So-net無料ブログ作成

4185 JSR 株価一覧& csvダウンロード【2017年度】

4185 JSR 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 4185 JSR 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
2017/11/102246 (09:00)2279 (13:59)2225 (09:41)2273 (15:00)1048900
2017/11/092259 (09:00)2315 (13:16)2247 (14:32)2277 (15:00)1500000
2017/11/082211 (09:00)2255 (14:37)2182 (09:49)2252 (15:00)1380000
2017/11/072185 (09:00)2222 (15:00)2178 (09:00)2222 (15:00)1087300
2017/11/062218 (09:00)2219 (09:00)2192 (14:59)2194 (15:00)960400
2017/11/022226 (09:00)2229 (09:00)2202 (09:50)2213 (15:00)980100
2017/11/012210 (09:00)2235 (10:42)2196 (13:58)2214 (15:00)1204100
2017/10/312122 (09:04)2210 (09:39)2121 (09:04)2188 (15:00)2180900
2017/10/302245 (09:00)2245 (09:00)2207 (11:06)2222 (15:00)1169800
2017/10/272229 (09:00)2237 (09:04)2211 (14:18)2217 (15:00)667500
2017/10/262204 (09:00)2230 (10:26)2195 (09:00)2218 (15:00)854500
2017/10/252185 (09:00)2215 (09:28)2176 (09:00)2200 (15:00)2512600
2017/10/242185 (09:00)2187 (09:00)2116 (09:14)2148 (15:00)2270800
2017/10/232170 (09:00)2176 (09:00)2139 (14:47)2145 (15:00)1054800
2017/10/202107 (09:00)2150 (13:46)2107 (09:00)2145 (15:00)933200
2017/10/192106 (09:00)2124 (11:21)2093 (09:02)2118 (15:00)696500
2017/10/182091 (09:00)2109 (10:58)2080 (09:20)2103 (15:00)716000
2017/10/172075 (09:00)2085 (14:46)2070 (09:01)2085 (15:00)614300
2017/10/162067 (09:00)2082 (10:38)2058 (09:02)2069 (15:00)761300
2017/10/132044 (09:00)2063 (13:39)2035 (09:18)2057 (15:00)773200
2017/10/122075 (09:00)2078 (09:00)2048 (14:30)2052 (15:00)978500
2017/10/112098 (09:00)2110 (09:00)2063 (09:30)2077 (15:00)799900
2017/10/102068 (09:00)2105 (14:36)2063 (09:00)2103 (15:00)1159200
2017/10/062092 (09:00)2099 (09:12)2068 (10:31)2081 (15:00)1053300
2017/10/052098 (09:00)2102 (09:02)2082 (13:51)2090 (15:00)701700
2017/10/042131 (09:00)2141 (09:00)2101 (10:34)2113 (15:00)781400
2017/10/032141 (09:00)2146 (09:00)2106 (10:33)2125 (15:00)649200
2017/10/022147 (09:00)2151 (09:31)2121 (14:19)2127 (15:00)773600
2017/09/292156 (09:00)2156 (09:00)2118 (10:22)2138 (15:00)876200
2017/09/282152 (09:00)2158 (14:56)2121 (12:30)2156 (15:00)1040700
2017/09/272122 (09:00)2136 (09:19)2103 (10:45)2133 (15:00)1125000
2017/09/262113 (09:00)2129 (09:39)2104 (13:25)2113 (15:00)620500
2017/09/252129 (09:00)2160 (09:08)2106 (12:39)2115 (15:00)915300
2017/09/222148 (09:00)2149 (09:00)2108 (10:23)2116 (15:00)603300
2017/09/212173 (09:00)2177 (09:00)2140 (14:34)2145 (15:00)994800
2017/09/202168 (09:00)2168 (09:00)2130 (10:03)2158 (15:00)1115400
2017/09/192150 (09:00)2165 (14:23)2126 (10:25)2163 (15:00)960800
