So-net無料ブログ作成
株価一覧csvダウンロード ブログトップ
前の10件 | -

4919 ミルボン 株価一覧& csvダウンロード【2017年度】

4919 ミルボン の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4919 ミルボン 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/107340 (09:00)7380 (14:54)7190 (10:12)7360 (15:00)63200
2017/11/097260 (09:00)7500 (13:05)7260 (09:00)7420 (15:00)54700
2017/11/087230 (09:00)7300 (14:33)7220 (09:00)7300 (15:00)33300
2017/11/077170 (09:00)7230 (11:14)7140 (09:00)7230 (15:00)38300
2017/11/067070 (09:00)7260 (13:35)7060 (09:08)7230 (15:00)35600
2017/11/027050 (09:00)7070 (10:56)7010 (09:15)7050 (15:00)19900
2017/11/017070 (09:00)7070 (09:00)7000 (09:16)7050 (15:00)45800
2017/10/317020 (09:00)7100 (14:35)6970 (09:25)7090 (15:00)42000
2017/10/307020 (09:00)7020 (09:00)6950 (10:04)6990 (15:00)42900
2017/10/277040 (09:00)7040 (09:00)6990 (11:29)7020 (15:00)28600
2017/10/266960 (09:00)7040 (09:14)6930 (09:00)6980 (15:00)33200
2017/10/256950 (09:00)7060 (12:30)6950 (09:00)6970 (15:00)57700
2017/10/246920 (09:00)6970 (09:10)6890 (09:02)6970 (15:00)32500
2017/10/236920 (09:00)6930 (09:00)6860 (09:16)6920 (15:00)29600
2017/10/206870 (09:00)6930 (10:34)6870 (09:00)6880 (15:00)24800
2017/10/196900 (09:00)6950 (09:00)6870 (13:16)6890 (15:00)27500
2017/10/186900 (09:00)7000 (09:34)6890 (13:04)6960 (15:00)30800
2017/10/176850 (09:00)6950 (09:16)6850 (09:00)6940 (15:00)53800
2017/10/166770 (09:00)6890 (11:30)6770 (09:00)6850 (15:00)35900
2017/10/136720 (09:00)6840 (14:19)6700 (09:29)6810 (15:00)59200
2017/10/126900 (09:00)6930 (09:00)6820 (14:29)6820 (15:00)75800
2017/10/116960 (09:00)6990 (09:10)6900 (09:55)6940 (15:00)28900
2017/10/106820 (09:00)6960 (13:58)6810 (09:00)6960 (15:00)44600
2017/10/066900 (09:06)7010 (09:22)6820 (09:06)6910 (15:00)108300
2017/10/057260 (09:00)7350 (09:42)7230 (12:49)7270 (15:00)34300
2017/10/047260 (09:00)7260 (09:00)7130 (09:11)7210 (15:00)41800
2017/10/037120 (09:00)7300 (14:44)7040 (09:03)7280 (15:00)57700
2017/10/026850 (09:00)7170 (09:34)6850 (09:00)7120 (15:00)61700
2017/09/296630 (09:00)6870 (12:38)6630 (09:00)6830 (15:00)56300
2017/09/286520 (09:00)6620 (14:59)6440 (09:19)6620 (15:00)30300
2017/09/276550 (09:00)6550 (09:00)6430 (14:36)6470 (15:00)25400
2017/09/266470 (09:00)6550 (14:59)6470 (09:00)6550 (15:00)26100
2017/09/256450 (09:00)6590 (12:30)6420 (09:02)6570 (15:00)50000
2017/09/226590 (09:00)6590 (09:00)6420 (13:48)6440 (15:00)26700
2017/09/216610 (09:00)6660 (09:00)6510 (14:03)6540 (15:00)24300
2017/09/206700 (09:00)6750 (09:34)6600 (14:28)6610 (15:00)25400
2017/09/196520 (09:00)6720 (14:16)6510 (09:05)6700 (15:00)42600
2017/09/156510 (09:00)6510 (09:00)6400 (11:28)6500 (15:00)36700
2017/09/146540 (09:00)6540 (09:00)6430 (13:39)6460 (15:00)25500
2017/09/136500 (09:00)6530 (09:02)6480 (09:36)6490 (15:00)28200
2017/09/126510 (09:00)6550 (09:07)6510 (09:00)6550 (15:00)32000
2017/09/116430 (09:00)6490 (09:07)6430 (09:00)6480 (15:00)26000
2017/09/086440 (09:00)6480 (09:02)6390 (14:25)6410 (15:00)45700
2017/09/076440 (09:00)6500 (09:05)6430 (13:07)6480 (15:00)19700
2017/09/066410 (09:00)6460 (09:52)6330 (09:04)6440 (15:00)30200
2017/09/056600 (09:00)6600 (09:00)6420 (12:40)6440 (15:00)32200
2017/09/046650 (09:00)6650 (09:00)6530 (10:21)6600 (15:00)23500
2017/09/016670 (09:00)6670 (09:00)6620 (12:46)6640 (15:00)18700
2017/08/316660 (09:00)6690 (11:12)6640 (09:23)6650 (15:00)19100
2017/08/306620 (09:00)6660 (14:59)6580 (11:26)6660 (15:00)19500
2017/08/296520 (09:00)6600 (14:20)6520 (09:00)6600 (15:00)15700
2017/08/286470 (09:00)6560 (15:00)6470 (09:00)6560 (15:00)18600
2017/08/256600 (09:00)6600 (09:00)6460 (13:08)6470 (15:00)19800
2017/08/246530 (09:00)6600 (11:12)6500 (09:05)6560 (15:00)21800
2017/08/236470 (09:00)6510 (09:21)6430 (12:30)6460 (15:00)22900
2017/08/226550 (09:00)6590 (10:21)6470 (13:50)6490 (15:00)27200
2017/08/216520 (09:00)6570 (12:30)6500 (11:28)6550 (15:00)15700
2017/08/186560 (09:00)6580 (12:30)6510 (09:20)6510 (15:00)18800
2017/08/176640 (09:00)6650 (09:37)6580 (14:40)6590 (15:00)14600
2017/08/166700 (09:00)6710 (09:12)6610 (14:29)6610 (15:00)20300
2017/08/156700 (09:03)6720 (14:27)6610 (10:27)6690 (15:00)35600
2017/08/146650 (09:00)6650 (09:00)6550 (09:48)6560 (15:00)45400
2017/08/106480 (09:00)6680 (14:21)6470 (09:02)6680 (15:00)37500
2017/08/096570 (09:00)6570 (09:00)6440 (10:00)6480 (15:00)34300
2017/08/086600 (09:00)6640 (09:02)6560 (10:50)6580 (15:00)20000
2017/08/076550 (09:00)6600 (14:53)6490 (09:15)6600 (15:00)32800
2017/08/046510 (09:00)6540 (14:08)6440 (09:06)6510 (15:00)34900
2017/08/036420 (09:00)6510 (09:56)6400 (09:08)6450 (15:00)32100
2017/08/026480 (09:00)6550 (12:37)6440 (09:29)6520 (15:00)25600
2017/08/016470 (09:00)6490 (10:14)6390 (12:33)6480 (15:00)33900
2017/07/316410 (09:00)6490 (13:04)6370 (11:28)6430 (15:00)63800
2017/07/286530 (09:00)6530 (09:00)6370 (11:22)6390 (15:00)240300
2017/07/276400 (09:00)6610 (14:07)6400 (09:00)6500 (15:00)49800
2017/07/266480 (09:00)6510 (09:10)6380 (13:15)6430 (15:00)28700
2017/07/256550 (09:00)6550 (09:00)6460 (14:56)6480 (15:00)36700
2017/07/246520 (09:00)6570 (14:24)6480 (09:09)6560 (15:00)36400
2017/07/216470 (09:00)6530 (13:31)6430 (10:03)6530 (15:00)31200
2017/07/206450 (09:00)6480 (09:11)6430 (09:19)6470 (15:00)24800
2017/07/196410 (09:00)6500 (12:41)6370 (09:01)6460 (15:00)40900
2017/07/186330 (09:00)6410 (13:23)6300 (09:05)6400 (15:00)42900
2017/07/146350 (09:00)6490 (09:19)6330 (13:58)6370 (15:00)55700
2017/07/136220 (09:00)6360 (10:13)6220 (09:00)6340 (15:00)62700
2017/07/126150 (09:00)6270 (09:34)6150 (09:00)6200 (15:00)49500
2017/07/116180 (09:00)6260 (14:16)6140 (09:17)6230 (15:00)51600
2017/07/106150 (09:00)6220 (14:40)6070 (09:18)6200 (15:00)48100
2017/07/076280 (09:00)6280 (09:00)6050 (14:45)6050 (15:00)52400
2017/07/066200 (09:00)6280 (14:55)6200 (09:00)6270 (15:00)30400
2017/07/056260 (09:00)6270 (09:26)6190 (10:37)6230 (15:00)33300
2017/07/046420 (09:00)6420 (09:00)6240 (14:11)6270 (15:00)58600
2017/07/036360 (09:00)6420 (09:16)6330 (09:00)6380 (15:00)45900
2017/06/306300 (09:00)6330 (14:59)6220 (10:22)6320 (15:00)59500
2017/06/296220 (09:00)6370 (09:32)6180 (09:01)6300 (15:00)72300
2017/06/286260 (09:00)6290 (09:05)6120 (14:42)6160 (15:00)48700
2017/06/276230 (09:00)6330 (15:00)6160 (09:50)6330 (15:00)54000
2017/06/266160 (09:00)6230 (15:00)6150 (09:10)6230 (15:00)23100
2017/06/236200 (09:00)6210 (09:02)6130 (14:50)6180 (15:00)28100
2017/06/226190 (09:00)6220 (11:13)6150 (10:12)6190 (15:00)41800
2017/06/216250 (09:00)6320 (09:27)6190 (09:00)6250 (15:00)40800
2017/06/206340 (09:00)6350 (09:00)6270 (09:52)6300 (15:00)26000
2017/06/196300 (09:00)6320 (09:41)6230 (09:02)6310 (15:00)25900
2017/06/166180 (09:00)6220 (09:08)6170 (09:00)6200 (15:00)29300
2017/06/156140 (09:00)6250 (13:15)6120 (09:08)6230 (15:00)72900
2017/06/146170 (09:00)6270 (09:16)6170 (09:00)6190 (15:00)17100
2017/06/136140 (09:00)6210 (09:26)6120 (09:14)6180 (15:00)33200
2017/06/126240 (09:00)6240 (09:00)6090 (09:55)6160 (15:00)33500
2017/06/096200 (09:00)6330 (10:22)6180 (09:00)6240 (15:00)46700
2017/06/086540 (09:00)6570 (09:00)6300 (14:24)6300 (15:00)69600
2017/06/076350 (09:00)6560 (14:32)6300 (11:06)6550 (15:00)68400
2017/06/066350 (09:00)6370 (09:00)6250 (11:05)6300 (15:00)31300
2017/06/056090 (09:00)6380 (14:13)6070 (09:01)6320 (15:00)54300
2017/06/026250 (09:00)6260 (09:00)6040 (10:38)6090 (15:00)72700
2017/06/016130 (09:00)6250 (14:59)6120 (09:01)6230 (15:00)46000
2017/05/316120 (09:00)6170 (09:08)6040 (09:40)6090 (15:00)53200
2017/05/305850 (09:00)6150 (13:46)5850 (09:00)6120 (15:00)90500
2017/05/295820 (09:00)5830 (09:36)5770 (09:17)5810 (15:00)14300
2017/05/265820 (09:00)5820 (09:00)5730 (11:23)5770 (15:00)16800
2017/05/255770 (09:00)5830 (10:33)5760 (09:02)5780 (15:00)22300
2017/05/245760 (09:00)5780 (13:12)5710 (11:09)5780 (15:00)24100
2017/05/235710 (09:00)5750 (09:45)5680 (09:01)5710 (15:00)28300
2017/05/225610 (09:00)5700 (11:21)5610 (09:00)5680 (15:00)17700
2017/05/195740 (09:00)5740 (09:00)5640 (12:54)5660 (15:00)20400
2017/05/185590 (09:00)5740 (15:00)5580 (09:00)5740 (15:00)21000
2017/05/175650 (09:00)5710 (12:30)5650 (09:00)5680 (15:00)36300
2017/05/165650 (09:00)5660 (09:06)5570 (09:52)5630 (15:00)31300
2017/05/155640 (09:00)5650 (12:30)5600 (09:50)5650 (15:00)16500
2017/05/125550 (09:00)5640 (13:30)5550 (09:00)5640 (15:00)24900
2017/05/115610 (09:00)5620 (12:31)5580 (09:28)5590 (15:00)17100
2017/05/105610 (09:00)5630 (09:07)5540 (11:30)5570 (15:00)24100
2017/05/095600 (09:00)5620 (09:06)5580 (09:03)5610 (15:00)26400
2017/05/085440 (09:00)5610 (13:08)5440 (09:00)5590 (15:00)49400
2017/05/025440 (09:00)5460 (10:15)5410 (09:16)5440 (15:00)30600
2017/05/015430 (09:00)5470 (10:37)5380 (13:36)5400 (15:00)23300
2017/04/285420 (09:00)5420 (09:00)5380 (09:18)5390 (15:00)15500
2017/04/275430 (09:00)5460 (09:08)5360 (12:42)5390 (15:00)35200
2017/04/265460 (09:00)5470 (09:00)5400 (12:45)5430 (15:00)26300
2017/04/255490 (09:00)5520 (10:37)5450 (14:15)5460 (15:00)49300
2017/04/245330 (09:00)5420 (14:51)5330 (09:00)5410 (15:00)29200
2017/04/215320 (09:00)5350 (14:19)5290 (09:04)5330 (15:00)29000
2017/04/205370 (09:00)5380 (09:11)5290 (10:24)5330 (15:00)31100
2017/04/195290 (09:00)5380 (10:02)5270 (09:00)5350 (15:00)27200
2017/04/185310 (09:00)5330 (09:03)5250 (10:55)5290 (15:00)27200
2017/04/175240 (09:00)5330 (10:18)5230 (09:00)5310 (15:00)32300
2017/04/145300 (09:00)5330 (09:06)5250 (14:20)5280 (15:00)38700
2017/04/135300 (09:00)5320 (09:25)5270 (09:11)5320 (15:00)34100
2017/04/125350 (09:00)5350 (09:00)5240 (14:04)5290 (15:00)50800
2017/04/115330 (09:00)5360 (10:44)5300 (09:10)5340 (15:00)32400
2017/04/105300 (09:00)5340 (09:02)5260 (11:24)5300 (15:00)53600
2017/04/075240 (09:00)5310 (14:45)5200 (11:09)5300 (15:00)47100
2017/04/065210 (09:00)5250 (09:02)5140 (12:54)5170 (15:00)44100
2017/04/055330 (09:00)5340 (09:00)5220 (14:54)5240 (15:00)60300
2017/04/045130 (09:00)5340 (10:28)5120 (09:02)5230 (15:00)92100
2017/04/035400 (09:04)5430 (09:04)5070 (13:58)5130 (15:00)226400

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4919-2017.csvです。
スポンサーリンク

会社概要 ミルボン



スポンサーリンク

4919 ミルボンの関連記事


4919 ミルボン
4919 ミルボン 株価チャート【2017年度】
4919 ミルボン 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4917 マンダム 株価一覧& csvダウンロード【2017年度】

