017-02-10689.00693.00680.00691.00156500107482000
2017-02-09690.00690.00667.00683.00148200100549100
2017-02-08691.00694.00684.00690.0012900089023300
2017-02-07661.00694.00652.00687.00518500351483200
2017-02-06718.00718.00653.00658.00515500344811900
2017-02-03772.00781.00710.00715.00268100196973300
2017-02-02812.00821.00708.00802.00385900296579500
2017-02-01801.00821.00783.00812.009830079335100
2017-01-31811.00821.00801.00812.007840063484500
2017-01-30821.00830.00814.00826.004870040094800
2017-01-27830.00830.00807.00814.004570037397200
2017-01-26807.00831.00807.00824.008680071625500
2017-01-25797.00801.00790.00799.004360034723900
2017-01-24792.00797.00782.00785.003690029053600
2017-01-23799.00801.00794.00795.003430027352400
2017-01-20795.00811.00794.00807.005720046078200
2017-01-19804.00813.00795.00798.007480059983600
2017-01-18777.00793.00766.00789.009280072617700
2017-01-17806.00807.00782.00784.0011430090418300
2017-01-16815.00824.00805.00811.004910039858200
2017-01-13830.00833.00820.00827.005620046500400
2017-01-12834.00846.00826.00836.0011640097387100
2017-01-11825.00841.00817.00836.009980082922400
2017-01-10810.00828.00809.00824.0011480093953100
2017-01-06831.00831.00808.00815.00206700168471800
2017-01-05850.00850.00833.00837.0011470096466900
2017-01-04848.00859.00842.00850.0011160094844200
2016-12-30820.00848.00811.00847.0010190085109300
2016-12-29822.00829.00811.00823.008110066632700
2016-12-28801.00825.00801.00823.00142200115701600
2016-12-27827.00827.00800.00810.00219100177477600
2016-12-26852.00857.00838.00838.004990042176000
2016-12-22838.00855.00830.00851.007780065816600
2016-12-21851.00859.00838.00840.009730082459300
2016-12-20858.00870.00854.00860.008980077361200
2016-12-19851.00862.00825.00857.00170300144644500
2016-12-16851.00873.00850.00859.00170700147249000
2016-12-15832.00854.00828.00847.00234600198807100
2016-12-14809.00833.00809.00827.00188500155574400
2016-12-13808.00834.00789.00805.00454600367101400
2016-12-12845.00863.00814.00850.00467400391459400
2016-12-09803.00864.00801.00859.00552700464535000
2016-12-08798.00805.00771.00787.00160800127294100
2016-12-07768.00797.00766.00794.00222100175358100
2016-12-06742.00755.00742.00753.007540056610900
2016-12-05744.00746.00734.00738.005160038171800
2016-12-02758.00769.00742.00746.008560064372800
2016-12-01760.00797.00760.00763.00172500134152600
2016-11-30732.00775.00706.00766.00231600171650200
2016-11-29754.00754.00733.00742.0010180075340800
2016-11-28753.00760.00747.00758.004800036164000
2016-11-25745.00769.00745.00763.00160800122005800
2016-11-24735.00745.00732.00743.007670056720400
2016-11-22732.00735.00723.00731.005040036836300
2016-11-21730.00736.00727.00727.006190045197000
2016-11-18724.00736.00721.00735.0012200089275100
2016-11-17704.00723.00702.00721.006740048243400
2016-11-16715.00716.00707.00711.007620054158600
2016-11-15728.00728.00705.00714.0010200073184300
2016-11-14710.00729.00710.00721.00208000150160400
2016-11-11685.00708.00680.00691.00169100117869900
2016-11-10665.00685.00658.00669.00225000150580400
2016-11-09704.00710.00665.00672.00296300204356000
2016-11-08695.00709.00694.00698.00181600127271700
2016-11-07672.00698.00672.00695.00261100180336500
2016-11-04651.00665.00651.00665.00211900139728400
2016-11-02643.00659.00635.00651.0014610094947000
2016-11-01637.00649.00633.00649.0011530074019400
2016-10-31630.00641.00625.00636.0011560073353000
2016-10-28630.00630.00622.00627.006050037917700
2016-10-27635.00637.00624.00629.006450040598500
2016-10-26607.00635.00602.00631.0015710098048300
2016-10-25613.00613.00600.00607.009070054940800
2016-10-24604.00613.00600.00612.004020024430300
2016-10-21602.00608.00596.00603.005520033254200
2016-10-20598.00605.00589.00605.0012860077163300
2016-10-19604.00605.00592.00596.008120048561100
2016-10-18600.00611.00593.00610.006050036473000
2016-10-17584.00604.00584.00601.007670045913600
2016-10-14582.00589.00569.00584.0011030064000800
2016-10-13574.00587.00565.00585.00251600145627600
2016-10-12570.00598.00564.00594.00291000170030600
2016-10-11600.00608.00578.00580.00223500131454300
2016-10-07610.00620.00601.00602.00238400144816500
2016-10-06625.00645.00616.00640.00284300179997600
2016-10-05643.00643.00616.00619.00229500143816000
2016-10-04655.00660.00634.00645.00293500189695400
2016-10-03665.00669.00637.00665.00363000238603500
2016-09-30643.00679.00638.00669.00545800362609400
2016-09-29630.00648.00622.00641.00309400197504000