2017/09/152112 (09:00)2138 (13:22)2111 (09:03)2123 (15:00)1156100
2017/09/142125 (09:00)2132 (09:03)2097 (13:26)2106 (15:00)973500
2017/09/132140 (09:00)2140 (09:00)2111 (10:02)2123 (15:00)873100
2017/09/122134 (09:00)2149 (09:13)2126 (11:30)2134 (15:00)644900
2017/09/112105 (09:00)2123 (09:05)2101 (09:00)2112 (15:00)1037500
2017/09/082098 (09:00)2107 (13:08)2090 (09:30)2096 (15:00)903100
2017/09/072102 (09:00)2111 (09:54)2087 (10:59)2098 (15:00)731100
2017/09/062042 (09:00)2094 (14:14)2037 (09:00)2089 (15:00)1222300
2017/09/052108 (09:00)2114 (09:00)2067 (12:31)2072 (15:00)755300
2017/09/042132 (09:00)2142 (09:01)2093 (10:36)2108 (15:00)773000
2017/09/012160 (09:00)2162 (09:00)2130 (12:45)2152 (15:00)1048000
2017/08/312156 (09:00)2160 (09:15)2140 (13:47)2142 (15:00)1070800
2017/08/302160 (09:00)2161 (09:00)2138 (09:06)2152 (15:00)1540600
2017/08/292132 (09:00)2157 (09:03)2130 (11:00)2138 (15:00)1508000
2017/08/282130 (09:00)2150 (09:04)2127 (12:39)2129 (15:00)1473000
2017/08/252078 (09:00)2127 (14:15)2064 (09:03)2115 (15:00)1639200
2017/08/242059 (09:00)2074 (12:33)2054 (09:02)2060 (15:00)1217500
2017/08/232060 (09:00)2071 (10:17)2048 (09:03)2059 (15:00)1067900
2017/08/222025 (09:00)2057 (12:39)2024 (09:00)2046 (15:00)1136200
2017/08/212031 (09:00)2052 (09:52)2023 (09:01)2040 (15:00)1387700
2017/08/182038 (09:00)2056 (10:54)2031 (09:02)2039 (15:00)1187000
2017/08/172028 (09:00)2072 (13:33)2018 (09:04)2064 (15:00)1907300
2017/08/162026 (09:09)2043 (09:21)2008 (09:32)2028 (15:00)4315400
2017/08/151887 (09:00)1903 (14:17)1880 (09:02)1893 (15:00)1257400
2017/08/141904 (09:00)1912 (09:21)1871 (14:49)1873 (15:00)1885200
2017/08/101915 (09:00)1922 (09:08)1899 (12:39)1916 (15:00)1728100
2017/08/091893 (09:00)1904 (14:39)1878 (09:51)1898 (15:00)1785300
2017/08/081915 (09:00)1927 (09:00)1897 (14:55)1900 (15:00)1487000
2017/08/071930 (09:00)1930 (09:00)1906 (09:30)1917 (15:00)1288400
2017/08/041920 (09:00)1938 (09:23)1917 (09:02)1928 (15:00)2141900
2017/08/031918 (09:00)1923 (09:00)1895 (09:45)1912 (15:00)2417400
2017/08/021958 (09:00)1967 (09:00)1905 (14:27)1919 (15:00)3172500
2017/08/012004 (09:03)2024 (09:19)1941 (13:56)1951 (15:00)2839200
2017/07/311914 (09:00)1953 (13:40)1900 (10:19)1948 (15:00)2088900
2017/07/281907 (09:00)1915 (09:00)1890 (09:07)1903 (15:00)1434900
2017/07/271896 (09:00)1924 (10:20)1896 (09:00)1911 (15:00)1663100
2017/07/261906 (09:00)1911 (09:00)1876 (13:50)1887 (15:00)1327300
2017/07/251933 (09:00)1933 (09:00)1896 (14:56)1898 (15:00)1231700
2017/07/241915 (09:00)1943 (14:33)1905 (09:24)1937 (15:00)1016000