4917 マンダム の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4917 マンダム 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/103555 (09:00)3610 (12:39)3540 (09:00)3595 (15:00)86600
2017/11/093645 (09:00)3650 (09:00)3535 (14:32)3570 (15:00)153800
2017/11/083550 (09:00)3650 (14:59)3530 (09:00)3645 (15:00)160000
2017/11/073435 (09:00)3525 (14:37)3435 (09:00)3525 (15:00)120300
2017/11/063455 (09:00)3475 (09:00)3435 (12:30)3455 (15:00)210800
2017/11/023450 (09:00)3490 (10:54)3410 (09:13)3470 (15:00)123700
2017/11/013370 (09:00)3455 (14:48)3350 (09:01)3445 (15:00)204400
2017/10/313410 (09:03)3460 (09:07)3320 (13:26)3375 (15:00)491000
2017/10/303270 (09:00)3295 (12:34)3255 (09:00)3275 (15:00)251800
2017/10/273205 (09:00)3260 (14:51)3205 (09:00)3250 (15:00)109200
2017/10/263210 (09:00)3240 (11:19)3205 (09:00)3210 (15:00)114700
2017/10/253230 (09:00)3250 (09:04)3215 (10:44)3225 (15:00)108900
2017/10/243200 (09:00)3230 (14:59)3190 (09:00)3225 (15:00)87600
2017/10/233225 (09:00)3225 (09:00)3185 (09:20)3210 (15:00)93700
2017/10/203180 (09:00)3205 (11:07)3170 (09:00)3180 (15:00)84800
2017/10/193195 (09:00)3225 (10:53)3185 (09:00)3200 (15:00)115100
2017/10/183175 (09:00)3195 (09:30)3150 (12:46)3180 (15:00)140000
2017/10/173150 (09:00)3200 (13:26)3135 (09:50)3190 (15:00)171400
2017/10/163120 (09:00)3175 (12:53)3105 (09:01)3150 (15:00)96000
2017/10/133115 (09:00)3140 (09:05)3110 (09:30)3130 (15:00)108700
2017/10/123100 (09:00)3125 (11:04)3090 (09:45)3120 (15:00)90200
2017/10/113120 (09:00)3135 (09:06)3095 (12:39)3100 (15:00)80800
2017/10/103065 (09:00)3090 (09:35)3045 (09:03)3085 (15:00)90500
2017/10/063085 (09:00)3105 (09:32)3070 (12:47)3080 (15:00)132200
2017/10/053065 (09:00)3100 (09:11)3060 (09:00)3070 (15:00)136800
2017/10/043080 (09:00)3080 (09:00)3050 (09:49)3060 (15:00)100300
2017/10/033140 (09:00)3140 (09:00)3085 (13:02)3100 (15:00)170400
2017/10/023130 (09:00)3145 (09:03)3095 (14:53)3100 (15:00)139100
2017/09/293085 (09:00)3105 (14:17)3055 (10:00)3095 (15:00)125600
2017/09/283045 (09:00)3090 (14:59)3005 (09:47)3090 (15:00)189900
2017/09/273055 (09:00)3055 (09:00)2984 (09:21)3025 (15:00)119400
2017/09/266140 (09:00)6190 (10:27)6120 (09:39)6140 (15:00)68100
2017/09/256150 (09:00)6180 (14:59)6120 (11:16)6160 (15:00)81800
2017/09/226270 (09:00)6270 (09:00)6100 (14:21)6120 (15:00)80000
2017/09/216260 (09:00)6310 (09:13)6200 (14:58)6210 (15:00)91600
2017/09/206370 (09:00)6370 (09:00)6230 (14:25)6230 (15:00)60000
2017/09/196330 (09:00)6370 (14:29)6270 (09:22)6360 (15:00)102600
2017/09/156250 (09:00)6260 (10:27)6190 (09:17)6230 (15:00)95500
2017/09/146240 (09:00)6290 (10:42)6190 (09:21)6250 (15:00)96000
2017/09/136290 (09:00)6290 (09:00)6220 (10:17)6240 (15:00)52700
2017/09/126360 (09:00)6360 (09:00)6240 (12:30)6270 (15:00)81700
2017/09/116360 (09:00)6380 (09:03)6230 (13:58)6260 (15:00)75200
2017/09/086250 (09:00)6360 (10:35)6250 (09:00)6280 (15:00)92700
2017/09/076280 (09:00)6370 (09:15)6280 (09:00)6310 (15:00)64400
2017/09/066190 (09:00)6270 (13:07)6130 (09:04)6240 (15:00)90200
2017/09/056470 (09:00)6490 (09:05)6200 (14:57)6200 (15:00)211700
2017/09/046590 (09:00)6620 (09:01)6460 (10:35)6470 (15:00)81500
2017/09/016590 (09:00)6630 (09:24)6560 (13:10)6590 (15:00)72200
2017/08/316510 (09:00)6650 (12:51)6510 (09:00)6590 (15:00)105500
2017/08/306500 (09:00)6540 (09:31)6480 (09:01)6490 (15:00)87900
2017/08/296370 (09:00)6460 (11:23)6350 (09:10)6440 (15:00)69400
2017/08/286260 (09:00)6450 (13:27)6260 (09:00)6430 (15:00)130600
2017/08/256300 (09:00)6300 (09:00)6230 (14:59)6250 (15:00)69800
2017/08/246210 (09:03)6320 (09:29)6200 (09:04)6290 (15:00)163600
2017/08/236130 (09:00)6150 (09:00)6080 (09:40)6090 (15:00)48100
2017/08/226040 (09:00)6110 (09:09)6040 (09:00)6090 (15:00)61900
2017/08/216000 (09:00)6090 (14:18)5980 (09:00)6090 (15:00)74100
2017/08/185970 (09:00)6020 (10:02)5920 (13:45)5930 (15:00)79800
2017/08/176060 (09:00)6080 (09:02)6000 (13:40)6020 (15:00)84500
2017/08/166010 (09:00)6100 (13:17)6010 (09:00)6060 (15:00)93700
2017/08/156030 (09:00)6070 (09:28)6000 (09:55)6040 (15:00)95600
2017/08/146130 (09:00)6130 (09:00)6030 (14:35)6040 (15:00)81000
2017/08/106110 (09:00)6190 (14:51)6080 (09:00)6180 (15:00)52200
2017/08/096090 (09:00)6100 (09:00)6010 (14:32)6030 (15:00)73900
2017/08/086170 (09:00)6170 (09:00)6090 (13:08)6120 (15:00)41000
2017/08/076190 (09:00)6190 (09:00)6120 (09:27)6170 (15:00)39800
2017/08/046090 (09:00)6190 (14:07)6070 (09:21)6180 (15:00)69100
2017/08/036110 (09:00)6180 (09:56)6060 (13:10)6100 (15:00)66200
2017/08/026050 (09:00)6160 (12:40)6030 (09:00)6150 (15:00)66100
2017/08/016190 (09:00)6190 (09:00)6000 (14:01)6020 (15:00)109700
2017/07/316240 (09:03)6240 (09:03)6000 (10:19)6090 (15:00)117200
2017/07/286080 (09:00)6130 (12:30)6060 (09:38)6090 (15:00)45200
2017/07/276060 (09:00)6170 (14:07)6060 (09:00)6130 (15:00)45900
2017/07/266100 (09:00)6130 (09:04)6060 (13:14)6110 (15:00)48100
2017/07/256160 (09:00)6180 (09:15)6110 (13:17)6120 (15:00)25900
2017/07/246200 (09:00)6200 (09:00)6120 (13:24)6180 (15:00)39400
2017/07/216190 (09:00)6240 (09:24)6170 (10:08)6220 (15:00)27400
2017/07/206200 (09:00)6270 (10:35)6180 (09:00)6240 (15:00)36700
2017/07/196200 (09:00)6290 (10:18)6200 (09:00)6240 (15:00)45300
2017/07/186210 (09:00)6220 (09:00)6140 (10:35)6190 (15:00)48000
2017/07/146260 (09:00)6280 (09:00)6220 (13:42)6260 (15:00)56600
2017/07/136190 (09:00)6240 (13:50)6170 (11:24)6230 (15:00)97300
2017/07/126100 (09:00)6160 (12:44)6090 (09:00)6150 (15:00)62800
2017/07/116090 (09:00)6100 (13:08)6030 (09:03)6080 (15:00)33600
2017/07/106040 (09:00)6090 (09:52)6020 (09:05)6040 (15:00)32300
2017/07/076010 (09:00)6050 (09:10)5980 (13:23)6010 (15:00)46300
2017/07/066010 (09:00)6070 (10:42)6010 (09:00)6040 (15:00)35500
2017/07/055990 (09:00)6050 (14:33)5970 (09:02)6050 (15:00)48800
2017/07/046100 (09:00)6110 (09:00)6030 (10:10)6050 (15:00)45000
2017/07/036020 (09:00)6120 (12:30)6020 (09:00)6100 (15:00)45800
2017/06/306080 (09:00)6110 (14:59)6010 (11:14)6090 (15:00)80100
2017/06/296100 (09:00)6130 (09:00)6050 (10:29)6120 (15:00)45200
2017/06/286180 (09:00)6180 (09:00)6090 (14:39)6100 (15:00)34000
2017/06/276150 (09:00)6170 (09:04)6110 (14:03)6160 (15:00)43500
2017/06/266070 (09:00)6130 (14:49)6070 (09:00)6120 (15:00)26600
2017/06/236140 (09:00)6170 (09:37)6060 (14:10)6070 (15:00)51600
2017/06/226180 (09:00)6240 (13:42)6130 (09:15)6190 (15:00)91600
2017/06/216170 (09:00)6220 (10:46)6100 (14:55)6100 (15:00)61300
2017/06/206090 (09:00)6170 (10:30)6080 (09:02)6170 (15:00)62400
2017/06/196090 (09:00)6140 (09:12)6010 (14:19)6040 (15:00)79300
2017/06/166090 (09:00)6120 (09:07)6030 (09:22)6080 (15:00)106100
2017/06/156020 (09:00)6050 (09:56)5980 (09:08)6010 (15:00)49800
2017/06/146050 (09:00)6080 (09:10)6010 (14:58)6020 (15:00)56200
2017/06/135950 (09:00)6040 (09:18)5940 (09:00)6030 (15:00)84100
2017/06/125930 (09:00)5980 (10:51)5890 (09:07)5940 (15:00)46800
2017/06/095930 (09:00)6010 (10:20)5890 (13:46)5900 (15:00)94100
2017/06/086020 (09:03)6060 (09:39)5980 (14:58)5990 (15:00)128100
2017/06/076060 (09:00)6150 (13:43)6020 (09:12)6140 (15:00)85600
2017/06/066090 (09:00)6100 (09:00)6000 (09:09)6050 (15:00)92400
2017/06/055990 (09:00)6170 (14:13)5980 (09:00)6150 (15:00)77900
2017/06/025960 (09:00)6040 (09:24)5940 (09:02)6020 (15:00)102400
2017/06/015730 (09:00)5900 (13:09)5730 (09:00)5880 (15:00)170500
2017/05/315710 (09:00)5830 (10:00)5700 (09:01)5780 (15:00)125400
2017/05/305810 (09:00)5830 (09:05)5730 (09:44)5750 (15:00)261900
2017/05/295710 (09:00)5760 (13:03)5650 (09:20)5710 (15:00)87400
2017/05/265670 (09:00)5670 (09:00)5610 (14:06)5610 (15:00)25800
2017/05/255590 (09:00)5690 (12:52)5580 (10:19)5660 (15:00)99200
2017/05/245690 (09:00)5700 (09:00)5630 (09:22)5650 (15:00)57200
2017/05/235660 (09:00)5720 (10:47)5630 (14:57)5660 (15:00)51700
2017/05/225700 (09:00)5710 (09:00)5630 (12:35)5660 (15:00)47000
2017/05/195680 (09:00)5700 (09:03)5610 (13:54)5640 (15:00)56200
2017/05/185640 (09:00)5710 (09:18)5630 (09:00)5670 (15:00)103700
2017/05/175700 (09:00)5760 (10:00)5680 (09:00)5740 (15:00)40500
2017/05/165750 (09:00)5810 (09:20)5710 (13:01)5750 (15:00)51100
2017/05/155680 (09:00)5730 (09:21)5650 (09:01)5720 (15:00)84700
2017/05/125540 (09:00)5650 (14:27)5530 (09:08)5650 (15:00)79800
2017/05/115460 (09:00)5580 (09:16)5460 (09:00)5530 (15:00)124200
2017/05/105560 (09:00)5580 (09:01)5490 (10:32)5560 (15:00)58800
2017/05/095550 (09:00)5580 (09:21)5520 (09:54)5570 (15:00)71600
2017/05/085460 (09:00)5610 (14:43)5430 (09:04)5600 (15:00)99900
2017/05/025380 (09:00)5410 (09:20)5360 (14:23)5360 (15:00)56500
2017/05/015290 (09:00)5350 (14:57)5290 (09:00)5330 (15:00)36500
2017/04/285340 (09:00)5350 (09:15)5270 (14:22)5290 (15:00)49500
2017/04/275430 (09:00)5430 (09:00)5320 (10:42)5350 (15:00)68500
2017/04/265340 (09:00)5350 (09:30)5290 (10:23)5340 (15:00)60100
2017/04/255240 (09:00)5320 (12:30)5230 (09:10)5280 (15:00)69800
2017/04/245240 (09:00)5260 (14:09)5200 (09:13)5240 (15:00)35700
2017/04/215150 (09:00)5210 (14:41)5140 (09:30)5210 (15:00)32300
2017/04/205180 (09:00)5200 (09:07)5150 (13:39)5150 (15:00)35400
2017/04/195130 (09:00)5230 (09:56)5130 (09:00)5180 (15:00)38100
2017/04/185180 (09:00)5190 (14:29)5130 (12:37)5170 (15:00)26000
2017/04/175060 (09:00)5180 (14:57)5060 (09:00)5160 (15:00)33600
2017/04/145220 (09:00)5230 (09:08)5080 (14:37)5100 (15:00)59100
2017/04/135180 (09:00)5270 (13:00)5170 (09:00)5230 (15:00)55400
2017/04/125210 (09:00)5210 (09:00)5140 (09:09)5190 (15:00)36300
2017/04/115190 (09:00)5240 (10:25)5170 (09:03)5200 (15:00)45300
2017/04/105270 (09:00)5290 (09:07)5190 (12:53)5200 (15:00)64700
2017/04/075230 (09:00)5280 (14:37)5170 (11:09)5260 (15:00)50700
2017/04/065260 (09:00)5300 (09:00)5130 (14:46)5160 (15:00)57900
2017/04/055270 (09:00)5320 (11:29)5260 (13:05)5290 (15:00)41600
2017/04/045310 (09:00)5360 (11:23)5250 (13:44)5310 (15:00)54200
2017/04/035270 (09:00)5330 (14:28)5250 (09:03)5310 (15:00)46300

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4917-2017.csvです。
スポンサーリンク

会社概要 マンダム



スポンサーリンク

4917 マンダムの関連記事


4917 マンダム
4917 マンダム 株価チャート【2017年度】
4917 マンダム 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4912 ライオン 株価一覧& csvダウンロード【2017年度】

4912 ライオン の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4912 ライオン 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/101924 (09:00)1957 (10:32)1917 (09:02)1953 (15:00)2561900
2017/11/091977 (09:00)1978 (09:00)1913 (14:32)1927 (15:00)6781600
2017/11/081964 (09:10)2017 (09:17)1946 (09:10)1963 (15:00)8350500
2017/11/072150 (09:00)2178 (14:15)2137 (09:16)2164 (15:00)1766900
2017/11/062158 (09:00)2183 (09:21)2153 (09:00)2171 (15:00)1214500
2017/11/022211 (09:00)2211 (09:00)2157 (14:21)2159 (15:00)1988300
2017/11/012189 (09:00)2210 (14:58)2180 (09:15)2210 (15:00)1728400
2017/10/312149 (09:00)2177 (14:58)2140 (09:35)2176 (15:00)1293200
2017/10/302149 (09:00)2156 (12:42)2138 (09:27)2151 (15:00)1030300
2017/10/272125 (09:00)2150 (14:59)2121 (09:44)2148 (15:00)730200
2017/10/262118 (09:00)2130 (09:13)2102 (10:55)2117 (15:00)832500
2017/10/252151 (09:00)2153 (09:00)2117 (14:44)2120 (15:00)1167600
2017/10/242145 (09:00)2162 (09:11)2142 (09:00)2158 (15:00)883100
2017/10/232175 (09:00)2175 (09:00)2146 (09:16)2151 (15:00)675500
2017/10/202141 (09:00)2163 (14:03)2138 (09:00)2160 (15:00)754100
2017/10/192154 (09:00)2158 (11:22)2140 (09:55)2144 (15:00)832300
2017/10/182140 (09:00)2168 (09:19)2137 (09:00)2160 (15:00)966000
2017/10/172164 (09:00)2164 (09:00)2130 (09:35)2144 (15:00)1314000
2017/10/162123 (09:00)2174 (12:54)2116 (09:00)2165 (15:00)1222500
2017/10/132100 (09:00)2134 (13:17)2096 (09:04)2123 (15:00)1217000
2017/10/122098 (09:00)2115 (10:11)2091 (09:00)2108 (15:00)965300
2017/10/112072 (09:00)2086 (11:25)2064 (09:01)2077 (15:00)809900
2017/10/102035 (09:00)2072 (14:21)2035 (09:00)2071 (15:00)858500
2017/10/062065 (09:00)2067 (09:00)2032 (12:56)2038 (15:00)1055700
2017/10/052055 (09:00)2066 (13:34)2048 (09:12)2060 (15:00)755000
2017/10/042062 (09:00)2064 (09:00)2042 (14:11)2048 (15:00)1074100
2017/10/032070 (09:00)2074 (09:01)2048 (12:46)2059 (15:00)750500
2017/10/022067 (09:00)2083 (10:32)2054 (14:54)2059 (15:00)963600
2017/09/292067 (09:00)2075 (09:24)2051 (13:05)2054 (15:00)1410700
2017/09/282052 (09:00)2072 (14:40)2033 (09:25)2069 (15:00)1303800
2017/09/272062 (09:00)2066 (09:00)2031 (09:36)2043 (15:00)1572700
2017/09/262067 (09:00)2072 (09:00)2039 (09:58)2060 (15:00)1545900
2017/09/252076 (09:00)2096 (09:08)2063 (12:30)2068 (15:00)1346800
2017/09/222115 (09:00)2117 (09:00)2066 (14:10)2070 (15:00)1240200
2017/09/212135 (09:00)2139 (09:02)2109 (13:01)2115 (15:00)1174700
2017/09/202180 (09:00)2181 (09:00)2130 (14:13)2130 (15:00)1100500
2017/09/192145 (09:00)2170 (09:14)2143 (09:00)2168 (15:00)1383100
2017/09/152147 (09:00)2151 (09:11)2115 (11:28)2128 (15:00)1430800
2017/09/142123 (09:00)2154 (10:45)2119 (09:00)2146 (15:00)1089500
2017/09/132142 (09:00)2145 (12:35)2111 (10:41)2123 (15:00)1536100
2017/09/122174 (09:00)2175 (09:00)2138 (14:41)2141 (15:00)1600600
2017/09/112146 (09:00)2193 (12:41)2146 (09:00)2170 (15:00)1169500
2017/09/082174 (09:00)2175 (09:02)2128 (14:31)2134 (15:00)1459600
2017/09/072168 (09:00)2198 (09:55)2165 (13:10)2183 (15:00)1250900
2017/09/062132 (09:00)2163 (13:47)2125 (09:00)2160 (15:00)855000
2017/09/052172 (09:00)2176 (09:20)2136 (14:06)2153 (15:00)1033900
2017/09/042183 (09:00)2195 (11:18)2162 (10:08)2177 (15:00)897700
2017/09/012195 (09:00)2203 (09:23)2187 (09:00)2191 (15:00)1164400
2017/08/312166 (09:00)2196 (14:06)2153 (09:00)2186 (15:00)1641700
2017/08/302167 (09:00)2179 (14:59)2157 (11:22)2170 (15:00)3775700
2017/08/292135 (09:00)2165 (12:54)2123 (09:38)2156 (15:00)1091600
2017/08/282150 (09:00)2163 (10:17)2142 (13:08)2147 (15:00)1027200
2017/08/252137 (09:00)2148 (13:30)2119 (10:01)2144 (15:00)1059800
2017/08/242123 (09:00)2149 (11:10)2118 (09:00)2131 (15:00)1073500
2017/08/232134 (09:00)2143 (13:49)2118 (09:16)2132 (15:00)1790300
2017/08/222098 (09:00)2129 (09:40)2098 (09:00)2114 (15:00)1215300
2017/08/212111 (09:00)2124 (09:03)2085 (14:25)2092 (15:00)1286400
2017/08/182092 (09:00)2112 (09:07)2084 (09:00)2104 (15:00)1494400
2017/08/172138 (09:00)2152 (09:25)2119 (13:49)2127 (15:00)1945200
2017/08/162109 (09:00)2151 (14:34)2094 (09:21)2143 (15:00)2423200
2017/08/152077 (09:00)2118 (14:49)2063 (09:00)2113 (15:00)1771900
2017/08/142073 (09:00)2077 (09:00)2043 (10:26)2051 (15:00)1532700
2017/08/102088 (09:00)2099 (09:26)2060 (09:04)2084 (15:00)2240100
2017/08/092139 (09:00)2148 (09:00)2083 (12:39)2093 (15:00)1722600
2017/08/082140 (09:00)2156 (09:37)2124 (12:44)2134 (15:00)1531200
2017/08/072195 (09:00)2197 (09:00)2128 (14:29)2130 (15:00)3321100
2017/08/042163 (09:09)2233 (10:07)2123 (09:09)2204 (15:00)4034100
2017/08/032396 (09:00)2405 (09:51)2362 (14:59)2363 (15:00)1237800
2017/08/022420 (09:00)2423 (09:00)2390 (09:50)2401 (15:00)820400
2017/08/012365 (09:00)2415 (14:58)2353 (09:06)2413 (15:00)994800
2017/07/312349 (09:00)2380 (09:30)2345 (09:00)2360 (15:00)993800
2017/07/282373 (09:00)2373 (09:00)2332 (09:50)2346 (15:00)2888300
2017/07/272348 (09:00)2402 (14:07)2338 (09:00)2376 (15:00)1076600
2017/07/262391 (09:00)2391 (09:00)2333 (13:33)2348 (15:00)890800
2017/07/252388 (09:00)2396 (09:32)2362 (13:52)2372 (15:00)892600
2017/07/242380 (09:00)2401 (14:31)2373 (09:01)2389 (15:00)1035400
2017/07/212359 (09:00)2396 (14:22)2349 (10:03)2388 (15:00)1088500
2017/07/202327 (09:00)2359 (10:46)2322 (09:00)2355 (15:00)814800
2017/07/192326 (09:00)2333 (10:41)2315 (09:01)2326 (15:00)937700
2017/07/182325 (09:00)2343 (09:28)2307 (10:50)2329 (15:00)945600
2017/07/142321 (09:00)2350 (10:03)2313 (13:54)2319 (15:00)901200
2017/07/132320 (09:00)2342 (09:05)2302 (12:54)2312 (15:00)1232000
2017/07/122286 (09:00)2313 (09:37)2280 (12:51)2291 (15:00)640100
2017/07/112294 (09:00)2302 (13:05)2274 (09:02)2290 (15:00)801000
2017/07/102285 (09:00)2297 (09:53)2271 (09:03)2289 (15:00)873100
2017/07/072265 (09:00)2297 (09:12)2265 (09:00)2276 (15:00)727500
2017/07/062284 (09:00)2309 (10:09)2277 (12:56)2288 (15:00)987800
2017/07/052266 (09:00)2289 (14:56)2253 (09:44)2285 (15:00)773000
2017/07/042300 (09:00)2300 (09:00)2261 (14:11)2269 (15:00)885900
2017/07/032326 (09:00)2331 (09:07)2298 (14:40)2300 (15:00)873800
2017/06/302315 (09:00)2327 (13:52)2283 (11:10)2326 (15:00)1753400
2017/06/292377 (09:00)2378 (09:00)2354 (09:28)2362 (15:00)1232500
2017/06/282419 (09:00)2425 (09:00)2362 (14:59)2365 (15:00)1385500
2017/06/272458 (09:00)2458 (09:00)2429 (09:49)2455 (15:00)784500
2017/06/262414 (09:00)2437 (14:21)2406 (09:04)2431 (15:00)625800
2017/06/232445 (09:00)2454 (09:00)2410 (14:11)2415 (15:00)880800
2017/06/222460 (09:00)2464 (09:06)2434 (09:54)2443 (15:00)831700
2017/06/212480 (09:00)2487 (09:05)2459 (12:40)2464 (15:00)987200
2017/06/202444 (09:00)2476 (12:35)2432 (09:05)2463 (15:00)998900
2017/06/192390 (09:00)2426 (09:25)2377 (09:01)2423 (15:00)979600
2017/06/162426 (09:00)2443 (09:13)2387 (13:25)2402 (15:00)1936500
2017/06/152435 (09:00)2473 (09:58)2422 (09:04)2460 (15:00)848200
2017/06/142433 (09:00)2473 (09:16)2433 (09:00)2434 (15:00)1081000
2017/06/132406 (09:00)2456 (10:00)2406 (09:00)2433 (15:00)881400
2017/06/122407 (09:00)2425 (12:56)2390 (09:34)2410 (15:00)1138100
2017/06/092440 (09:00)2449 (09:02)2403 (13:46)2420 (15:00)1775000
2017/06/082472 (09:00)2483 (11:18)2451 (09:19)2459 (15:00)1012900
2017/06/072460 (09:00)2479 (09:03)2452 (11:19)2470 (15:00)1032100
2017/06/062465 (09:00)2488 (09:03)2452 (12:30)2461 (15:00)1401800
2017/06/052364 (09:00)2463 (14:24)2349 (09:05)2460 (15:00)1265700
2017/06/022384 (09:00)2387 (13:09)2340 (09:09)2373 (15:00)1590700
2017/06/012348 (09:00)2391 (09:29)2347 (09:00)2382 (15:00)1479900
2017/05/312317 (09:00)2348 (14:55)2310 (09:00)2344 (15:00)2138500
2017/05/302280 (09:00)2323 (09:50)2279 (09:00)2315 (15:00)1280300
2017/05/292239 (09:00)2280 (13:29)2234 (09:08)2267 (15:00)737600
2017/05/262250 (09:00)2263 (09:33)2232 (11:20)2236 (15:00)1201900
2017/05/252293 (09:00)2293 (09:00)2263 (09:43)2266 (15:00)1257300
2017/05/242270 (09:00)2285 (09:19)2253 (12:51)2270 (15:00)1149200
2017/05/232231 (09:00)2261 (09:17)2229 (09:00)2245 (15:00)1315600
2017/05/222228 (09:00)2235 (13:29)2209 (10:26)2234 (15:00)742000
2017/05/192237 (09:00)2248 (09:11)2212 (13:55)2218 (15:00)1043000
2017/05/182203 (09:00)2232 (09:35)2199 (09:00)2228 (15:00)1031200
2017/05/172191 (09:00)2230 (10:10)2190 (09:00)2219 (15:00)1554400
2017/05/162187 (09:00)2212 (09:31)2185 (09:00)2191 (15:00)1519800
2017/05/152150 (09:00)2191 (10:26)2150 (09:00)2188 (15:00)837400
2017/05/122140 (09:00)2176 (09:35)2130 (09:00)2171 (15:00)1241300
2017/05/112158 (09:00)2158 (09:00)2120 (09:17)2150 (15:00)1795100
2017/05/102212 (09:03)2216 (09:04)2115 (09:27)2137 (15:00)3795000
2017/05/092107 (09:00)2119 (14:26)2089 (10:08)2112 (15:00)1445900
2017/05/082080 (09:00)2130 (14:59)2071 (09:00)2130 (15:00)1833000
2017/05/022045 (09:00)2066 (10:28)2038 (09:01)2051 (15:00)1150700
2017/05/012013 (09:00)2046 (10:38)2008 (09:00)2030 (15:00)825400
2017/04/281985 (09:00)2021 (11:13)1984 (09:00)2012 (15:00)1330500
2017/04/272001 (09:00)2003 (09:02)1962 (10:55)1983 (15:00)1987200
2017/04/262021 (09:00)2029 (09:24)1998 (12:49)2012 (15:00)789000
2017/04/252010 (09:00)2019 (14:41)1985 (09:10)2012 (15:00)1004500
2017/04/242019 (09:00)2025 (09:00)1986 (12:34)2008 (15:00)902900
2017/04/211990 (09:00)2011 (14:19)1974 (09:12)2009 (15:00)1046900
2017/04/201996 (09:00)2017 (09:19)1969 (12:42)1978 (15:00)1133000
2017/04/191960 (09:00)2027 (09:57)1959 (09:00)2003 (15:00)1733600
2017/04/181985 (09:00)1993 (09:01)1931 (11:20)1959 (15:00)1339900
2017/04/171961 (09:00)1998 (10:04)1957 (09:01)1993 (15:00)857600
2017/04/141989 (09:00)2009 (09:08)1962 (12:56)1967 (15:00)755600
2017/04/131972 (09:00)2016 (14:43)1972 (09:00)2011 (15:00)1029700
2017/04/122000 (09:00)2011 (09:00)1960 (10:05)1971 (15:00)1412000
2017/04/112009 (09:00)2035 (10:02)1995 (09:08)2025 (15:00)1169800
2017/04/102087 (09:00)2105 (09:03)2017 (13:04)2021 (15:00)1655100
2017/04/072039 (09:00)2061 (14:38)2007 (11:12)2051 (15:00)1200000
2017/04/062090 (09:00)2096 (09:00)2015 (13:04)2018 (15:00)1609900
2017/04/052061 (09:00)2105 (09:37)2060 (09:00)2087 (15:00)2520900
2017/04/042036 (09:00)2079 (12:43)2028 (13:46)2048 (15:00)2004100
2017/04/032030 (09:00)2038 (09:00)2007 (13:14)2016 (15:00)1211300