2016-09-28600.00622.00600.00617.00185700114184300
2016-09-27584.00603.00573.00603.00203900119984700
2016-09-26574.00593.00573.00578.00189200109813800
2016-09-23565.00579.00546.00573.00385200218893100
2016-09-21512.00525.00506.00525.005880030477400
2016-09-20513.00522.00511.00516.004440022962000
2016-09-16509.00520.00507.00520.004090021174900
2016-09-15513.00513.00506.00509.005450027755400
2016-09-14511.00518.00506.00513.004230021728800
2016-09-13516.00520.00506.00514.004420022677700
2016-09-12504.00523.00497.00521.007240037155600
2016-09-09520.00524.00498.00507.0011250057958300
2016-09-08507.00508.00498.00503.0011350057175600
2016-09-07481.00490.00478.00489.004920023808600
2016-09-06480.00481.00476.00480.003920018764800
2016-09-05478.00483.00476.00481.002470011859000
2016-09-02480.00481.00473.00476.003040014483400
2016-09-01481.00482.00477.00481.00165007926800
2016-08-31477.00482.00474.00481.002750013204800
2016-08-30483.00483.00470.00472.003010014276000
2016-08-29477.00484.00472.00482.004200020115700
2016-08-26474.00474.00460.00461.003410015792800
2016-08-25474.00478.00471.00476.002840013507600
2016-08-24474.00476.00471.00472.002830013394400
2016-08-23485.00486.00468.00469.005910027954000
2016-08-22482.00486.00478.00482.00172008284700
2016-08-19477.00485.00477.00481.00150007227900
2016-08-18482.00485.00476.00476.002820013509700
2016-08-17480.00490.00480.00486.004250020624000
2016-08-16496.00496.00482.00483.006420031319900
2016-08-15510.00510.00498.00498.003980019984800
2016-08-12495.00513.00492.00510.007410037318900
2016-08-10502.00502.00490.00495.004400021829400
2016-08-09491.00505.00489.00502.005400026884300
2016-08-08495.00500.00487.00493.006330031153600
2016-08-05489.00489.00482.00485.004680022716700
2016-08-04495.00495.00475.00482.007990038509900
2016-08-03502.00502.00478.00480.008380040873400
2016-08-02506.00506.00492.00494.0011580057517400
2016-08-01537.00540.00503.00506.0016910087059400
2016-07-29600.00606.00550.00555.00215000122863900
2016-07-28608.00613.00603.00607.005260031950700
2016-07-27599.00618.00599.00608.0012300074901500
2016-07-26606.00607.00584.00594.006060035976100
2016-07-25615.00623.00608.00611.007110043600600
2016-07-22623.00627.00614.00617.001980012256200
2016-07-21622.00630.00620.00630.004550028565000
2016-07-20619.00623.00614.00615.004340026817400
2016-07-19612.00630.00612.00629.009570059726200
2016-07-15627.00630.00606.00612.007620046898500
2016-07-14630.00633.00623.00627.0011150070044200
2016-07-13635.00635.00623.00626.0015320096357600
2016-07-12627.00634.00627.00628.0013340083999300
2016-07-11609.00627.00609.00617.0013880085976600
2016-07-08616.00618.00605.00609.00187800114983100
2016-07-07603.00610.00597.00608.00174700105682600
2016-07-06594.00604.00590.00600.0015760094132900
2016-07-05580.00604.00574.00604.00217700129059900
2016-07-04582.00589.00564.00571.0012160069815300
2016-07-01585.00586.00576.00582.0010340060198300
2016-06-30563.00580.00563.00574.0014330082386300
2016-06-29544.00560.00544.00558.0013810076482200
2016-06-28522.00540.00507.00536.0013870073561000
2016-06-27525.00540.00522.00524.0015700083354100
2016-06-24558.00559.00517.00525.00197800106506600
2016-06-23539.00559.00535.00548.0017680097162400
2016-06-22530.00539.00519.00535.0015320081274200
2016-06-21513.00535.00513.00530.0012450065538100
2016-06-20516.00519.00506.00513.00197300100699000
2016-06-17527.00540.00486.00486.00203100106120500
2016-06-16537.00537.00518.00523.0012150064097800
2016-06-15530.00540.00518.00519.0016690088406600
2016-06-14525.00534.00516.00530.0011150058849000
2016-06-13536.00537.00525.00525.009360049813300
2016-06-10544.00544.00535.00539.0013410072564600
2016-06-09533.00541.00530.00534.0012420066562100
2016-06-08524.00530.00517.00530.005710029911500
2016-06-07510.00521.00506.00520.005890030386300
2016-06-06517.00524.00505.00507.006860035126600
2016-06-03512.00530.00508.00518.006550033781600
2016-06-02530.00531.00516.00516.004720024582700
2016-06-01528.00544.00528.00537.006630035594500
2016-05-31519.00537.00518.00536.007420039212800
2016-05-30493.00529.00491.00522.0011840060983000
2016-05-27493.00496.00483.00485.002510012292800
2016-05-26493.00499.00490.00490.004430021813800
2016-05-25492.00497.00490.00493.005930029201200
2016-05-24501.00503.00489.00492.006740033383700
2016-05-23510.00518.00505.00505.004410022505100

   ※ 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