2017/07/211936 (09:00)1941 (13:05)1917 (09:16)1933 (15:00)1470800
2017/07/201966 (09:00)1968 (09:00)1939 (13:53)1944 (15:00)1456000
2017/07/191967 (09:00)1976 (13:39)1953 (09:55)1969 (15:00)1406300
2017/07/182000 (09:00)2002 (09:00)1975 (10:39)1984 (15:00)1505300
2017/07/142050 (09:03)2052 (09:03)2017 (09:26)2030 (15:00)2886100
2017/07/131980 (09:00)1982 (09:00)1958 (09:53)1973 (15:00)454300
2017/07/121959 (09:00)1972 (09:05)1956 (12:51)1968 (15:00)513400
2017/07/111956 (09:00)1966 (14:46)1938 (10:04)1966 (15:00)895300
2017/07/101955 (09:00)1960 (09:00)1947 (09:23)1956 (15:00)614200
2017/07/071937 (09:00)1959 (10:54)1937 (09:00)1944 (15:00)767600
2017/07/061951 (09:00)1969 (11:30)1945 (09:22)1958 (15:00)619500
2017/07/051949 (09:00)1969 (12:50)1939 (10:37)1966 (15:00)678600
2017/07/041977 (09:00)1985 (09:02)1938 (14:03)1948 (15:00)783000
2017/07/031954 (09:00)1967 (12:34)1949 (09:00)1961 (15:00)666000
2017/06/301935 (09:00)1948 (12:36)1922 (09:01)1937 (15:00)953700
2017/06/291955 (09:00)1965 (09:00)1940 (09:19)1947 (15:00)762400
2017/06/281929 (09:00)1957 (09:56)1926 (09:01)1934 (15:00)1345900
2017/06/271901 (09:00)1923 (09:02)1899 (09:00)1908 (15:00)1238300
2017/06/261860 (09:00)1882 (14:39)1857 (09:00)1878 (15:00)760200
2017/06/231861 (09:00)1872 (09:00)1856 (09:48)1862 (15:00)622000
2017/06/221842 (09:00)1858 (12:39)1833 (09:00)1854 (15:00)1179500
2017/06/211852 (09:00)1863 (10:43)1843 (09:32)1851 (15:00)929100
2017/06/201850 (09:00)1861 (14:24)1843 (09:04)1852 (15:00)1249100
2017/06/191832 (09:00)1849 (10:48)1825 (09:08)1845 (15:00)687100
2017/06/161829 (09:00)1842 (09:21)1822 (09:05)1828 (15:00)1945300
2017/06/151803 (09:00)1822 (14:37)1794 (09:02)1813 (15:00)1519900
2017/06/141824 (09:03)1836 (09:04)1805 (14:57)1807 (15:00)2110100
2017/06/131872 (09:00)1888 (12:38)1868 (09:20)1882 (15:00)467200
2017/06/121890 (09:00)1902 (09:21)1875 (14:06)1882 (15:00)728000
2017/06/091886 (09:00)1892 (10:17)1870 (10:03)1882 (15:00)947600
2017/06/081915 (09:00)1917 (09:00)1892 (14:57)1894 (15:00)972300
2017/06/071905 (09:00)1928 (09:05)1905 (09:00)1916 (15:00)1016700
2017/06/061912 (09:00)1938 (09:05)1900 (14:47)1905 (15:00)1083700
2017/06/051922 (09:00)1922 (09:00)1894 (09:22)1906 (15:00)1035100
2017/06/021905 (09:00)1921 (14:57)1893 (10:16)1917 (15:00)1138000
2017/06/011867 (09:00)1893 (09:48)1863 (09:00)1891 (15:00)950600
2017/05/311844 (09:00)1863 (12:39)1842 (09:21)1858 (15:00)1264300
2017/05/301800 (09:03)1853 (14:48)1797 (09:44)1851 (15:00)1590100
2017/05/291877 (09:00)1879 (09:00)1856 (10:49)1862 (15:00)647800
2017/05/261880 (09:00)1886 (10:13)1870 (09:09)1872 (15:00)818800