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4912-2017.csvです。
スポンサーリンク

会社概要 ライオン



スポンサーリンク

4912 ライオンの関連記事


4912 ライオン
4912 ライオン 株価チャート【2017年度】
4912 ライオン 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4911 資生堂 株価一覧& csvダウンロード【2017年度】

4911 資生堂 の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4911 資生堂 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/105000 (09:06)5024 (09:06)4817 (09:14)4974 (15:00)4250400
2017/11/094936 (09:00)4972 (10:01)4790 (14:32)4853 (15:00)3543700
2017/11/084797 (09:03)4935 (14:26)4780 (09:56)4912 (15:00)3902300
2017/11/074637 (09:00)4732 (14:41)4626 (09:01)4721 (15:00)2400800
2017/11/064674 (09:00)4677 (09:00)4600 (09:28)4641 (15:00)1889300
2017/11/024670 (09:00)4719 (09:11)4655 (10:26)4681 (15:00)2350600
2017/11/014729 (09:00)4729 (09:00)4580 (09:09)4670 (15:00)3561000
2017/10/314696 (09:00)4709 (10:20)4664 (09:34)4673 (15:00)2400100
2017/10/304660 (09:00)4676 (14:45)4638 (09:49)4672 (15:00)1806400
2017/10/274610 (09:00)4640 (14:59)4562 (09:06)4634 (15:00)1967400
2017/10/264657 (09:00)4701 (09:11)4588 (14:57)4592 (15:00)2368900
2017/10/254768 (09:00)4773 (09:00)4665 (12:44)4674 (15:00)3622300
2017/10/244810 (09:00)4837 (09:00)4786 (13:13)4792 (15:00)1636100
2017/10/234912 (09:00)4923 (09:02)4820 (09:59)4849 (15:00)1277700
2017/10/204865 (09:00)4911 (09:18)4836 (13:49)4850 (15:00)2132700
2017/10/194874 (09:00)4878 (12:36)4830 (09:11)4868 (15:00)1468000
2017/10/184815 (09:00)4887 (09:20)4813 (11:22)4840 (15:00)1627000
2017/10/174800 (09:00)4820 (09:02)4752 (10:58)4794 (15:00)1444000
2017/10/164700 (09:00)4840 (12:59)4698 (09:00)4808 (15:00)2883900
2017/10/134630 (09:00)4689 (11:10)4628 (09:00)4669 (15:00)2879500
2017/10/124550 (09:00)4632 (14:42)4550 (09:00)4623 (15:00)2044600
2017/10/114496 (09:00)4549 (09:18)4489 (09:00)4517 (15:00)1404600
2017/10/104452 (09:00)4491 (10:10)4438 (09:09)4478 (15:00)1305600
2017/10/064454 (09:00)4455 (14:53)4414 (09:04)4452 (15:00)996600
2017/10/054423 (09:00)4448 (09:58)4395 (09:13)4442 (15:00)1038100
2017/10/044382 (09:00)4426 (14:59)4375 (09:00)4422 (15:00)1320500
2017/10/034420 (09:00)4420 (09:00)4336 (10:41)4359 (15:00)2097800
2017/10/024500 (09:00)4502 (09:00)4436 (14:59)4445 (15:00)1224700
2017/09/294451 (09:00)4505 (13:47)4422 (09:00)4502 (15:00)2290700
2017/09/284406 (09:00)4430 (14:44)4361 (09:12)4415 (15:00)1714100
2017/09/274403 (09:00)4423 (09:00)4367 (09:09)4376 (15:00)1076600
2017/09/264366 (09:00)4402 (12:36)4356 (09:04)4379 (15:00)1434500
2017/09/254301 (09:00)4407 (09:54)4281 (09:00)4369 (15:00)2233900
2017/09/224413 (09:00)4416 (09:00)4230 (14:59)4231 (15:00)3704900
2017/09/214450 (09:00)4502 (09:13)4424 (14:59)4432 (15:00)1875100
2017/09/204555 (09:00)4563 (09:00)4415 (14:59)4423 (15:00)2814400
2017/09/194627 (09:00)4629 (09:00)4565 (13:17)4590 (15:00)2129300
2017/09/154653 (09:03)4660 (09:03)4502 (11:27)4573 (15:00)3544100
2017/09/144792 (09:00)4838 (10:08)4734 (14:59)4735 (15:00)1612000
2017/09/134800 (09:00)4805 (13:39)4760 (09:28)4792 (15:00)1435800
2017/09/124750 (09:03)4775 (09:07)4713 (09:46)4761 (15:00)1471100
2017/09/114604 (09:00)4672 (12:35)4587 (09:01)4661 (15:00)1017800
2017/09/084555 (09:00)4606 (12:36)4529 (09:34)4582 (15:00)1971900
2017/09/074567 (09:00)4622 (09:06)4547 (13:09)4574 (15:00)1058700
2017/09/064471 (09:00)4567 (14:59)4458 (09:00)4565 (15:00)1223500
2017/09/054532 (09:00)4561 (09:05)4488 (14:56)4495 (15:00)1013900
2017/09/044603 (09:00)4609 (09:00)4532 (10:30)4556 (15:00)1249900
2017/09/014599 (09:00)4599 (09:00)4547 (09:49)4592 (15:00)1171600
2017/08/314540 (09:00)4566 (13:11)4518 (09:51)4559 (15:00)1924600
2017/08/304572 (09:00)4597 (09:02)4513 (11:12)4527 (15:00)1451400
2017/08/294514 (09:00)4568 (10:05)4505 (09:00)4541 (15:00)1122600
2017/08/284526 (09:00)4540 (09:03)4500 (13:08)4515 (15:00)1243900
2017/08/254499 (09:00)4527 (12:35)4474 (09:00)4518 (15:00)720400
2017/08/244491 (09:00)4527 (11:05)4461 (09:06)4501 (15:00)1097200
2017/08/234600 (09:00)4624 (09:00)4503 (14:50)4512 (15:00)1281700
2017/08/224567 (09:00)4608 (09:26)4565 (09:03)4579 (15:00)1041700
2017/08/214554 (09:00)4593 (10:13)4542 (14:59)4546 (15:00)1289800
2017/08/184535 (09:00)4576 (10:01)4517 (09:03)4520 (15:00)1389800
2017/08/174592 (09:00)4616 (09:44)4577 (09:15)4596 (15:00)896000
2017/08/164591 (09:00)4617 (09:01)4573 (09:20)4580 (15:00)1508400
2017/08/154515 (09:00)4613 (14:36)4508 (09:00)4603 (15:00)2217100
2017/08/144490 (09:00)4515 (09:00)4414 (09:49)4494 (15:00)2562200
2017/08/104283 (09:15)4477 (09:57)4267 (09:16)4420 (15:00)7097400
2017/08/093914 (09:00)3922 (09:00)3858 (12:39)3885 (15:00)1265600
2017/08/083947 (09:00)3956 (09:37)3911 (12:47)3929 (15:00)776000
2017/08/073964 (09:00)3965 (09:00)3936 (09:56)3947 (15:00)495100
2017/08/043977 (09:00)3981 (09:00)3946 (09:06)3949 (15:00)791400
2017/08/033982 (09:00)4030 (09:58)3975 (09:07)4009 (15:00)1183100
2017/08/023967 (09:00)4002 (09:10)3966 (09:01)3982 (15:00)926900
2017/08/013902 (09:00)3980 (13:59)3862 (09:07)3974 (15:00)1490200
2017/07/313912 (09:00)3918 (14:00)3851 (09:08)3900 (15:00)1664900
2017/07/283820 (09:00)3902 (14:59)3820 (09:00)3902 (15:00)4039600
2017/07/273820 (09:00)3841 (09:16)3800 (09:00)3814 (15:00)1430000
2017/07/263867 (09:00)3871 (09:00)3815 (13:40)3828 (15:00)1214600
2017/07/253920 (09:00)3927 (09:10)3851 (14:59)3851 (15:00)1216300
2017/07/243940 (09:00)3949 (14:31)3898 (10:31)3942 (15:00)1485200
2017/07/213951 (09:00)3975 (13:49)3936 (10:27)3972 (15:00)1233600
2017/07/203940 (09:00)3987 (10:47)3939 (09:00)3971 (15:00)1117600
2017/07/193923 (09:00)3993 (10:20)3913 (09:01)3949 (15:00)1130500
2017/07/183911 (09:00)3942 (09:01)3880 (10:38)3913 (15:00)1190200
2017/07/143900 (09:00)3905 (09:00)3879 (09:08)3891 (15:00)1149200
2017/07/133857 (09:00)3889 (13:52)3840 (09:53)3882 (15:00)1212400
2017/07/123842 (09:00)3862 (09:03)3825 (12:56)3831 (15:00)1093000
2017/07/113871 (09:00)3884 (09:35)3842 (14:59)3848 (15:00)1387600
2017/07/103903 (09:00)3911 (09:00)3870 (10:27)3887 (15:00)964900
2017/07/073862 (09:00)3897 (09:09)3837 (13:11)3862 (15:00)1125500
2017/07/063862 (09:00)3900 (10:59)3861 (09:00)3871 (15:00)1642500
2017/07/053850 (09:00)3876 (09:09)3815 (11:03)3834 (15:00)2072500
2017/07/043983 (09:00)3983 (09:00)3859 (14:29)3870 (15:00)2199300
2017/07/034000 (09:00)4022 (09:05)3981 (14:52)3991 (15:00)1054400
2017/06/303942 (09:00)3994 (14:59)3929 (09:00)3994 (15:00)1698700
2017/06/294000 (09:00)4008 (12:50)3981 (09:00)4003 (15:00)1295400
2017/06/284021 (09:00)4029 (09:04)3997 (13:26)4002 (15:00)1268200
2017/06/274055 (09:00)4083 (09:05)4028 (13:17)4049 (15:00)1311000
2017/06/264003 (09:00)4069 (12:37)3986 (09:01)4050 (15:00)1352500
2017/06/234089 (09:00)4092 (09:04)3996 (14:19)4004 (15:00)1841500
2017/06/224100 (09:00)4120 (09:48)4059 (14:59)4060 (15:00)1462700
2017/06/214118 (09:00)4123 (09:26)4060 (13:27)4086 (15:00)1663800
2017/06/204061 (09:00)4135 (14:30)4050 (09:02)4122 (15:00)2098600
2017/06/194000 (09:00)4068 (11:10)3999 (09:00)4046 (15:00)2423200
2017/06/163985 (09:03)4018 (09:05)3940 (09:58)3981 (15:00)3305200
2017/06/153806 (09:00)3877 (14:49)3804 (09:09)3868 (15:00)1840100
2017/06/143791 (09:00)3817 (09:15)3780 (09:00)3790 (15:00)1140800
2017/06/133761 (09:00)3796 (12:57)3758 (09:03)3781 (15:00)1195600
2017/06/123741 (09:00)3767 (11:10)3730 (09:00)3759 (15:00)1637300
2017/06/093812 (09:00)3816 (10:22)3754 (13:57)3771 (15:00)2832600
2017/06/083881 (09:00)3892 (09:43)3838 (14:59)3842 (15:00)1662700
2017/06/073894 (09:00)3909 (09:05)3857 (09:57)3891 (15:00)1862700
2017/06/063926 (09:00)3946 (09:40)3901 (14:53)3913 (15:00)2538800
2017/06/053850 (09:00)3954 (14:57)3849 (09:00)3948 (15:00)1946900
2017/06/023830 (09:00)3844 (14:57)3794 (10:56)3833 (15:00)2124600
2017/06/013731 (09:00)3812 (13:57)3726 (09:00)3808 (15:00)1735500
2017/05/313700 (09:00)3748 (10:29)3697 (09:00)3728 (15:00)1551700
2017/05/303702 (09:00)3719 (13:18)3698 (09:02)3717 (15:00)1335500
2017/05/293601 (09:00)3706 (13:48)3599 (09:00)3701 (15:00)1420300
2017/05/263615 (09:00)3635 (10:37)3609 (09:00)3617 (15:00)747600
2017/05/253615 (09:00)3625 (09:00)3594 (09:20)3615 (15:00)1423000
2017/05/243650 (09:00)3669 (09:00)3613 (09:30)3635 (15:00)1648500
2017/05/233605 (09:00)3645 (11:15)3604 (09:00)3640 (15:00)1181500
2017/05/223600 (09:00)3655 (09:17)3600 (09:00)3638 (15:00)2092300
2017/05/193500 (09:00)3540 (10:15)3496 (09:00)3530 (15:00)1279500
2017/05/183493 (09:00)3539 (09:02)3490 (09:00)3503 (15:00)2015000
2017/05/173485 (09:00)3546 (13:20)3478 (09:09)3539 (15:00)2203700
2017/05/163490 (09:00)3536 (11:14)3488 (09:00)3507 (15:00)2899000
2017/05/153456 (09:07)3500 (09:14)3424 (13:29)3473 (15:00)3612500
2017/05/123246 (09:00)3263 (09:36)3225 (09:00)3246 (15:00)2053500
2017/05/113203 (09:00)3242 (09:27)3203 (09:00)3225 (15:00)1499300
2017/05/103192 (09:00)3200 (09:03)3172 (09:26)3198 (15:00)1311900
2017/05/093160 (09:00)3168 (13:10)3141 (09:53)3165 (15:00)1545200
2017/05/083059 (09:00)3170 (14:46)3058 (09:00)3165 (15:00)2525200
2017/05/023011 (09:00)3030 (10:16)3000 (09:00)3006 (15:00)1286200
2017/05/013000 (09:00)3021 (10:42)2982.5 (09:01)3011 (15:00)819300
2017/04/283008 (09:00)3020 (09:22)2999.5 (09:01)3016 (15:00)1066300
2017/04/273015 (09:00)3028 (09:04)2993 (10:47)3008 (15:00)1339600
2017/04/262995 (09:00)3018 (14:59)2981.5 (10:24)3018 (15:00)1382700
2017/04/252974 (09:00)3000 (12:30)2955.5 (09:10)2986 (15:00)1788600
2017/04/242970.5 (09:00)2985 (14:53)2954.5 (10:35)2978.5 (15:00)1398200
2017/04/212897.5 (09:00)2967.5 (14:37)2873 (09:06)2955 (15:00)2185200
2017/04/202901.5 (09:00)2920 (09:15)2875.5 (14:41)2880 (15:00)1295300
2017/04/192906 (09:00)2933.5 (09:48)2889.5 (09:12)2906.5 (15:00)1412000
2017/04/182900 (09:00)2922.5 (09:05)2880 (11:09)2906.5 (15:00)1001300
2017/04/172865.5 (09:00)2897 (14:57)2858 (09:01)2895 (15:00)703600
2017/04/142950 (09:00)2951 (09:00)2873 (14:56)2883 (15:00)1909500
2017/04/132850 (09:00)2913.5 (14:47)2840.5 (09:04)2910 (15:00)1925000
2017/04/122890 (09:00)2899 (09:00)2833 (10:25)2846.5 (15:00)1964600
2017/04/112931.5 (09:00)2933 (10:22)2903.5 (13:24)2914 (15:00)685800
2017/04/102945.5 (09:00)2949 (09:03)2913 (10:30)2918.5 (15:00)1165500
2017/04/072904.5 (09:00)2944.5 (14:39)2878.5 (11:12)2923.5 (15:00)1612700
2017/04/062943.5 (09:00)2963.5 (09:03)2873.5 (12:58)2884.5 (15:00)1441000
2017/04/052956.5 (09:00)2993.5 (09:15)2916 (12:43)2933.5 (15:00)1392800
2017/04/042954 (09:00)3002 (11:06)2939 (13:46)2958 (15:00)1612000
2017/04/032946.5 (09:00)2989 (14:28)2934 (09:14)2976 (15:00)1685600

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4911-2017.csvです。
スポンサーリンク

会社概要 資生堂


【事業10】化粧品

スポンサーリンク

4911 資生堂の関連記事


4911 資生堂
4911 資生堂 株価チャート【2017年度】
4911 資生堂 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4902 コニカミノルタ 株価一覧& csvダウンロード【2017年度】

4902 コニカミノルタ の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4902 コニカミノルタ 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/101062 (09:00)1073 (13:20)1054 (09:40)1066 (15:00)3963600
2017/11/091089 (09:00)1097 (11:25)1067 (14:32)1081 (15:00)6555900
2017/11/081077 (09:00)1092 (14:59)1071 (09:07)1092 (15:00)3497600
2017/11/071063 (09:00)1086 (13:23)1062 (09:00)1085 (15:00)5072000
2017/11/061050 (09:00)1072 (11:19)1050 (09:00)1061 (15:00)4492000
2017/11/021049 (09:00)1054 (15:00)1036 (12:43)1054 (15:00)5094000
2017/11/011003 (09:00)1048 (14:48)1000 (09:00)1046 (15:00)10248500
2017/10/31995 (09:02)1013 (09:14)981 (10:11)988 (15:00)8121200
2017/10/30991 (09:00)994 (09:06)966 (13:39)980 (15:00)5257700
2017/10/27985 (09:00)993 (14:43)983 (09:00)991 (15:00)2865000
2017/10/26977 (09:00)985 (09:02)976 (09:00)983 (15:00)1976000
2017/10/25991 (09:00)994 (09:03)978 (14:36)982 (15:00)2614200
2017/10/24980 (09:00)989 (11:08)978 (09:13)989 (15:00)2702400
2017/10/23984 (09:00)985 (09:01)975 (10:00)979 (15:00)2509000
2017/10/20977 (09:00)977 (09:00)966 (09:17)975 (15:00)3182000
2017/10/19967 (09:00)977 (14:49)962 (09:04)976 (15:00)3441600
2017/10/18967 (09:00)967 (09:00)956 (09:20)965 (15:00)2724400
2017/10/17956 (09:00)964 (09:02)956 (09:00)964 (15:00)2942300
2017/10/16952 (09:00)959 (09:58)948 (09:02)953 (15:00)2952400
2017/10/13947 (09:00)953 (14:59)939 (09:27)951 (15:00)5356000
2017/10/12949 (09:00)955 (09:30)948 (09:00)948 (15:00)2015400
2017/10/11949 (09:00)955 (12:30)947 (09:05)949 (15:00)2493100
2017/10/10953 (09:00)959 (09:00)949 (09:42)952 (15:00)2879400
2017/10/06951 (09:00)952 (09:52)946 (09:04)951 (15:00)3100100
2017/10/05942 (09:00)952 (10:43)934 (09:01)948 (15:00)3682800
2017/10/04943 (09:00)948 (09:40)935 (14:14)940 (15:00)2455400
2017/10/03926 (09:00)938 (14:44)926 (09:00)936 (15:00)2604900
2017/10/02921 (09:00)928 (10:03)915 (13:58)922 (15:00)3751500
2017/09/29930 (09:00)935 (09:06)920 (14:44)924 (15:00)3128200
2017/09/28940 (09:00)946 (09:16)927 (09:02)934 (15:00)4371300
2017/09/27930 (09:00)941 (12:30)922 (09:56)932 (15:00)3321500
2017/09/26942 (09:00)945 (09:01)939 (09:00)942 (15:00)3391200
2017/09/25954 (09:00)955 (09:00)937 (14:50)939 (15:00)2573100
2017/09/22940 (09:00)950 (14:29)931 (09:00)948 (15:00)3906300
2017/09/21943 (09:00)948 (09:09)936 (14:34)938 (15:00)3241300
2017/09/20931 (09:00)940 (12:33)927 (09:05)935 (15:00)3265900
2017/09/19924 (09:00)931 (14:29)915 (09:03)930 (15:00)4501900
2017/09/15891 (09:03)910 (14:05)890 (09:03)910 (15:00)7495600
2017/09/14870 (09:00)870 (09:00)861 (09:00)868 (15:00)3935700
2017/09/13873 (09:00)891 (10:38)871 (09:06)877 (15:00)4217800
2017/09/12862 (09:00)868 (09:16)858 (09:00)864 (15:00)2734800
2017/09/11846 (09:00)867 (10:43)842 (09:09)852 (15:00)3418700
2017/09/08847 (09:00)856 (09:54)836 (14:24)838 (15:00)5295500
2017/09/07856 (09:00)862 (09:02)854 (10:41)857 (15:00)2387000
2017/09/06850 (09:00)851 (09:00)843 (09:04)849 (15:00)3497100
2017/09/05868 (09:00)871 (09:07)855 (14:55)855 (15:00)3383900
2017/09/04879 (09:00)881 (09:01)867 (14:04)869 (15:00)2639100
2017/09/01882 (09:00)882 (09:00)874 (09:21)879 (15:00)2902500
2017/08/31882 (09:00)886 (09:21)877 (14:55)878 (15:00)4123400
2017/08/30884 (09:00)888 (14:06)875 (09:04)886 (15:00)2012800
2017/08/29875 (09:00)878 (09:56)870 (09:15)877 (15:00)2417700
2017/08/28883 (09:00)885 (09:03)876 (09:40)879 (15:00)1759800
2017/08/25887 (09:00)890 (09:54)881 (14:31)882 (15:00)1900000
2017/08/24877 (09:00)885 (10:23)874 (09:02)881 (15:00)1867100
2017/08/23886 (09:00)890 (09:01)880 (12:39)880 (15:00)2173500
2017/08/22879 (09:00)884 (14:34)875 (09:26)882 (15:00)2428800
2017/08/21900 (09:00)900 (09:00)878 (14:43)879 (15:00)5853400
2017/08/18915 (09:00)916 (09:07)910 (09:19)911 (15:00)2307100
2017/08/17922 (09:00)930 (12:56)920 (09:17)926 (15:00)2006400
2017/08/16918 (09:00)927 (11:06)917 (09:00)923 (15:00)2181200
2017/08/15922 (09:00)934 (10:38)918 (09:03)924 (15:00)3993800
2017/08/14890 (09:00)917 (13:02)887 (09:00)915 (15:00)4437700
2017/08/10911 (09:00)912 (09:00)900 (12:37)902 (15:00)2432100
2017/08/09918 (09:00)922 (09:02)905 (14:51)907 (15:00)3615800
2017/08/08914 (09:00)926 (09:01)912 (10:36)918 (15:00)3479800
2017/08/07906 (09:00)915 (10:08)904 (09:00)914 (15:00)2617800
2017/08/04901 (09:00)908 (12:35)898 (09:02)906 (15:00)2444900
2017/08/03908 (09:00)909 (09:00)901 (09:19)906 (15:00)3458800
2017/08/02902 (09:00)910 (14:50)898 (10:45)907 (15:00)4653300
2017/08/01913 (09:00)913 (09:00)901 (09:27)905 (15:00)4135800
2017/07/31916 (09:12)922 (09:12)902 (09:17)914 (15:00)12775800
2017/07/28992 (09:00)1005 (13:08)992 (09:00)1003 (15:00)4534900
2017/07/27983 (09:00)992 (14:59)978 (09:03)992 (15:00)3521500
2017/07/26988 (09:00)993 (10:14)981 (13:11)988 (15:00)3828200
2017/07/25977 (09:00)986 (09:34)973 (09:00)984 (15:00)3783800
2017/07/24962 (09:00)980 (14:57)956 (09:00)979 (15:00)4278200
2017/07/21965 (09:00)977 (09:43)965 (09:00)971 (15:00)3869200
2017/07/20952 (09:00)960 (12:36)944 (09:03)957 (15:00)2950800
2017/07/19964 (09:00)965 (09:00)949 (14:26)952 (15:00)3188300
2017/07/18956 (09:00)969 (14:52)955 (09:00)967 (15:00)3256900
2017/07/14949 (09:00)955 (09:00)940 (09:31)953 (15:00)3185500
2017/07/13967 (09:00)968 (09:00)945 (13:14)949 (15:00)3016800
2017/07/12963 (09:00)968 (11:29)957 (09:05)960 (15:00)2466100
2017/07/11948 (09:00)964 (12:34)946 (09:00)963 (15:00)3483800
2017/07/10941 (09:00)948 (12:40)940 (09:00)946 (15:00)3025500
2017/07/07927 (09:00)940 (11:00)922 (09:00)935 (15:00)2484700
2017/07/06945 (09:00)946 (09:00)929 (13:35)932 (15:00)5533200
2017/07/05931 (09:00)950 (14:59)931 (09:00)949 (15:00)3374300
2017/07/04940 (09:00)944 (09:02)929 (14:31)935 (15:00)2759300
2017/07/03947 (09:00)950 (09:14)932 (14:51)935 (15:00)4481600
2017/06/30923 (09:00)934 (11:00)921 (09:02)932 (15:00)3984500
2017/06/29932 (09:00)936 (09:00)924 (09:13)928 (15:00)3372300
2017/06/28915 (09:00)933 (10:18)914 (09:00)927 (15:00)4026100
2017/06/27905 (09:00)915 (11:16)902 (09:04)912 (15:00)2429000
2017/06/26898 (09:00)903 (09:00)895 (13:35)896 (15:00)2538400
2017/06/23893 (09:00)895 (09:21)889 (09:01)895 (15:00)2814200
2017/06/22889 (09:00)893 (12:30)882 (09:04)890 (15:00)2548200
2017/06/21889 (09:00)895 (12:51)883 (09:34)891 (15:00)3625200
2017/06/20895 (09:00)896 (09:00)886 (09:42)890 (15:00)4345200
2017/06/19894 (09:00)895 (09:00)886 (09:22)890 (15:00)2697000
2017/06/16887 (09:00)897 (12:35)886 (09:00)892 (15:00)4572000
2017/06/15888 (09:00)891 (09:30)881 (11:14)882 (15:00)2879900
2017/06/14895 (09:00)895 (09:00)886 (09:08)891 (15:00)2579300
2017/06/13890 (09:00)894 (11:16)883 (09:00)889 (15:00)2808600
2017/06/12895 (09:00)900 (11:09)889 (09:03)896 (15:00)3098800
2017/06/09895 (09:00)896 (10:17)882 (09:22)893 (15:00)3015200
2017/06/08900 (09:00)901 (09:00)888 (10:55)890 (15:00)2716800
2017/06/07877 (09:00)890 (13:09)871 (09:02)890 (15:00)2510800
2017/06/06891 (09:00)892 (09:00)878 (14:47)880 (15:00)2480800
2017/06/05902 (09:00)910 (09:01)891 (12:44)892 (15:00)3025200
2017/06/02890 (09:00)920 (14:59)883 (09:02)916 (15:00)6124500
2017/06/01874 (09:00)885 (09:56)873 (09:00)878 (15:00)3113100
2017/05/31879 (09:00)880 (09:00)868 (14:58)871 (15:00)5331400
2017/05/30888 (09:00)889 (09:00)875 (11:19)883 (15:00)2709900
2017/05/29887 (09:00)892 (09:28)885 (14:33)887 (15:00)2129500
2017/05/26887 (09:00)887 (09:00)881 (13:17)882 (15:00)2135700
2017/05/25888 (09:00)890 (12:30)880 (09:23)888 (15:00)2345400
2017/05/24890 (09:00)891 (09:35)886 (09:45)890 (15:00)2412600
2017/05/23892 (09:00)894 (09:02)887 (10:13)888 (15:00)2696700
2017/05/22906 (09:00)912 (09:04)896 (11:22)899 (15:00)2640700
2017/05/19891 (09:00)902 (14:17)890 (09:00)899 (15:00)2478000
2017/05/18895 (09:03)900 (09:21)889 (10:07)891 (15:00)3880300
2017/05/17914 (09:00)917 (14:59)902 (09:00)917 (15:00)2717200
2017/05/16929 (09:00)933 (09:29)919 (14:35)923 (15:00)3344800
2017/05/15914 (09:00)919 (10:44)906 (09:00)917 (15:00)4349800
2017/05/12951 (09:09)953 (09:09)922 (09:27)928 (15:00)10240500
2017/05/111009 (09:00)1019 (11:29)1006 (09:24)1014 (15:00)3014900
2017/05/101007 (09:00)1014 (10:35)1001 (09:07)1007 (15:00)2940400
2017/05/091012 (09:00)1012 (09:00)997 (10:40)1008 (15:00)4262400
2017/05/081022 (09:00)1023 (12:54)1016 (09:28)1021 (15:00)3414200
2017/05/02989 (09:00)1003 (10:37)988 (09:00)1000 (15:00)2042500
2017/05/01976 (09:00)988 (13:00)968 (09:03)986 (15:00)1718100
2017/04/28993 (09:00)994 (09:00)979 (12:47)985 (15:00)2291600
2017/04/27990 (09:00)996 (10:41)982 (09:00)994 (15:00)1974500
2017/04/26985 (09:00)995 (09:20)983 (11:29)995 (15:00)2433600
2017/04/25959 (09:00)977 (14:41)954 (09:00)975 (15:00)1902400
2017/04/24961 (09:03)964 (10:00)958 (09:40)959 (15:00)2349000
2017/04/21950 (09:00)952 (09:00)940 (10:21)945 (15:00)2749400
2017/04/20934 (09:00)955 (10:37)930 (09:03)943 (15:00)3170200
2017/04/19932 (09:00)939 (09:03)929 (12:30)933 (15:00)2310800
2017/04/18942 (09:00)951 (09:04)932 (12:58)936 (15:00)2222900
2017/04/17939 (09:00)940 (09:01)929 (10:54)931 (15:00)2332400
2017/04/14954 (09:00)954 (09:00)938 (09:15)945 (15:00)2438600
2017/04/13936 (09:00)947 (14:43)935 (09:03)944 (15:00)2222500
2017/04/12947 (09:03)953 (09:24)942 (12:30)947 (15:00)2602700
2017/04/11952 (09:00)965 (09:47)951 (09:00)963 (15:00)2363800
2017/04/10956 (09:00)970 (10:04)956 (09:00)967 (15:00)2961300
2017/04/07964 (09:00)967 (09:39)949 (11:12)953 (15:00)5263700
2017/04/06969 (09:00)969 (09:00)953 (14:43)959 (15:00)4956600
2017/04/05994 (09:00)998 (09:00)975 (12:33)984 (15:00)3042900
2017/04/041000 (09:00)1003 (09:00)981 (13:45)991 (15:00)2727000
2017/04/03999 (09:00)1010 (14:24)998 (09:21)1006 (15:00)2150400

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4902-2017.csvです。
スポンサーリンク

会社概要 コニカミノルタ



スポンサーリンク

4902 コニカミノルタの関連記事


4902 コニカミノルタ
4902 コニカミノルタ 株価チャート【2017年度】
4902 コニカミノルタ 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4901 富士フイルム 株価一覧& csvダウンロード【2017年度】

4901 富士フイルム の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4901 富士フイルム 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/104521 (09:00)4570 (13:31)4515 (09:42)4551 (15:00)1828000
2017/11/094660 (09:00)4677 (09:32)4527 (14:32)4587 (15:00)3106600
2017/11/084626 (09:00)4691 (14:18)4603 (09:01)4673 (15:00)2018300
2017/11/074571 (09:00)4634 (14:57)4545 (09:02)4624 (15:00)2149300
2017/11/064580 (09:00)4587 (09:00)4562 (13:16)4568 (15:00)1348100
2017/11/024577 (09:00)4586 (09:00)4530 (09:45)4570 (15:00)1994300
2017/11/014618 (09:00)4618 (09:00)4552 (09:47)4566 (15:00)2512900
2017/10/314613 (09:00)4640 (14:07)4602 (09:34)4626 (15:00)1917700
2017/10/304632 (09:00)4640 (09:06)4598 (11:09)4625 (15:00)1805400
2017/10/274616 (09:00)4648 (14:55)4592 (09:36)4644 (15:00)1495600
2017/10/264560 (09:00)4620 (14:42)4554 (09:00)4616 (15:00)1227400
2017/10/254617 (09:00)4622 (09:01)4567 (14:36)4581 (15:00)1578500
2017/10/244545 (09:00)4583 (14:58)4542 (09:00)4580 (15:00)1159800
2017/10/234563 (09:00)4589 (09:07)4536 (13:51)4549 (15:00)1451000
2017/10/204516 (09:00)4530 (14:31)4497 (09:19)4526 (15:00)1416300
2017/10/194535 (09:00)4535 (09:00)4491 (13:18)4505 (15:00)1008800
2017/10/184515 (09:00)4538 (09:04)4494 (09:46)4506 (15:00)1102700
2017/10/174519 (09:00)4530 (09:03)4487 (11:02)4495 (15:00)1171000
2017/10/164480 (09:00)4523 (09:50)4478 (09:00)4503 (15:00)1675700
2017/10/134460 (09:00)4473 (13:06)4433 (09:43)4463 (15:00)2240800
2017/10/124450 (09:00)4460 (12:32)4435 (14:59)4438 (15:00)1216200
2017/10/114408 (09:00)4458 (10:58)4407 (09:00)4451 (15:00)1669000
2017/10/104400 (09:00)4415 (14:55)4377 (09:08)4408 (15:00)1497700
2017/10/064448 (09:00)4456 (09:02)4420 (14:43)4425 (15:00)1203200
2017/10/054449 (09:00)4452 (09:00)4403 (11:21)4436 (15:00)1236100
2017/10/044450 (09:00)4463 (09:00)4431 (09:03)4455 (15:00)1404900
2017/10/034401 (09:00)4449 (12:41)4395 (09:04)4435 (15:00)1398400
2017/10/024370 (09:00)4393 (13:28)4361 (09:16)4392 (15:00)1071800
2017/09/294371 (09:00)4398 (09:15)4359 (11:11)4367 (15:00)1486100
2017/09/284372 (09:00)4381 (10:17)4357 (09:02)4370 (15:00)1244100
2017/09/274371 (09:00)4377 (12:54)4348 (09:33)4360 (15:00)927100
2017/09/264399 (09:00)4408 (11:26)4386 (09:06)4394 (15:00)1089200
2017/09/254440 (09:00)4442 (09:00)4381 (13:00)4390 (15:00)1263300
2017/09/224440 (09:00)4447 (09:09)4402 (13:29)4415 (15:00)1256600
2017/09/214427 (09:00)4454 (09:13)4424 (14:33)4430 (15:00)1801100
2017/09/204376 (09:00)4415 (12:33)4371 (09:09)4409 (15:00)1624500
2017/09/194350 (09:00)4392 (14:48)4343 (09:06)4383 (15:00)1906700
2017/09/154290 (09:00)4339 (13:25)4274 (09:00)4327 (15:00)2174300
2017/09/144324 (09:00)4325 (09:00)4278 (12:37)4292 (15:00)1442100
2017/09/134309 (09:00)4328 (12:30)4287 (14:34)4291 (15:00)1401600
2017/09/124279 (09:00)4292 (09:11)4260 (09:03)4275 (15:00)1290000
2017/09/114243 (09:00)4258 (10:44)4229 (14:57)4236 (15:00)1038400
2017/09/084225 (09:00)4264 (09:01)4200 (14:14)4205 (15:00)2633300
2017/09/074285 (09:00)4335 (09:55)4281 (13:35)4285 (15:00)1514600
2017/09/064255 (09:00)4282 (12:53)4241 (09:03)4270 (15:00)1942400
2017/09/054300 (09:00)4302 (09:00)4244 (12:33)4252 (15:00)1889800
2017/09/044316 (09:00)4333 (09:07)4287 (12:53)4297 (15:00)1553200
2017/09/014360 (09:00)4366 (09:03)4321 (13:11)4339 (15:00)2136600
2017/08/314350 (09:03)4397 (09:33)4321 (13:38)4322 (15:00)4673500
2017/08/304163 (09:00)4259 (14:35)4147 (09:00)4227 (15:00)6360600
2017/08/294142 (09:00)4161 (09:55)4123 (09:18)4156 (15:00)1333600
2017/08/284185 (09:00)4194 (09:03)4144 (10:28)4166 (15:00)1208200
2017/08/254135 (09:00)4189 (14:44)4116 (09:00)4182 (15:00)1905900
2017/08/244158 (09:00)4160 (09:00)4113 (13:57)4116 (15:00)1644900
2017/08/234202 (09:00)4211 (09:00)4157 (14:51)4164 (15:00)1342800
2017/08/224200 (09:00)4212 (10:21)4167 (09:29)4174 (15:00)1457500
2017/08/214235 (09:00)4236 (09:00)4197 (10:06)4209 (15:00)1504500
2017/08/184242 (09:00)4270 (12:45)4227 (09:25)4253 (15:00)1902300
2017/08/174285 (09:00)4295 (14:59)4260 (10:29)4294 (15:00)1846600
2017/08/164257 (09:00)4300 (12:36)4234 (09:52)4287 (15:00)3628100
2017/08/154191 (09:09)4258 (10:13)4159 (09:16)4245 (15:00)6898500
2017/08/143936 (09:00)3961 (13:01)3934 (09:11)3942 (15:00)2214600
2017/08/103981 (09:00)3996 (09:14)3964 (09:00)3968 (15:00)1530500
2017/08/094033 (09:00)4034 (09:00)3983 (14:15)3994 (15:00)1883700
2017/08/084027 (09:00)4034 (09:00)4003 (10:51)4023 (15:00)1755900
2017/08/074050 (09:00)4065 (10:57)4032 (14:59)4032 (15:00)1167200
2017/08/044059 (09:00)4073 (10:34)4042 (09:12)4045 (15:00)1105800
2017/08/034100 (09:00)4102 (09:00)4052 (14:05)4062 (15:00)1075300
2017/08/024116 (09:00)4129 (09:00)4093 (10:43)4104 (15:00)993300
2017/08/014048 (09:00)4086 (14:59)4041 (09:03)4082 (15:00)1311700
2017/07/314083 (09:00)4085 (09:00)4050 (11:30)4053 (15:00)1957200
2017/07/284090 (09:00)4108 (09:56)4081 (14:32)4091 (15:00)1184800
2017/07/274080 (09:00)4112 (14:18)4072 (09:20)4092 (15:00)1107600
2017/07/264130 (09:00)4132 (09:00)4083 (13:45)4092 (15:00)1307000
2017/07/254144 (09:00)4146 (09:13)4109 (14:59)4110 (15:00)871600
2017/07/244130 (09:00)4141 (14:30)4110 (09:19)4132 (15:00)1033100
2017/07/214180 (09:00)4194 (09:19)4146 (12:30)4154 (15:00)1438000
2017/07/204150 (09:00)4257 (10:58)4137 (09:00)4188 (15:00)3657800
2017/07/194110 (09:00)4112 (09:06)4080 (14:07)4082 (15:00)1316000
2017/07/184134 (09:00)4152 (09:03)4103 (10:38)4126 (15:00)1169200
2017/07/144113 (09:00)4141 (14:41)4107 (09:14)4133 (15:00)1269900
2017/07/134131 (09:00)4133 (09:00)4098 (09:53)4107 (15:00)963800
2017/07/124143 (09:00)4157 (09:00)4113 (09:06)4118 (15:00)984400
2017/07/114089 (09:00)4145 (14:19)4087 (09:00)4143 (15:00)1611100
2017/07/104060 (09:00)4091 (14:59)4043 (09:03)4086 (15:00)1882100
2017/07/074022 (09:00)4035 (09:05)4012 (09:57)4013 (15:00)1658000
2017/07/064081 (09:00)4089 (09:00)4043 (14:40)4047 (15:00)1704800
2017/07/054066 (09:00)4085 (14:56)4040 (10:51)4084 (15:00)1176200
2017/07/044033 (09:00)4063 (12:45)4024 (09:00)4055 (15:00)1523900
2017/07/034041 (09:00)4044 (09:00)4020 (14:54)4021 (15:00)1306500
2017/06/304028 (09:00)4043 (11:00)4026 (09:00)4040 (15:00)1624800
2017/06/294063 (09:00)4077 (11:28)4048 (10:16)4064 (15:00)1255100
2017/06/284069 (09:00)4079 (09:02)4032 (14:53)4038 (15:00)1735000
2017/06/274057 (09:00)4093 (11:29)4054 (09:04)4086 (15:00)1594100
2017/06/264030 (09:00)4046 (09:23)4016 (09:01)4035 (15:00)1067500
2017/06/234069 (09:00)4072 (09:00)4045 (15:00)4045 (15:00)981000
2017/06/224042 (09:00)4061 (13:20)4027 (09:06)4045 (15:00)1496300
2017/06/214077 (09:00)4088 (09:00)4043 (14:59)4048 (15:00)1470800
2017/06/204090 (09:00)4118 (10:52)4070 (09:02)4089 (15:00)1928100
2017/06/194009 (09:00)4057 (10:09)4009 (09:00)4051 (15:00)1731500
2017/06/164006 (09:00)4023 (09:10)3994 (10:17)4009 (15:00)2383100
2017/06/153990 (09:00)4043 (09:40)3986 (09:01)3998 (15:00)2037600
2017/06/144007 (09:00)4008 (09:00)3978 (09:28)3988 (15:00)2174200
2017/06/134004 (09:00)4015 (09:00)3972 (09:20)3991 (15:00)3556300
2017/06/124000 (09:00)4052 (09:24)3955 (09:02)4028 (15:00)3708000
2017/06/093990 (09:03)3999 (09:03)3932 (09:56)3964 (15:00)6920500
2017/06/084109 (09:00)4145 (13:57)4104 (09:37)4130 (15:00)1694600
2017/06/074039 (09:00)4080 (14:08)4037 (12:42)4063 (15:00)1881400
2017/06/064088 (09:00)4096 (09:05)4052 (14:53)4054 (15:00)1596600
2017/06/054127 (09:00)4132 (09:00)4104 (09:53)4110 (15:00)1150200
2017/06/024104 (09:00)4142 (09:24)4101 (09:01)4132 (15:00)1874200
2017/06/014070 (09:00)4105 (10:14)4057 (09:00)4089 (15:00)1233400
2017/05/314036 (09:00)4062 (10:08)4027 (09:13)4038 (15:00)3207600
2017/05/304045 (09:00)4052 (09:00)4005 (10:12)4040 (15:00)941600
2017/05/294050 (09:00)4074 (09:00)4045 (09:20)4048 (15:00)685400
2017/05/264056 (09:00)4060 (09:01)4032 (10:29)4043 (15:00)1063600
2017/05/254044 (09:00)4062 (10:45)4038 (09:11)4050 (15:00)1183400
2017/05/244073 (09:00)4084 (09:00)4018 (14:15)4035 (15:00)1671000
2017/05/234070 (09:00)4087 (09:05)4039 (14:57)4050 (15:00)1435700
2017/05/224106 (09:00)4126 (09:09)4096 (11:20)4109 (15:00)843600
2017/05/194106 (09:00)4113 (09:00)4068 (12:33)4090 (15:00)1749500
2017/05/184108 (09:02)4144 (09:34)4100 (13:34)4115 (15:00)1257500
2017/05/174180 (09:00)4200 (09:57)4173 (09:10)4178 (15:00)1598700
2017/05/164185 (09:00)4235 (09:10)4184 (09:00)4201 (15:00)1560000
2017/05/154236 (09:00)4255 (10:05)4190 (14:24)4194 (15:00)1476200
2017/05/124299 (09:00)4306 (09:00)4249 (09:32)4280 (15:00)1857400
2017/05/114263 (09:00)4304 (13:28)4260 (09:00)4284 (15:00)1186200
2017/05/104288 (09:00)4292 (09:00)4247 (12:30)4270 (15:00)1461300
2017/05/094280 (09:00)4293 (09:00)4254 (09:05)4273 (15:00)1476700
2017/05/084257 (09:03)4277 (13:18)4237 (09:14)4268 (15:00)2117200
2017/05/024178 (09:00)4198 (10:07)4150 (12:30)4174 (15:00)1537800
2017/05/014134 (09:00)4174 (10:53)4134 (09:00)4165 (15:00)1081600
2017/04/284151 (09:00)4154 (09:26)4132 (14:45)4134 (15:00)1415800
2017/04/274111 (09:00)4174 (12:31)4111 (09:00)4151 (15:00)1649600
2017/04/264148 (09:00)4148 (09:00)4097 (13:26)4114 (15:00)1751700
2017/04/254032 (09:00)4116 (14:42)4031 (09:00)4104 (15:00)2302500
2017/04/244016 (09:00)4033 (09:32)4000 (12:38)4014 (15:00)3604200
2017/04/214016 (09:03)4032 (09:04)3966 (12:56)3987 (15:00)8697900
2017/04/204128 (09:00)4183 (10:58)4128 (09:00)4155 (15:00)1083500
2017/04/194168 (09:00)4180 (09:00)4125 (12:33)4145 (15:00)1517200
2017/04/184182 (09:00)4195 (09:24)4145 (13:01)4170 (15:00)1000000
2017/04/174123 (09:00)4164 (12:49)4116 (09:00)4157 (15:00)867800
2017/04/144220 (09:00)4225 (09:00)4130 (14:54)4143 (15:00)1391300
2017/04/134197 (09:00)4219 (09:14)4165 (10:01)4196 (15:00)1421800
2017/04/124215 (09:00)4224 (09:01)4178 (10:16)4204 (15:00)1115600
2017/04/114241 (09:00)4254 (09:01)4207 (12:30)4236 (15:00)965900
2017/04/104236 (09:00)4258 (09:56)4234 (12:35)4246 (15:00)711500
2017/04/074253 (09:00)4255 (09:42)4194 (11:12)4217 (15:00)1516100
2017/04/064279 (09:00)4293 (09:02)4201 (13:26)4222 (15:00)1256600
2017/04/054314 (09:00)4340 (09:08)4284 (13:05)4307 (15:00)910800
2017/04/034356 (09:00)4380 (14:28)4341 (09:20)4359 (15:00)1340000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4901-2017.csvです。
スポンサーリンク

会社概要 富士フイルム


【子会社02】事務機器大手富士ゼロックス
【事業10】に事務機器

スポンサーリンク

4901 富士フイルムの関連記事


4901 富士フイルム
4901 富士フイルム 株価チャート【2017年度】
4901 富士フイルム 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4849 エン・ジャパン 株価一覧& csvダウンロード【2017年度】

4849 エン・ジャパン の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4849 エン・ジャパン 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/104850 (09:06)4875 (09:06)4640 (13:11)4755 (15:00)811700
2017/11/094530 (09:03)5090 (09:57)4520 (09:03)5090 (15:00)1001300
2017/11/084410 (09:00)4450 (09:00)4330 (09:05)4390 (15:00)246400
2017/11/074475 (09:00)4475 (09:00)4390 (09:15)4435 (15:00)170900
2017/11/064400 (09:00)4450 (09:36)4360 (09:03)4430 (15:00)199100
2017/11/024450 (09:00)4460 (09:00)4310 (13:34)4350 (15:00)176100
2017/11/014400 (09:00)4445 (10:48)4355 (09:14)4405 (15:00)186600
2017/10/314230 (09:00)4370 (13:33)4230 (09:00)4360 (15:00)161600
2017/10/304270 (09:02)4335 (10:11)4230 (09:03)4280 (15:00)233900
2017/10/274235 (09:00)4265 (10:00)4175 (14:36)4200 (15:00)162600
2017/10/264160 (09:00)4220 (12:31)4075 (09:02)4185 (15:00)172400
2017/10/254275 (09:00)4300 (09:00)4190 (14:58)4215 (15:00)243900
2017/10/244380 (09:00)4385 (09:00)4260 (10:02)4295 (15:00)193100
2017/10/234260 (09:00)4370 (13:44)4240 (09:00)4370 (15:00)243000
2017/10/204130 (09:00)4240 (09:17)4115 (09:00)4200 (15:00)194700
2017/10/194280 (09:00)4280 (09:00)4165 (13:29)4195 (15:00)265800
2017/10/184315 (09:00)4380 (09:52)4285 (14:13)4290 (15:00)203700
2017/10/174300 (09:00)4400 (12:53)4300 (09:00)4360 (15:00)190200
2017/10/164475 (09:00)4485 (09:00)4270 (09:56)4295 (15:00)248200
2017/10/134480 (09:06)4485 (09:06)4300 (09:15)4420 (15:00)318200
2017/10/124155 (09:00)4360 (10:15)4140 (09:00)4300 (15:00)474100
2017/10/114055 (09:00)4130 (14:59)4015 (09:02)4120 (15:00)157200
2017/10/104150 (09:03)4175 (09:30)4040 (12:45)4090 (15:00)348600
2017/10/063935 (09:00)4065 (13:22)3880 (09:00)4040 (15:00)432600
2017/10/053850 (09:00)3905 (12:30)3820 (10:27)3880 (15:00)175100
2017/10/043835 (09:00)3930 (14:08)3805 (09:01)3885 (15:00)361600
2017/10/034150 (09:00)4150 (09:00)3870 (14:20)3895 (15:00)377300
2017/10/024155 (09:00)4175 (09:48)4085 (09:12)4115 (15:00)241200
2017/09/294035 (09:00)4130 (09:23)4025 (09:00)4125 (15:00)205800
2017/09/283980 (09:00)4050 (14:59)3950 (09:07)4050 (15:00)116800
2017/09/274060 (09:03)4080 (09:03)3935 (13:21)3970 (15:00)183000
2017/09/264000 (09:00)4010 (09:00)3925 (11:04)3945 (15:00)222400
2017/09/253915 (09:00)4035 (10:11)3905 (09:00)4000 (15:00)225900
2017/09/223885 (09:00)3920 (09:18)3855 (09:00)3900 (15:00)228700
2017/09/213925 (09:00)3940 (10:06)3860 (09:02)3900 (15:00)194000
2017/09/203865 (09:00)3970 (14:59)3840 (09:16)3965 (15:00)201900
2017/09/193865 (09:00)3875 (09:00)3775 (10:29)3830 (15:00)157100
2017/09/153880 (09:00)3885 (09:10)3790 (11:16)3850 (15:00)140100
2017/09/143880 (09:00)3885 (09:01)3770 (12:47)3815 (15:00)212700
2017/09/133845 (09:00)3910 (14:13)3820 (10:52)3910 (15:00)148100
2017/09/123750 (09:00)3860 (11:05)3745 (09:37)3815 (15:00)160700
2017/09/113705 (09:00)3760 (09:50)3685 (09:00)3745 (15:00)88200
2017/09/083690 (09:00)3740 (10:55)3665 (09:03)3705 (15:00)118200
2017/09/073695 (09:00)3735 (09:15)3640 (13:05)3685 (15:00)150700
2017/09/063500 (09:00)3680 (12:30)3470 (09:02)3640 (15:00)230300
2017/09/053650 (09:00)3715 (09:00)3535 (14:26)3555 (15:00)184100
2017/09/043780 (09:00)3800 (09:01)3660 (10:34)3705 (15:00)247100
2017/09/013930 (09:03)3930 (09:03)3790 (10:08)3835 (15:00)159700
2017/08/313810 (09:00)3850 (15:00)3790 (09:30)3850 (15:00)135900
2017/08/303850 (09:00)3930 (09:03)3780 (12:48)3810 (15:00)227700
2017/08/293750 (09:03)3880 (10:43)3680 (09:15)3870 (15:00)329700
2017/08/283620 (09:00)3675 (13:21)3620 (09:00)3675 (15:00)72600
2017/08/253740 (09:00)3740 (09:00)3590 (13:05)3590 (15:00)147600
2017/08/243690 (09:00)3830 (09:02)3660 (14:20)3670 (15:00)382200
2017/08/233570 (09:00)3655 (14:59)3560 (09:04)3655 (15:00)172400
2017/08/223610 (09:00)3630 (09:00)3535 (12:45)3575 (15:00)190600
2017/08/213635 (09:00)3695 (09:02)3575 (10:57)3630 (15:00)247300
2017/08/183610 (09:00)3635 (09:13)3520 (13:19)3575 (15:00)274200
2017/08/173655 (09:00)3705 (10:21)3615 (15:00)3615 (15:00)196600
2017/08/163690 (09:00)3745 (09:03)3635 (10:54)3675 (15:00)245100
2017/08/153690 (09:00)3740 (14:59)3620 (10:14)3730 (15:00)409200
2017/08/143685 (09:00)3685 (09:00)3565 (09:03)3675 (15:00)470300
2017/08/103500 (09:12)3780 (14:14)3410 (09:13)3705 (15:00)1314000
2017/08/093135 (09:00)3175 (14:59)3100 (10:21)3175 (15:00)197300
2017/08/083180 (09:00)3190 (09:06)3095 (13:52)3100 (15:00)144100
2017/08/073180 (09:00)3220 (09:10)3170 (13:05)3185 (15:00)109700
2017/08/043090 (09:00)3180 (11:06)3090 (09:00)3150 (15:00)110600
2017/08/033105 (09:00)3140 (14:21)3085 (09:04)3120 (15:00)90600
2017/08/023065 (09:00)3125 (09:08)3065 (09:00)3115 (15:00)129600
2017/08/013120 (09:00)3135 (09:00)3065 (13:56)3075 (15:00)277500
2017/07/313185 (09:00)3185 (09:00)3100 (09:35)3165 (15:00)106500
2017/07/283155 (09:00)3185 (09:00)3100 (13:52)3120 (15:00)211100
2017/07/273250 (09:00)3270 (09:03)3170 (14:46)3195 (15:00)255000
2017/07/263185 (09:00)3240 (10:50)3135 (09:03)3205 (15:00)267500
2017/07/253200 (09:00)3225 (09:07)3140 (14:56)3145 (15:00)204100
2017/07/243195 (09:00)3245 (09:06)3150 (13:14)3170 (15:00)243200
2017/07/213125 (09:00)3195 (10:30)3110 (09:13)3190 (15:00)197900
2017/07/203120 (09:00)3170 (09:16)3095 (13:56)3115 (15:00)181200
2017/07/192998 (09:00)3110 (12:45)2994 (09:01)3090 (15:00)218900
2017/07/182971 (09:00)3020 (09:21)2957 (09:00)2994 (15:00)106100
2017/07/142982 (09:00)2985 (14:43)2942 (09:05)2971 (15:00)99800
2017/07/133000 (09:00)3020 (09:00)2964 (12:36)2993 (15:00)84500
2017/07/122962 (09:00)3020 (09:28)2958 (09:02)2997 (15:00)253600
2017/07/112886 (09:00)2965 (15:00)2843 (09:18)2965 (15:00)205300
2017/07/102850 (09:00)2859 (12:36)2810 (09:09)2859 (15:00)140100
2017/07/072862 (09:00)2875 (09:00)2820 (12:30)2851 (15:00)144100
2017/07/062886 (09:00)2910 (14:30)2859 (10:00)2891 (15:00)155300
2017/07/052891 (09:00)2913 (09:01)2861 (10:50)2891 (15:00)169200
2017/07/042933 (09:00)2987 (10:36)2888 (14:41)2914 (15:00)257700
2017/07/032926 (09:00)2990 (10:40)2910 (09:00)2959 (15:00)178500
2017/06/302938 (09:00)2938 (09:00)2903 (12:46)2927 (15:00)154500
2017/06/292941 (09:00)2961 (14:59)2910 (11:19)2961 (15:00)238600
2017/06/282989 (09:00)3030 (10:59)2931 (15:00)2931 (15:00)226300
2017/06/272982 (09:00)3015 (10:24)2956 (09:21)2999 (15:00)146600
2017/06/262951 (09:00)2984 (09:03)2925 (09:42)2958 (15:00)154300
2017/06/232988 (09:00)3025 (09:02)2883 (13:54)2925 (15:00)232200
2017/06/223020 (09:00)3065 (09:21)2976 (12:30)2988 (15:00)124300
2017/06/213060 (09:00)3080 (09:20)3000 (13:25)3010 (15:00)190300
2017/06/202999 (09:00)3120 (12:42)2985 (09:05)3065 (15:00)323300
2017/06/192964 (09:01)2977 (14:45)2901 (09:18)2977 (15:00)257300
2017/06/162989 (09:00)2989 (09:00)2909 (13:30)2914 (15:00)151200
2017/06/153005 (09:00)3010 (09:06)2959 (10:40)2989 (15:00)132900
2017/06/142911 (09:00)3045 (13:04)2911 (09:00)3015 (15:00)260000
2017/06/132908 (09:00)2946 (09:20)2885 (11:15)2917 (15:00)124000
2017/06/122975 (09:00)2982 (09:00)2906 (09:55)2912 (15:00)186200
2017/06/093065 (09:00)3080 (09:01)2972 (14:52)2985 (15:00)127400
2017/06/083020 (09:00)3050 (12:36)2995 (09:32)3030 (15:00)117900
2017/06/073025 (09:00)3070 (09:21)2989 (14:47)3015 (15:00)228100
2017/06/063000 (09:00)3020 (09:00)2950 (11:24)3005 (15:00)250600
2017/06/052870 (09:03)3020 (13:55)2866 (09:03)3000 (15:00)453200
2017/06/023060 (09:00)3060 (09:00)2943 (14:32)2950 (15:00)252800
2017/06/013030 (09:00)3045 (09:09)2948 (09:22)3040 (15:00)283000
2017/05/313005 (09:00)3080 (15:00)2981 (09:14)3080 (15:00)349700
2017/05/302950 (09:00)2976 (09:17)2924 (10:16)2965 (15:00)115900
2017/05/292877 (09:04)3060 (09:09)2860 (09:05)2940 (15:00)385900
2017/05/262980 (09:00)3015 (10:44)2950 (09:02)2977 (15:00)246000
2017/05/253075 (09:00)3075 (09:00)2985 (12:30)3020 (15:00)312500
2017/05/243100 (09:00)3125 (09:00)3010 (10:29)3055 (15:00)378600
2017/05/233125 (09:00)3180 (09:48)3090 (09:00)3135 (15:00)346700
2017/05/223060 (09:00)3100 (09:36)3045 (12:30)3085 (15:00)249700
2017/05/193140 (09:00)3165 (09:22)3060 (13:25)3110 (15:00)463400
2017/05/182902 (09:06)3140 (14:36)2850 (09:06)3140 (15:00)595400
2017/05/173100 (09:00)3145 (11:02)3035 (09:13)3085 (15:00)576400
2017/05/162987 (09:00)3100 (09:03)2979 (09:00)3060 (15:00)656000
2017/05/152800 (09:00)2963 (12:38)2794 (09:00)2954 (15:00)600300
2017/05/122730 (09:06)2850 (09:22)2709 (09:06)2830 (15:00)859600
2017/05/112620 (09:00)2630 (09:15)2590 (09:07)2605 (15:00)292300
2017/05/102621 (09:00)2668 (15:00)2577 (09:02)2668 (15:00)321800
2017/05/092660 (09:00)2692 (09:13)2630 (09:00)2630 (15:00)408400
2017/05/082577 (09:01)2628 (09:53)2570 (09:02)2625 (15:00)416200
2017/05/022520 (09:00)2575 (10:53)2506 (09:04)2527 (15:00)375900
2017/05/012500 (09:00)2515 (15:00)2474 (10:52)2515 (15:00)274100
2017/04/282426 (09:00)2477 (14:59)2426 (09:00)2477 (15:00)141100
2017/04/272380 (09:00)2447 (14:29)2372 (09:00)2441 (15:00)189300
2017/04/262400 (09:03)2420 (09:03)2369 (13:09)2389 (15:00)178800
2017/04/252355 (09:00)2355 (09:00)2322 (12:30)2343 (15:00)261500
2017/04/242368 (09:00)2380 (14:25)2334 (09:02)2376 (15:00)279700
2017/04/212320 (09:00)2344 (09:02)2295 (12:30)2325 (15:00)387200
2017/04/202324 (09:00)2330 (09:03)2264 (12:36)2292 (15:00)293900
2017/04/192355 (09:00)2384 (09:03)2312 (12:39)2343 (15:00)213000
2017/04/182378 (09:00)2388 (09:04)2317 (10:58)2331 (15:00)153200
2017/04/172309 (09:00)2372 (09:24)2309 (09:00)2341 (15:00)219300
2017/04/142362 (09:00)2394 (10:58)2305 (14:32)2322 (15:00)190500
2017/04/132369 (09:03)2384 (12:37)2312 (09:18)2370 (15:00)270300
2017/04/122417 (09:00)2462 (13:08)2415 (09:10)2430 (15:00)738800
2017/04/112470 (09:00)2477 (09:00)2419 (09:21)2454 (15:00)221300
2017/04/102503 (09:00)2519 (12:37)2465 (11:20)2477 (15:00)243500
2017/04/072497 (09:00)2510 (09:05)2411 (10:50)2503 (15:00)351800
2017/04/062520 (09:00)2538 (10:49)2495 (12:54)2510 (15:00)230400
2017/04/052530 (09:00)2589 (09:22)2510 (10:09)2531 (15:00)313600
2017/04/042500 (09:00)2531 (10:04)2484 (09:12)2513 (15:00)288100
2017/04/032470 (09:00)2528 (12:36)2452 (09:10)2506 (15:00)179300

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4849-2017.csvです。
スポンサーリンク

会社概要 エン・ジャパン


【事業10】求人情報サイト

スポンサーリンク

4849 エン・ジャパンの関連記事


4849 エン・ジャパン
4849 エン・ジャパン 株価チャート【2017年度】
4849 エン・ジャパン 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4839 WOWOW 株価一覧& csvダウンロード【2017年度】

4839 WOWOW の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4839 WOWOW 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/103400 (09:00)3525 (09:20)3390 (09:00)3435 (15:00)98200
2017/11/093380 (09:00)3410 (09:11)3305 (14:32)3335 (15:00)87100
2017/11/083335 (09:00)3375 (13:58)3315 (09:10)3360 (15:00)44500
2017/11/073365 (09:00)3380 (09:10)3305 (10:50)3335 (15:00)86600
2017/11/063405 (09:00)3415 (09:00)3350 (09:08)3365 (15:00)75500
2017/11/023490 (09:00)3490 (09:00)3410 (10:46)3410 (15:00)81200
2017/11/013520 (09:00)3570 (10:02)3490 (13:44)3500 (15:00)54800
2017/10/313560 (09:00)3585 (09:02)3530 (13:01)3535 (15:00)52200
2017/10/303700 (09:00)3700 (09:00)3495 (14:29)3535 (15:00)107100
2017/10/273735 (09:00)3775 (11:28)3730 (14:58)3735 (15:00)40600
2017/10/263745 (09:00)3780 (09:47)3710 (09:21)3745 (15:00)33700
2017/10/253755 (09:00)3785 (09:08)3710 (14:27)3740 (15:00)43800
2017/10/243690 (09:00)3765 (09:06)3690 (09:00)3730 (15:00)66400
2017/10/233650 (09:00)3675 (09:29)3645 (09:01)3675 (15:00)30600
2017/10/203630 (09:00)3645 (14:33)3605 (09:00)3625 (15:00)28900
2017/10/193585 (09:00)3640 (12:42)3585 (09:00)3630 (15:00)25000
2017/10/183550 (09:00)3600 (14:43)3550 (09:00)3600 (15:00)17100
2017/10/173580 (09:00)3585 (09:29)3540 (14:56)3550 (15:00)23900
2017/10/163570 (09:00)3605 (09:30)3570 (09:00)3600 (15:00)19800
2017/10/133585 (09:00)3610 (09:06)3580 (14:55)3580 (15:00)13400
2017/10/123640 (09:00)3645 (09:03)3590 (09:19)3600 (15:00)15800
2017/10/113545 (09:00)3630 (13:56)3545 (09:00)3630 (15:00)35600
2017/10/103495 (09:00)3615 (14:39)3485 (09:02)3615 (15:00)47300
2017/10/063545 (09:00)3555 (09:00)3510 (10:55)3520 (15:00)30600
2017/10/053555 (09:00)3590 (14:57)3530 (10:55)3575 (15:00)44000
2017/10/043610 (09:00)3645 (09:14)3580 (14:59)3590 (15:00)34400
2017/10/033555 (09:00)3615 (14:42)3525 (12:43)3595 (15:00)46800
2017/10/023600 (09:00)3605 (09:00)3525 (14:56)3535 (15:00)35900
2017/09/293580 (09:00)3595 (10:06)3550 (13:54)3565 (15:00)24000
2017/09/283580 (09:00)3590 (09:00)3520 (12:30)3550 (15:00)61200
2017/09/273650 (09:00)3650 (09:00)3575 (09:14)3595 (15:00)57100
2017/09/263720 (09:00)3730 (09:12)3675 (10:28)3695 (15:00)112200
2017/09/253725 (09:00)3730 (09:09)3700 (09:48)3730 (15:00)38200
2017/09/223720 (09:00)3720 (09:00)3680 (10:25)3690 (15:00)25000
2017/09/213700 (09:00)3740 (10:33)3695 (09:00)3725 (15:00)28000
2017/09/203700 (09:00)3705 (09:34)3660 (13:50)3690 (15:00)35100
2017/09/193750 (09:00)3750 (09:00)3670 (10:06)3720 (15:00)46400
2017/09/153645 (09:00)3730 (15:00)3625 (09:06)3730 (15:00)46200
2017/09/143680 (09:00)3705 (09:13)3635 (14:51)3645 (15:00)29200
2017/09/133685 (09:00)3705 (09:05)3640 (09:56)3665 (15:00)27100
2017/09/123650 (09:00)3680 (14:55)3605 (10:15)3665 (15:00)38900
2017/09/113610 (09:00)3655 (09:38)3550 (14:04)3590 (15:00)45300
2017/09/083520 (09:03)3620 (13:17)3470 (09:05)3585 (15:00)124300
2017/09/073635 (09:00)3655 (09:00)3570 (13:10)3610 (15:00)40000
2017/09/063590 (09:00)3640 (10:54)3540 (09:05)3630 (15:00)98500
2017/09/053550 (09:00)3595 (09:28)3530 (09:14)3545 (15:00)89000
2017/09/043450 (09:00)3505 (14:59)3410 (09:57)3480 (15:00)43500
2017/09/013500 (09:00)3505 (09:01)3400 (11:16)3465 (15:00)53700
2017/08/313495 (09:00)3595 (09:12)3450 (14:31)3480 (15:00)76500
2017/08/303270 (09:00)3480 (14:06)3265 (09:00)3465 (15:00)137900
2017/08/293235 (09:00)3255 (13:17)3210 (09:17)3235 (15:00)26500
2017/08/283270 (09:00)3285 (09:04)3250 (09:49)3255 (15:00)14100
2017/08/253220 (09:00)3290 (12:39)3220 (09:00)3270 (15:00)22100
2017/08/243330 (09:00)3330 (09:00)3205 (14:58)3205 (15:00)53300
2017/08/233365 (09:00)3365 (09:00)3315 (14:45)3325 (15:00)16000
2017/08/223270 (09:00)3345 (13:47)3270 (09:00)3340 (15:00)28500
2017/08/213245 (09:00)3280 (09:40)3220 (10:13)3265 (15:00)30100
2017/08/183250 (09:00)3295 (10:32)3225 (09:03)3240 (15:00)41900
2017/08/173340 (09:00)3350 (09:24)3245 (14:59)3250 (15:00)43600
2017/08/163380 (09:00)3380 (09:00)3335 (10:33)3365 (15:00)29000
2017/08/153270 (09:00)3395 (13:08)3265 (09:07)3375 (15:00)68500
2017/08/143260 (09:00)3290 (09:26)3260 (09:00)3265 (15:00)24800
2017/08/103260 (09:00)3300 (10:49)3260 (09:00)3300 (15:00)15000
2017/08/093300 (09:00)3310 (13:47)3275 (09:33)3290 (15:00)20200
2017/08/083330 (09:00)3330 (09:00)3265 (11:16)3300 (15:00)23900
2017/08/073320 (09:00)3330 (10:03)3290 (12:52)3310 (15:00)26300
2017/08/043310 (09:00)3345 (09:30)3305 (14:31)3320 (15:00)21400
2017/08/033310 (09:00)3310 (09:00)3250 (12:51)3300 (15:00)25500
2017/08/023270 (09:00)3310 (14:59)3245 (09:49)3305 (15:00)36700
2017/08/013165 (09:00)3350 (11:01)3165 (09:00)3300 (15:00)91600
2017/07/313450 (09:00)3450 (09:00)3145 (10:50)3205 (15:00)229600
2017/07/283265 (09:00)3480 (13:40)3250 (09:01)3455 (15:00)217400
2017/07/273270 (09:00)3285 (13:05)3245 (09:59)3265 (15:00)39100
2017/07/263245 (09:00)3270 (12:48)3220 (10:15)3250 (15:00)33200
2017/07/253255 (09:00)3255 (09:00)3215 (12:30)3225 (15:00)23000
2017/07/243190 (09:00)3235 (14:27)3170 (09:23)3225 (15:00)46900
2017/07/213245 (09:00)3250 (09:03)3160 (11:04)3190 (15:00)53400
2017/07/203065 (09:00)3275 (10:47)3065 (09:00)3250 (15:00)146500
2017/07/193075 (09:00)3085 (09:09)3060 (11:08)3060 (15:00)36200
2017/07/183105 (09:00)3105 (09:00)3060 (10:31)3085 (15:00)29600
2017/07/143090 (09:00)3100 (09:12)3080 (10:37)3080 (15:00)16900
2017/07/133115 (09:00)3120 (09:31)3090 (12:38)3100 (15:00)16100
2017/07/123105 (09:00)3125 (09:16)3090 (13:30)3090 (15:00)13300
2017/07/113060 (09:00)3110 (13:00)3060 (09:00)3100 (15:00)21000
2017/07/103085 (09:00)3090 (09:02)3050 (14:29)3060 (15:00)43500
2017/07/073075 (09:00)3130 (10:01)3075 (09:00)3085 (15:00)47000
2017/07/063080 (09:00)3090 (09:02)3060 (10:47)3075 (15:00)30700
2017/07/053110 (09:00)3110 (09:00)3060 (11:00)3080 (15:00)35300
2017/07/043040 (09:00)3105 (12:34)3040 (09:00)3100 (15:00)43700
2017/07/033035 (09:00)3065 (09:07)3015 (14:14)3025 (15:00)65600
2017/06/303105 (09:00)3105 (09:00)3040 (10:27)3045 (15:00)77500
2017/06/293120 (09:00)3130 (09:04)3110 (09:21)3110 (15:00)42900
2017/06/283135 (09:00)3140 (09:04)3115 (12:45)3115 (15:00)25300
2017/06/273160 (09:00)3170 (09:00)3130 (09:15)3145 (15:00)31800
2017/06/263125 (09:00)3160 (14:46)3125 (09:00)3155 (15:00)29000
2017/06/233200 (09:00)3215 (09:00)3120 (14:46)3125 (15:00)60900
2017/06/223185 (09:00)3215 (13:44)3175 (10:06)3200 (15:00)23300
2017/06/213190 (09:00)3225 (09:59)3190 (09:00)3190 (15:00)30100
2017/06/203180 (09:00)3240 (09:53)3180 (09:00)3220 (15:00)46900
2017/06/193180 (09:00)3205 (09:27)3155 (12:34)3165 (15:00)38200
2017/06/163210 (09:00)3220 (09:05)3175 (14:42)3175 (15:00)51700
2017/06/153230 (09:00)3250 (09:33)3205 (10:44)3210 (15:00)22700
2017/06/143255 (09:00)3280 (09:16)3230 (15:00)3230 (15:00)15000
2017/06/133225 (09:00)3255 (09:56)3225 (09:00)3250 (15:00)22000
2017/06/123225 (09:00)3240 (09:04)3185 (12:30)3225 (15:00)35400
2017/06/093255 (09:00)3285 (11:05)3225 (09:27)3240 (15:00)31000
2017/06/083325 (09:00)3325 (09:00)3260 (14:58)3270 (15:00)26900
2017/06/073305 (09:00)3305 (09:00)3265 (09:05)3285 (15:00)20300
2017/06/063365 (09:00)3365 (09:00)3260 (10:48)3265 (15:00)48000
2017/06/053350 (09:00)3365 (10:30)3320 (13:07)3335 (15:00)42700
2017/06/023325 (09:00)3360 (10:10)3320 (09:00)3340 (15:00)40200
2017/06/013270 (09:00)3315 (13:57)3270 (09:00)3305 (15:00)36500
2017/05/313350 (09:00)3350 (09:00)3265 (14:57)3265 (15:00)37600
2017/05/303335 (09:00)3350 (09:18)3305 (10:39)3350 (15:00)25700
2017/05/293295 (09:00)3335 (09:42)3285 (10:42)3310 (15:00)50400
2017/05/263350 (09:00)3375 (09:16)3250 (14:08)3270 (15:00)84300
2017/05/253430 (09:00)3435 (09:15)3355 (14:55)3355 (15:00)63800
2017/05/243525 (09:00)3555 (09:03)3440 (14:18)3450 (15:00)35600
2017/05/233495 (09:00)3520 (14:19)3450 (09:03)3515 (15:00)32200
2017/05/223495 (09:00)3495 (09:00)3440 (10:33)3460 (15:00)32100
2017/05/193585 (09:00)3620 (09:00)3355 (12:55)3440 (15:00)97900
2017/05/183590 (09:00)3630 (11:30)3585 (10:06)3590 (15:00)43400
2017/05/173650 (09:00)3650 (09:00)3575 (11:06)3645 (15:00)51100
2017/05/163745 (09:00)3760 (09:00)3675 (09:56)3680 (15:00)43800
2017/05/153800 (09:00)3825 (14:49)3770 (11:30)3810 (15:00)10700
2017/05/123800 (09:00)3810 (09:13)3765 (09:57)3800 (15:00)21100
2017/05/113810 (09:00)3830 (14:08)3790 (10:43)3820 (15:00)13500
2017/05/103770 (09:00)3820 (14:59)3760 (12:30)3815 (15:00)13200
2017/05/093760 (09:00)3825 (09:45)3760 (09:00)3775 (15:00)19800
2017/05/083750 (09:00)3815 (14:12)3750 (09:00)3800 (15:00)29000
2017/05/023705 (09:00)3755 (09:14)3705 (09:00)3740 (15:00)10900
2017/05/013680 (09:00)3730 (12:30)3675 (09:37)3730 (15:00)10200
2017/04/283735 (09:00)3740 (09:09)3680 (14:51)3695 (15:00)18700
2017/04/273735 (09:00)3780 (14:52)3720 (11:29)3770 (15:00)17300
2017/04/263775 (09:00)3775 (09:00)3730 (10:29)3735 (15:00)10900
2017/04/253730 (09:00)3755 (14:50)3720 (09:09)3730 (15:00)17600
2017/04/243665 (09:00)3730 (14:47)3655 (09:20)3730 (15:00)17600
2017/04/213640 (09:00)3675 (14:43)3620 (09:00)3660 (15:00)12800
2017/04/203625 (09:00)3660 (09:10)3625 (09:00)3630 (15:00)10400
2017/04/193625 (09:00)3695 (09:59)3625 (09:00)3625 (15:00)25400
2017/04/183740 (09:00)3740 (09:00)3665 (10:56)3670 (15:00)11000
2017/04/173600 (09:00)3710 (14:55)3600 (09:00)3700 (15:00)20700
2017/04/143645 (09:00)3665 (12:30)3615 (14:52)3625 (15:00)12600
2017/04/133645 (09:00)3680 (14:58)3600 (09:05)3675 (15:00)25100
2017/04/123720 (09:00)3720 (09:00)3650 (13:04)3690 (15:00)14500
2017/04/113610 (09:00)3735 (14:05)3610 (09:00)3725 (15:00)34500
2017/04/103760 (09:00)3770 (09:29)3640 (12:55)3640 (15:00)46500
2017/04/073695 (09:00)3850 (09:13)3675 (09:37)3780 (15:00)65500
2017/04/063755 (09:00)3770 (09:56)3700 (13:14)3715 (15:00)18600
2017/04/053775 (09:00)3830 (14:58)3775 (09:00)3810 (15:00)17000
2017/04/033815 (09:00)3835 (14:35)3745 (12:48)3810 (15:00)37600

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4839-2017.csvです。
スポンサーリンク

会社概要 WOWOW



スポンサーリンク

4839 WOWOWの関連記事


4839 WOWOW
4839 WOWOW 株価チャート【2017年度】
4839 WOWOW 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4825 ウェザーニューズ 株価一覧& csvダウンロード【2017年度】

4825 ウェザーニューズ の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4825 ウェザーニューズ 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/103675 (09:00)3740 (14:18)3675 (09:00)3725 (15:00)23300
2017/11/093725 (09:00)3750 (11:04)3680 (14:31)3715 (15:00)29200
2017/11/083710 (09:00)3725 (14:45)3695 (09:28)3725 (15:00)21200
2017/11/073685 (09:00)3710 (14:34)3685 (09:00)3710 (15:00)20400
2017/11/063700 (09:00)3705 (14:35)3675 (09:06)3695 (15:00)26800
2017/11/023695 (09:00)3695 (09:00)3665 (09:25)3695 (15:00)17300
2017/11/013665 (09:00)3700 (14:38)3660 (09:00)3695 (15:00)22000
2017/10/313640 (09:00)3660 (15:00)3620 (09:26)3660 (15:00)14800
2017/10/303650 (09:00)3650 (09:00)3610 (10:18)3640 (15:00)40500
2017/10/273630 (09:00)3645 (12:44)3620 (09:05)3640 (15:00)23800
2017/10/263610 (09:00)3615 (09:33)3600 (09:00)3615 (15:00)14200
2017/10/253630 (09:00)3630 (09:00)3575 (11:29)3600 (15:00)33700
2017/10/243630 (09:00)3635 (09:10)3570 (12:35)3600 (15:00)29100
2017/10/233615 (09:00)3620 (09:00)3605 (09:02)3610 (15:00)19100
2017/10/203565 (09:00)3630 (11:23)3560 (09:00)3615 (15:00)31300
2017/10/193595 (09:00)3615 (10:00)3580 (09:02)3605 (15:00)22500
2017/10/183610 (09:00)3640 (09:42)3565 (14:54)3575 (15:00)21600
2017/10/173605 (09:00)3635 (09:42)3585 (09:00)3630 (15:00)46400
2017/10/163590 (09:00)3625 (14:56)3580 (09:01)3625 (15:00)33000
2017/10/133560 (09:00)3585 (10:18)3555 (09:00)3575 (15:00)20600
2017/10/123565 (09:00)3575 (09:55)3555 (12:59)3560 (15:00)15400
2017/10/113560 (09:00)3570 (09:00)3540 (09:55)3545 (15:00)22300
2017/10/103520 (09:00)3575 (12:39)3520 (09:00)3545 (15:00)21400
2017/10/063520 (09:00)3540 (13:32)3510 (09:36)3520 (15:00)27400
2017/10/053480 (09:03)3590 (10:56)3425 (09:04)3535 (15:00)82500
2017/10/043590 (09:00)3615 (13:48)3570 (09:11)3600 (15:00)24000
2017/10/033585 (09:00)3595 (09:11)3575 (09:02)3595 (15:00)21900
2017/10/023610 (09:00)3615 (09:00)3550 (14:27)3560 (15:00)38900
2017/09/293575 (09:00)3585 (10:45)3560 (09:00)3565 (15:00)21100
2017/09/283550 (09:00)3570 (13:34)3525 (09:34)3570 (15:00)20200
2017/09/273515 (09:00)3555 (13:59)3510 (09:06)3550 (15:00)16700
2017/09/263535 (09:00)3535 (09:00)3510 (09:47)3515 (15:00)19000
2017/09/253525 (09:00)3540 (10:04)3515 (09:04)3535 (15:00)18400
2017/09/223500 (09:00)3535 (09:05)3500 (09:00)3515 (15:00)13700
2017/09/213530 (09:00)3535 (10:11)3510 (14:06)3520 (15:00)18300
2017/09/203530 (09:00)3530 (09:00)3515 (09:06)3530 (15:00)10100
2017/09/193510 (09:00)3540 (14:32)3500 (09:00)3530 (15:00)28500
2017/09/153485 (09:00)3510 (13:15)3475 (09:00)3495 (15:00)26300
2017/09/143455 (09:00)3490 (14:12)3450 (09:34)3485 (15:00)19600
2017/09/133435 (09:00)3475 (14:37)3435 (09:00)3460 (15:00)14600
2017/09/123475 (09:00)3475 (09:00)3455 (09:59)3455 (15:00)25500
2017/09/113440 (09:00)3480 (13:02)3440 (09:00)3470 (15:00)20800
2017/09/083420 (09:00)3445 (09:38)3410 (14:31)3430 (15:00)16400
2017/09/073410 (09:00)3450 (10:00)3410 (09:00)3440 (15:00)19300
2017/09/063385 (09:00)3415 (13:43)3380 (09:05)3405 (15:00)11800
2017/09/053415 (09:00)3420 (09:05)3385 (13:07)3400 (15:00)20100
2017/09/043420 (09:00)3420 (09:00)3385 (12:53)3400 (15:00)19400
2017/09/013445 (09:00)3450 (09:11)3415 (12:36)3420 (15:00)15100
2017/08/313470 (09:00)3470 (09:00)3425 (09:34)3430 (15:00)17700
2017/08/303425 (09:00)3470 (15:00)3410 (09:09)3470 (15:00)28200
2017/08/293425 (09:00)3425 (09:00)3390 (14:38)3400 (15:00)17800
2017/08/283445 (09:00)3445 (09:00)3405 (11:20)3430 (15:00)18900
2017/08/253430 (09:00)3435 (09:00)3410 (10:32)3420 (15:00)11500
2017/08/243420 (09:00)3440 (11:29)3410 (09:01)3425 (15:00)12800
2017/08/233435 (09:00)3435 (09:00)3405 (14:54)3405 (15:00)14000
2017/08/223460 (09:00)3460 (09:00)3420 (14:32)3420 (15:00)9600
2017/08/213440 (09:00)3450 (14:36)3420 (09:41)3440 (15:00)12900
2017/08/183400 (09:00)3420 (12:44)3390 (09:01)3410 (15:00)19200
2017/08/173435 (09:00)3450 (09:21)3425 (09:02)3445 (15:00)17100
2017/08/163410 (09:00)3450 (12:35)3400 (09:08)3435 (15:00)13100
2017/08/153415 (09:00)3440 (09:50)3405 (09:04)3410 (15:00)22000
2017/08/143405 (09:00)3405 (09:00)3380 (09:13)3385 (15:00)14200
2017/08/103405 (09:00)3430 (09:10)3405 (09:00)3420 (15:00)13500
2017/08/093460 (09:00)3460 (09:00)3395 (14:17)3405 (15:00)31800
2017/08/083450 (09:00)3455 (09:07)3425 (10:53)3455 (15:00)16700
2017/08/073435 (09:00)3445 (09:11)3425 (09:49)3440 (15:00)16900
2017/08/043395 (09:00)3425 (14:08)3385 (09:11)3425 (15:00)18700
2017/08/033400 (09:00)3400 (09:00)3380 (10:21)3400 (15:00)24200
2017/08/023420 (09:00)3435 (09:07)3395 (10:56)3415 (15:00)25000
2017/08/013440 (09:00)3440 (09:00)3380 (14:10)3405 (15:00)32600
2017/07/313420 (09:00)3440 (13:35)3405 (09:05)3430 (15:00)30900
2017/07/283415 (09:00)3415 (09:00)3390 (09:10)3410 (15:00)20000
2017/07/273390 (09:00)3410 (13:51)3370 (09:39)3390 (15:00)31700
2017/07/263395 (09:00)3395 (09:00)3355 (13:35)3365 (15:00)24500
2017/07/253400 (09:00)3400 (09:00)3360 (13:13)3365 (15:00)30900
2017/07/243400 (09:00)3405 (09:05)3370 (12:46)3390 (15:00)33200
2017/07/213445 (09:00)3450 (09:00)3390 (09:18)3405 (15:00)92600
2017/07/203460 (09:00)3470 (09:02)3445 (09:53)3450 (15:00)20300
2017/07/193470 (09:00)3470 (09:00)3440 (09:35)3440 (15:00)23500
2017/07/183450 (09:00)3465 (09:35)3430 (10:38)3450 (15:00)38500
2017/07/143450 (09:00)3470 (10:03)3440 (09:05)3460 (15:00)13500
2017/07/133475 (09:00)3490 (09:40)3440 (14:55)3445 (15:00)40000
2017/07/123510 (09:00)3510 (09:00)3465 (12:51)3475 (15:00)18200
2017/07/113495 (09:00)3505 (12:42)3465 (09:03)3495 (15:00)22600
2017/07/103465 (09:00)3480 (12:38)3450 (09:04)3455 (15:00)31900
2017/07/073500 (09:00)3500 (09:00)3470 (15:00)3470 (15:00)27700
2017/07/063530 (09:00)3530 (09:00)3480 (11:30)3500 (15:00)43500
2017/07/053465 (09:00)3505 (14:55)3455 (09:21)3505 (15:00)40900
2017/07/043510 (09:00)3540 (09:00)3465 (14:15)3475 (15:00)97400
2017/07/033580 (09:06)3585 (09:06)3465 (10:05)3500 (15:00)198900
2017/06/303780 (09:00)3780 (09:00)3715 (12:41)3755 (15:00)37800
2017/06/293760 (09:00)3800 (14:59)3755 (10:31)3800 (15:00)16000
2017/06/283825 (09:00)3825 (09:00)3740 (14:53)3745 (15:00)27100
2017/06/273780 (09:00)3815 (14:46)3770 (12:44)3815 (15:00)22800
2017/06/263750 (09:00)3785 (14:25)3740 (09:15)3785 (15:00)21600
2017/06/233760 (09:00)3780 (12:30)3755 (09:58)3765 (15:00)16400
2017/06/223755 (09:00)3790 (13:28)3735 (09:01)3785 (15:00)27200
2017/06/213755 (09:00)3760 (10:14)3725 (09:05)3730 (15:00)42300
2017/06/203755 (09:00)3780 (10:42)3735 (09:54)3770 (15:00)48800
2017/06/193720 (09:00)3765 (09:21)3720 (09:00)3740 (15:00)22100
2017/06/163725 (09:00)3750 (09:30)3710 (15:00)3710 (15:00)32700
2017/06/153730 (09:00)3755 (09:22)3710 (10:41)3730 (15:00)16300
2017/06/143765 (09:00)3785 (09:13)3755 (09:45)3755 (15:00)16000
2017/06/133760 (09:00)3795 (09:00)3735 (14:52)3740 (15:00)36800
2017/06/123780 (09:00)3830 (14:58)3775 (09:05)3830 (15:00)16500
2017/06/093795 (09:00)3815 (10:20)3770 (09:21)3780 (15:00)35000
2017/06/083850 (09:00)3850 (09:00)3805 (09:17)3810 (15:00)14800
2017/06/073815 (09:00)3840 (14:57)3795 (09:52)3840 (15:00)13300
2017/06/063915 (09:00)3920 (09:00)3820 (14:55)3835 (15:00)34500
2017/06/053870 (09:00)3930 (14:06)3860 (09:03)3920 (15:00)25500
2017/06/023880 (09:00)3910 (09:11)3865 (13:01)3880 (15:00)30400
2017/06/013805 (09:00)3870 (13:57)3775 (09:00)3865 (15:00)38900
2017/05/313800 (09:00)3835 (09:11)3775 (14:46)3790 (15:00)27300
2017/05/303845 (09:00)3845 (09:00)3805 (11:19)3830 (15:00)27000
2017/05/293840 (09:00)3885 (12:51)3820 (09:00)3845 (15:00)62100
2017/05/263950 (09:00)3965 (09:23)3885 (14:07)3900 (15:00)69300
2017/05/253950 (09:00)3965 (10:52)3920 (09:12)3955 (15:00)34000
2017/05/243945 (09:00)3970 (09:07)3930 (10:41)3935 (15:00)17900
2017/05/233940 (09:00)3945 (09:21)3900 (10:20)3935 (15:00)16900
2017/05/223860 (09:00)3935 (14:04)3860 (09:00)3925 (15:00)27900
2017/05/193835 (09:00)3865 (14:59)3815 (09:53)3855 (15:00)22700
2017/05/183830 (09:00)3875 (09:23)3830 (09:00)3850 (15:00)38400
2017/05/173920 (09:00)3925 (09:00)3890 (09:04)3890 (15:00)25700
2017/05/163945 (09:00)3950 (09:18)3890 (09:47)3925 (15:00)33900
2017/05/153950 (09:00)3965 (12:37)3935 (09:00)3950 (15:00)21300
2017/05/123920 (09:00)3945 (09:46)3915 (09:07)3930 (15:00)24600
2017/05/113950 (09:00)3960 (09:04)3920 (11:24)3920 (15:00)16200
2017/05/103925 (09:00)3940 (14:57)3905 (09:31)3940 (15:00)18100
2017/05/093870 (09:00)3930 (09:20)3870 (09:00)3890 (15:00)41700
2017/05/083830 (09:00)3870 (14:54)3800 (09:03)3850 (15:00)55700
2017/05/023800 (09:00)3815 (09:11)3790 (09:38)3800 (15:00)25100
2017/05/013750 (09:00)3800 (14:41)3730 (09:19)3790 (15:00)31800
2017/04/283770 (09:00)3770 (09:00)3725 (10:08)3740 (15:00)14600
2017/04/273750 (09:00)3770 (13:34)3715 (11:15)3770 (15:00)25500
2017/04/263755 (09:00)3760 (09:11)3730 (12:41)3735 (15:00)18100
2017/04/253745 (09:00)3760 (11:15)3730 (09:06)3740 (15:00)23300
2017/04/243745 (09:00)3750 (09:08)3710 (10:41)3745 (15:00)32300
2017/04/213740 (09:03)3750 (10:03)3685 (09:38)3695 (15:00)25900
2017/04/203700 (09:00)3745 (09:13)3665 (15:00)3665 (15:00)14900
2017/04/193650 (09:00)3760 (11:24)3640 (09:00)3730 (15:00)57100
2017/04/183540 (09:00)3650 (09:48)3530 (09:00)3640 (15:00)53100
2017/04/173465 (09:00)3530 (12:38)3405 (09:11)3520 (15:00)62400
2017/04/143555 (09:00)3580 (09:16)3505 (14:56)3535 (15:00)23500
2017/04/133585 (09:00)3615 (09:29)3560 (09:04)3600 (15:00)18300
2017/04/123620 (09:00)3630 (09:03)3590 (13:08)3595 (15:00)24900
2017/04/113650 (09:00)3680 (10:31)3635 (13:14)3655 (15:00)23100
2017/04/103705 (09:00)3740 (09:07)3665 (10:32)3685 (15:00)18400
2017/04/073705 (09:00)3770 (09:30)3675 (11:09)3720 (15:00)32500
2017/04/063765 (09:00)3765 (09:00)3685 (12:52)3705 (15:00)18500
2017/04/053700 (09:00)3785 (10:59)3700 (09:00)3770 (15:00)29100
2017/04/043680 (09:00)3715 (10:37)3650 (09:07)3700 (15:00)29500
2017/04/033675 (09:00)3700 (12:54)3650 (09:03)3680 (15:00)19300

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4825-2017.csvです。
スポンサーリンク

会社概要 ウェザーニューズ


【事業10】民間気象情報
【顧客40】航海・鉄道・航空
【顧客40】個人

スポンサーリンク

4825 ウェザーニューズの関連記事


4825 ウェザーニューズ
4825 ウェザーニューズ 株価チャート【2017年度】
4825 ウェザーニューズ 株価一覧& csvダウンロード【2017年度】

nice!(0) 

4816 東映アニメーション 株価一覧& csvダウンロード【2017年度】

4816 東映アニメーション の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 4816 東映アニメーション 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/1010500 (09:00)10650 (14:04)10500 (09:00)10640 (15:00)4700
2017/11/0910600 (09:00)10630 (10:51)10470 (11:28)10630 (15:00)9800
2017/11/0810040 (09:00)10670 (10:19)10030 (09:07)10570 (15:00)19100
2017/11/0710000 (09:00)10150 (14:36)9980 (12:52)10010 (15:00)9600
2017/11/0610200 (09:00)10200 (09:00)9980 (14:19)10070 (15:00)9900
2017/11/0210220 (09:00)10260 (09:00)10010 (09:34)10130 (15:00)18200
2017/11/0110270 (09:00)10330 (14:15)10210 (10:25)10270 (15:00)9900
2017/10/3110330 (09:00)10460 (13:34)10090 (11:28)10270 (15:00)20400
2017/10/3010680 (09:00)10680 (09:00)10080 (14:22)10300 (15:00)46600
2017/10/2710700 (09:00)11000 (14:58)10700 (09:00)10980 (15:00)11800
2017/10/2610660 (09:00)10760 (09:05)10590 (14:29)10630 (15:00)5300
2017/10/2510670 (09:00)10890 (14:59)10610 (09:44)10790 (15:00)8800
2017/10/2410590 (09:00)10680 (09:29)10570 (09:52)10680 (15:00)8200
2017/10/2310630 (09:00)10800 (09:10)10600 (14:58)10690 (15:00)9200
2017/10/2010660 (09:00)10750 (14:59)10600 (13:56)10680 (15:00)9100
2017/10/1910700 (09:00)10780 (10:18)10600 (14:29)10630 (15:00)12800
2017/10/1810820 (09:00)10880 (09:07)10590 (14:59)10590 (15:00)7200
2017/10/1710700 (09:00)10900 (14:56)10540 (09:13)10820 (15:00)12900
2017/10/1611160 (09:00)11260 (09:28)10670 (14:36)10720 (15:00)23100
2017/10/1311280 (09:00)11380 (11:28)11140 (14:38)11240 (15:00)7500
2017/10/1211410 (09:00)11490 (11:28)11150 (14:53)11150 (15:00)10300
2017/10/1111610 (09:00)11710 (09:03)11210 (15:00)11210 (15:00)8200
2017/10/1011690 (09:00)11690 (09:00)11520 (14:59)11610 (15:00)5800
2017/10/0611680 (09:00)11730 (09:15)11510 (10:33)11690 (15:00)5300
2017/10/0511770 (09:30)11850 (09:41)11600 (12:33)11800 (15:00)9200
2017/10/0411710 (09:00)11810 (10:34)11520 (14:55)11680 (15:00)5000
2017/10/0311680 (09:00)11990 (10:50)11650 (09:17)11780 (15:00)6800
2017/10/0211990 (09:03)12160 (09:37)11550 (13:48)11680 (15:00)13800
2017/09/2911090 (09:00)11840 (14:58)11090 (09:00)11600 (15:00)14500
2017/09/2811130 (09:06)11170 (09:15)11000 (14:20)11140 (15:00)3100
2017/09/2710930 (09:00)11110 (14:47)10800 (09:19)11080 (15:00)4700
2017/09/2610820 (09:00)10930 (09:00)10750 (09:55)10930 (15:00)3000
2017/09/2510870 (09:00)10940 (10:01)10840 (14:58)10840 (15:00)4400
2017/09/2211050 (09:00)11120 (09:07)10650 (13:41)10870 (15:00)17900
2017/09/2111180 (09:00)11240 (10:37)11110 (09:00)11160 (15:00)7100
2017/09/2011280 (09:00)11500 (12:47)11220 (09:03)11300 (15:00)8800
2017/09/1911250 (09:00)11270 (15:00)11000 (10:57)11270 (15:00)6900
2017/09/1511070 (09:00)11220 (09:09)10760 (10:14)11200 (15:00)12200
2017/09/1410760 (09:00)11230 (14:50)10760 (09:00)11230 (15:00)7500
2017/09/1311060 (09:00)11240 (13:39)10810 (15:00)10810 (15:00)9900
2017/09/1211240 (09:00)11240 (09:00)10920 (14:59)11060 (15:00)6300
2017/09/1111300 (09:03)11300 (09:03)10980 (12:57)11040 (15:00)4400
2017/09/0811250 (09:06)11300 (09:06)10730 (09:48)10980 (15:00)15600
2017/09/0710260 (09:00)10560 (09:48)10260 (09:00)10460 (15:00)7800
2017/09/069990 (09:03)10360 (14:59)9950 (09:03)10360 (15:00)15600
2017/09/0510710 (09:00)10710 (09:00)9950 (12:30)10530 (15:00)12100
2017/09/0411540 (09:00)11540 (09:00)10800 (14:21)10880 (15:00)11700
2017/09/0111770 (09:03)12010 (09:18)11150 (10:18)11330 (15:00)18300
2017/08/3110840 (09:00)11400 (09:32)10840 (09:00)11230 (15:00)23500
2017/08/3010260 (09:00)10600 (13:18)10160 (09:57)10550 (15:00)9700
2017/08/2910470 (09:00)10490 (12:31)10150 (09:33)10260 (15:00)6700
2017/08/2810600 (09:00)10680 (09:02)10050 (14:55)10390 (15:00)12200
2017/08/2510200 (09:00)10630 (14:53)10190 (10:01)10530 (15:00)18700
2017/08/249790 (09:00)10180 (14:59)9720 (09:11)10150 (15:00)10800
2017/08/239650 (09:00)9800 (14:49)9590 (09:29)9780 (15:00)9800
2017/08/229480 (09:00)9600 (14:43)9450 (12:35)9530 (15:00)4900
2017/08/219470 (09:00)9500 (13:58)9320 (09:47)9450 (15:00)6700
2017/08/189570 (09:00)9650 (13:14)9460 (14:59)9540 (15:00)10100
2017/08/179480 (09:00)9610 (15:00)9460 (10:32)9610 (15:00)3300
2017/08/169550 (09:00)9590 (14:59)9450 (13:12)9590 (15:00)4500
2017/08/159660 (09:00)9660 (09:00)9530 (14:55)9580 (15:00)5900
2017/08/149490 (09:03)9580 (15:00)9420 (10:59)9580 (15:00)10000
2017/08/109610 (09:00)9690 (14:43)9410 (09:26)9660 (15:00)7000
2017/08/099450 (09:00)9680 (12:30)9350 (09:17)9510 (15:00)9800
2017/08/089480 (09:00)9500 (09:14)9360 (09:21)9450 (15:00)7800
2017/08/079330 (09:00)9610 (09:09)9320 (11:29)9340 (15:00)13600
2017/08/049690 (09:06)10580 (09:29)9410 (09:06)9470 (15:00)37300
2017/08/039260 (09:03)9360 (10:14)9160 (12:38)9290 (15:00)5400
2017/08/029260 (09:03)9630 (09:24)9070 (09:06)9470 (15:00)21500
2017/08/018540 (09:02)9750 (14:06)8430 (09:51)8960 (15:00)33500
2017/07/318630 (09:04)8630 (09:04)8270 (10:33)8390 (15:00)22500
2017/07/288520 (09:03)8700 (09:27)8270 (12:50)8330 (15:00)10800
2017/07/278700 (09:00)8790 (14:22)8600 (12:43)8720 (14:59)3600
2017/07/268540 (09:00)8700 (12:36)8480 (09:36)8640 (15:00)8600
2017/07/258480 (09:00)8600 (14:59)8340 (14:02)8600 (15:00)10600
2017/07/248100 (09:00)8440 (13:38)8100 (09:00)8420 (15:00)9600
2017/07/218020 (09:00)8200 (15:00)7960 (09:18)8200 (15:00)4600
2017/07/208010 (09:00)8350 (09:08)8010 (09:00)8110 (15:00)21700
2017/07/197980 (09:00)7980 (09:00)7890 (12:30)7950 (15:00)4200
2017/07/187960 (09:00)8060 (09:37)7880 (14:09)7950 (15:00)5100
2017/07/147940 (09:00)8050 (12:57)7940 (09:00)7960 (15:00)4300
2017/07/138000 (09:00)8020 (09:13)7890 (14:27)7980 (15:00)2200
2017/07/127870 (09:00)8000 (14:42)7870 (09:00)8000 (15:00)5900
2017/07/118000 (09:00)8000 (09:00)7820 (09:31)7960 (15:00)4700
2017/07/108150 (09:00)8210 (09:04)7960 (10:28)8000 (15:00)8400
2017/07/077760 (09:00)8090 (15:00)7750 (13:07)8090 (15:00)8000
2017/07/067850 (09:00)7960 (10:10)7760 (13:47)7910 (15:00)4700
2017/07/057770 (09:00)7960 (12:58)7390 (09:35)7890 (15:00)9700
2017/07/048200 (09:03)8210 (09:03)7780 (14:47)7840 (14:59)7200
2017/07/037880 (09:00)8250 (11:30)7880 (09:00)8040 (15:00)11200
2017/06/307640 (09:03)7890 (14:56)7610 (09:15)7850 (15:00)5500
2017/06/297500 (09:00)7850 (14:59)7500 (09:00)7800 (15:00)10200
2017/06/287400 (09:00)7560 (14:59)7400 (09:00)7450 (15:00)4100
2017/06/277340 (09:00)7570 (13:53)7330 (10:00)7450 (15:00)10000
2017/06/267030 (09:00)7440 (14:20)7030 (09:00)7330 (15:00)16200
2017/06/236980 (09:00)7160 (14:59)6960 (15:00)6960 (15:00)9700
2017/06/226990 (09:00)7040 (09:59)6930 (15:00)6930 (15:00)3800
2017/06/216750 (09:00)6990 (14:56)6750 (09:00)6990 (15:00)5600
2017/06/206960 (09:00)6970 (09:15)6790 (14:06)6800 (15:00)5000
2017/06/196740 (09:03)6900 (14:55)6740 (09:03)6890 (15:00)2500
2017/06/166780 (09:00)6780 (09:00)6690 (09:01)6770 (15:00)5700
2017/06/156820 (09:00)6850 (09:08)6600 (14:23)6680 (15:00)8200
2017/06/146940 (09:00)6940 (09:00)6800 (14:52)6810 (15:00)4200
2017/06/136960 (09:00)7000 (09:49)6940 (14:52)6940 (15:00)2400
2017/06/126940 (09:00)6980 (09:01)6930 (11:11)6970 (14:52)2300
2017/06/097040 (09:32)7040 (09:32)6980 (14:17)7000 (14:55)900
2017/06/087020 (09:00)7070 (09:05)6970 (14:59)7040 (15:00)2700
2017/06/076970 (09:00)7160 (14:15)6970 (09:00)7080 (15:00)9000
2017/06/066960 (09:00)7040 (14:23)6920 (09:47)7020 (15:00)11900
2017/06/056870 (09:00)6960 (15:00)6860 (10:43)6960 (15:00)5800
2017/06/026980 (09:00)6980 (09:00)6850 (14:48)6860 (15:00)5000
2017/06/016890 (09:00)6960 (14:21)6830 (13:49)6950 (15:00)3100
2017/05/316760 (09:00)6890 (14:59)6760 (09:00)6890 (14:59)2500
2017/05/306760 (09:00)6830 (15:00)6760 (09:00)6830 (15:00)900
2017/05/296760 (09:00)6860 (15:00)6760 (09:00)6860 (15:00)1200
2017/05/266870 (09:00)6870 (09:00)6760 (09:08)6760 (12:55)600
2017/05/256860 (09:00)6860 (09:00)6750 (14:10)6830 (15:00)3300
2017/05/246910 (09:00)6940 (09:05)6810 (14:59)6860 (15:00)2100
2017/05/236910 (09:00)6930 (09:00)6860 (09:20)6910 (15:00)1700
2017/05/226850 (09:00)6940 (13:57)6760 (14:29)6910 (15:00)13100
2017/05/196610 (09:00)6750 (12:53)6610 (09:00)6750 (15:00)5500
2017/05/186760 (09:00)6760 (09:00)6630 (14:59)6630 (15:00)5200
2017/05/176690 (09:30)6760 (15:00)6650 (09:56)6760 (15:00)1500
2017/05/166790 (09:00)6790 (09:00)6660 (11:28)6790 (15:00)6900
2017/05/156320 (09:03)6800 (14:46)6320 (09:03)6800 (15:00)26900
2017/05/126560 (09:00)6590 (10:36)6450 (14:18)6500 (15:00)10000
2017/05/116580 (09:00)6600 (13:30)6500 (10:07)6560 (14:59)5400
2017/05/106560 (09:00)6600 (09:08)6540 (10:51)6590 (15:00)3400
2017/05/096490 (09:00)6600 (11:10)6490 (09:00)6560 (15:00)6100
2017/05/086410 (09:00)6490 (14:59)6390 (09:50)6490 (14:59)4900
2017/05/026420 (09:00)6480 (09:03)6350 (10:32)6350 (15:00)3500
2017/05/016220 (09:00)6400 (15:00)6210 (10:00)6400 (15:00)11300
2017/04/286590 (09:06)6610 (09:15)6110 (13:47)6170 (15:00)41100
2017/04/276360 (09:00)6410 (14:57)6350 (10:03)6380 (15:00)1800
2017/04/266470 (09:00)6470 (09:00)6320 (13:53)6360 (15:00)4300
2017/04/256430 (09:00)6490 (09:25)6420 (09:04)6470 (14:59)4100
2017/04/246410 (09:00)6470 (14:50)6410 (09:00)6430 (15:00)3200
2017/04/216430 (09:00)6440 (14:59)6410 (15:00)6410 (15:00)1600
2017/04/206470 (09:00)6520 (09:04)6410 (14:33)6420 (15:00)4300
2017/04/196470 (09:00)6530 (12:50)6470 (09:00)6530 (14:59)1600
2017/04/186620 (09:00)6620 (09:00)6510 (09:31)6530 (15:00)3400
2017/04/176430 (09:00)6550 (15:00)6400 (09:00)6550 (15:00)2800
2017/04/146490 (09:00)6510 (10:06)6430 (09:33)6460 (14:59)4000
2017/04/136420 (09:00)6530 (14:00)6420 (09:00)6490 (14:58)2800
2017/04/126460 (09:00)6500 (11:30)6400 (10:30)6420 (15:00)4200
2017/04/116480 (09:00)6510 (14:59)6410 (10:28)6510 (14:59)2700
2017/04/106420 (09:03)6500 (13:19)6420 (09:03)6440 (14:36)1000
2017/04/076390 (09:00)6440 (09:07)6360 (12:52)6390 (14:15)3300
2017/04/066460 (09:00)6460 (09:00)6340 (13:08)6360 (15:00)4800
2017/04/056450 (09:00)6490 (14:15)6360 (10:39)6460 (14:57)3300
2017/04/036660 (09:00)6690 (10:39)6620 (09:33)6650 (15:00)4600

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は4816-2017.csvです。
スポンサーリンク

会社概要 東映アニメーション



スポンサーリンク

4816 東映アニメーションの関連記事


4816 東映アニメーション
4816 東映アニメーション 株価チャート【2017年度】
4816 東映アニメーション 株価一覧& csvダウンロード【2017年度】

nice!(0) 
前の10件 | - 株価一覧csvダウンロード ブログトップ