[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 
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
2016-05-20509.00512.00502.00510.003140015936000
2016-05-19518.00519.00507.00509.003640018615000
2016-05-18527.00527.00508.00516.005300027345400
2016-05-17527.00533.00524.00527.007420039160400
2016-05-16540.00540.00527.00527.004990026616000
2016-05-13549.00550.00534.00541.004590024903800
2016-05-12539.00551.00531.00548.008220044331500
2016-05-11533.00554.00531.00545.0013130071270800
2016-05-10566.00566.00520.00522.00231500123699400
2016-05-09491.00559.00491.00556.0018650099952600
2016-05-06482.00490.00472.00489.005220025186600
2016-05-02470.00483.00463.00475.007760036556800
2016-04-28508.00514.00495.00496.004980025137900
2016-04-27507.00514.00499.00511.005280026862000
2016-04-26516.00516.00503.00505.003790019217900
2016-04-25513.00519.00505.00518.004340022298600
2016-04-22497.00514.00497.00511.005800029392800
2016-04-21507.00509.00499.00504.006310031787700
2016-04-20506.00510.00501.00503.004460022588100
2016-04-19502.00510.00499.00504.006380032123600
2016-04-18497.00500.00489.00498.003730018491300
2016-04-15490.00501.00485.00497.005310026390400
2016-04-14490.00495.00490.00495.006370031384000
2016-04-13481.00488.00477.00488.002610012632500
2016-04-12475.00480.00472.00477.004040019301200
2016-04-11463.00473.00463.00469.006410029939900
2016-04-08448.00475.00447.00464.008430039204300
2016-04-07451.00462.00446.00456.003340015191400
2016-04-06451.00459.00447.00452.005350024247300
2016-04-05454.00458.00446.00454.003770017064000
2016-04-04446.00462.00445.00456.005090023250500
2016-04-01460.00461.00443.00443.006490029244400
2016-03-31453.00467.00453.00460.004890022513700
2016-03-30459.00460.00453.00453.00178008132800
2016-03-29451.00465.00451.00460.003490015956600
2016-03-28457.00464.00457.00463.003420015750700
2016-03-25463.00469.00455.00459.003990018469100
2016-03-24455.00459.00451.00455.004140018858300
2016-03-23459.00460.00452.00457.00216009856900
2016-03-22452.00468.00451.00460.006200028495200
2016-03-18446.00451.00438.00442.003250014360700
2016-03-17453.00457.00443.00447.002870012912000
2016-03-16444.00454.00444.00448.004510020272100
2016-03-15441.00453.00440.00445.003610016156900
2016-03-14440.00448.00438.00442.004400019447100
2016-03-11433.00435.00427.00432.005080021939400
2016-03-10428.00438.00426.00433.004840020945900
2016-03-09430.00430.00416.00422.005330022541100
2016-03-08434.00438.00427.00432.003160013657900
2016-03-07434.00442.00433.00435.004120017992800
2016-03-04430.00433.00426.00431.003660015769500
2016-03-03425.00431.00425.00430.002590011100900
2016-03-02429.00431.00422.00427.007220030878500
2016-03-01413.00420.00411.00414.004720019589500
2016-02-29438.00442.00412.00412.0011080046988200
2016-02-26429.00438.00429.00435.002760011979100
2016-02-25429.00431.00422.00430.003700015869800
2016-02-24424.00431.00417.00421.003330014107100
2016-02-23429.00440.00424.00427.003690015844500
2016-02-22440.00444.00428.00431.006860029661200
2016-02-19459.00459.00438.00443.005370023854300
2016-02-18465.00469.00460.00460.003280015199500
2016-02-17451.00465.00449.00454.003400015479400
2016-02-16446.00465.00445.00458.004200019191100
2016-02-15424.00457.00423.00452.003820016837400
2016-02-12418.00438.00412.00416.007440031478800
2016-02-10465.00468.00441.00444.006440029135400
2016-02-09468.00477.00461.00467.005980027997300
2016-02-08468.00493.00468.00490.007860038114000
2016-02-05488.00488.00467.00476.005590026765800
2016-02-04456.00490.00451.00477.003590016937700
2016-02-03475.00475.00463.00466.003530016463400
2016-02-02484.00489.00476.00478.003090014895900
2016-02-01484.00489.00480.00489.002990014510500
2016-01-29465.00477.00458.00476.006070028466700
2016-01-28452.00468.00450.00465.004400020372100
2016-01-27449.00457.00445.00454.00192008655400
2016-01-26445.00448.00440.00442.002290010159500
2016-01-25465.00465.00449.00457.006660030313200
2016-01-22430.00451.00427.00449.006480028640600
2016-01-21430.00449.00416.00416.007680033254600
2016-01-20452.00458.00438.00438.006240027769100
2016-01-19454.00465.00448.00457.003090014074400
2016-01-18450.00463.00447.00456.005550025291000
2016-01-15473.00473.00457.00462.003740017439700
2016-01-14465.00473.00462.00465.006240029083200
2016-01-13464.00490.00464.00484.005970028661600
2016-01-12462.00462.00450.00460.0010270046855400
2016-01-08470.00481.00465.00466.004270020099700
2016-01-07480.00480.00469.00474.004320020471800
2016-01-06484.00484.00475.00481.005600026862000
2016-01-05483.00488.00477.00480.003550017148500
2016-01-04487.00496.00481.00482.002480012071000
2015-12-30497.00500.00491.00492.002660013186400
2015-12-29488.00495.00481.00490.003500017103800
2015-12-28463.00490.00463.00489.003640017550000
2015-12-25479.00479.00462.00467.007990037696500
2015-12-24482.00492.00476.00478.006050029105200
2015-12-22474.00488.00474.00481.005650027258900
2015-12-21481.00484.00475.00480.005200024919800
2015-12-18494.00499.00488.00489.005500027053200
2015-12-17490.00499.00489.00498.007940039177500
2015-12-16487.00495.00486.00493.005650027729500
2015-12-15493.00493.00483.00484.005540027006200
2015-12-14491.00496.00487.00493.005480026928200
2015-12-11493.00502.00493.00499.0012680063024600
2015-12-10516.00516.00503.00504.003930020018900
2015-12-09526.00526.00511.00516.004570023616100
2015-12-08527.00528.00518.00526.002750014409300
2015-12-07529.00530.00525.00525.003550018731400
2015-12-04530.00530.00518.00523.007210037742700
2015-12-03534.00538.00532.00532.004640024825300
2015-12-02535.00537.00531.00532.004250022682600
2015-12-01536.00538.00534.00535.002740014691800
2015-11-30531.00538.00525.00536.006790036138100
2015-11-27535.00542.00529.00534.005490029459900
2015-11-26547.00550.00540.00541.004360023726500

   ※ 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