2017/05/251918 (09:00)1918 (09:00)1884 (14:56)1885 (15:00)1260900
2017/05/241912 (09:00)1914 (09:00)1887 (10:37)1897 (15:00)843400
2017/05/231902 (09:00)1911 (09:04)1892 (09:22)1901 (15:00)848400
2017/05/221907 (09:00)1923 (09:15)1901 (13:59)1906 (15:00)787700
2017/05/191885 (09:00)1903 (13:02)1875 (09:22)1899 (15:00)582500
2017/05/181900 (09:00)1921 (09:24)1885 (14:59)1885 (15:00)1697400
2017/05/171951 (09:00)1955 (09:14)1922 (14:49)1922 (15:00)1475300
2017/05/161974 (09:00)1981 (09:01)1956 (14:35)1959 (15:00)764100
2017/05/151963 (09:00)1963 (09:00)1933 (09:56)1953 (15:00)921500
2017/05/121990 (09:00)2001 (10:09)1977 (14:52)1983 (15:00)809600
2017/05/111990 (09:00)2013 (13:23)1981 (09:00)2002 (15:00)836600
2017/05/102001 (09:00)2004 (09:01)1976 (12:30)1989 (15:00)1350900
2017/05/092006 (09:00)2013 (09:00)1981 (13:05)1990 (15:00)1479600
2017/05/081950 (09:03)2006 (14:57)1934 (09:03)2006 (15:00)2330500
2017/05/022012 (09:00)2032 (09:14)2011 (09:00)2017 (15:00)1033200
2017/05/012000 (09:00)2043 (09:14)1995 (09:00)2021 (15:00)1721700
2017/04/282044 (09:00)2067 (09:03)2028 (13:48)2036 (15:00)2395400
2017/04/272054 (09:00)2082 (09:11)2047 (09:00)2068 (15:00)1977800
2017/04/261988 (09:00)2045 (14:37)1978 (09:05)2045 (15:00)1776200
2017/04/251991 (09:03)2002 (09:03)1948 (11:26)1962 (15:00)2999100
2017/04/241960 (09:00)1967 (09:01)1914 (10:34)1933 (15:00)2481300
2017/04/211901 (09:00)1922 (14:48)1887 (09:59)1920 (15:00)1834900
2017/04/201845 (09:00)1890 (09:18)1844 (09:00)1871 (15:00)1951900
2017/04/191810 (09:00)1846 (14:24)1809 (09:00)1838 (15:00)1039300
2017/04/181823 (09:00)1845 (09:24)1818 (12:36)1822 (15:00)639500
2017/04/171800 (09:00)1817 (09:09)1794 (10:37)1809 (15:00)725700
2017/04/141800 (09:00)1830 (09:59)1800 (09:00)1813 (15:00)1017100
2017/04/131813 (09:00)1825 (09:01)1803 (10:02)1820 (15:00)1114900
2017/04/121845 (09:00)1857 (10:48)1831 (09:09)1844 (15:00)831100
2017/04/111866 (09:00)1892 (09:56)1857 (12:30)1873 (15:00)1046300
2017/04/101884 (09:00)1896 (14:37)1863 (09:44)1890 (15:00)1017100
2017/04/071844 (09:00)1883 (14:38)1840 (09:03)1871 (15:00)1969300
2017/04/061833 (09:00)1846 (09:05)1822 (09:38)1831 (15:00)1530100
2017/04/051832 (09:00)1850 (09:15)1830 (13:09)1839 (15:00)1155600
2017/04/041851 (09:00)1859 (09:32)1815 (13:46)1827 (15:00)1169200
2017/04/031885 (09:00)1887 (09:00)1840 (13:17)1854 (15:00)1948100

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4185-2017.csvです。
スポンサーリンク

会社概要 JSR



スポンサーリンク

4185 JSRの関連記事


4185 JSR
4185 JSR 株価チャート【2017年度】
4185 JSR 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました