So-net無料ブログ作成

7276 小糸製作所 株価一覧& csvダウンロード【2017年度】

7276 小糸製作所 の2017年度(4月1日~)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。さらに株価データは 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】


7276 小糸製作所 の2017年度の株価データ一覧です。一般的な株価一覧に、高値および安値の時間が記録してあります。
csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/10/267410 (09:00)7520 (09:12)7370 (09:00)7450 (15:00)494200
2017/10/257610 (09:00)7620 (09:00)7480 (14:34)7490 (15:00)385300
2017/10/247520 (09:00)7590 (10:48)7480 (09:02)7580 (15:00)354800
2017/10/237640 (09:00)7710 (09:04)7540 (14:45)7560 (15:00)427200
2017/10/207480 (09:00)7550 (09:22)7460 (09:00)7530 (15:00)455400
2017/10/197370 (09:00)7500 (10:08)7340 (09:00)7430 (15:00)520400
2017/10/187340 (09:00)7380 (09:52)7220 (13:46)7270 (15:00)432400
2017/10/177270 (09:00)7300 (09:09)7220 (10:58)7250 (15:00)318800
2017/10/167240 (09:00)7270 (09:00)7200 (09:01)7210 (15:00)331000
2017/10/137180 (09:00)7260 (09:47)7170 (09:00)7200 (15:00)687700
2017/10/127030 (09:00)7150 (12:35)7020 (09:01)7110 (15:00)512200
2017/10/116990 (09:03)7010 (09:03)6920 (14:46)6930 (15:00)539100
2017/10/107030 (09:00)7180 (13:28)7010 (09:00)7160 (15:00)419300
2017/10/067010 (09:00)7010 (09:00)6950 (14:03)6970 (15:00)440700
2017/10/056980 (09:00)7010 (09:31)6930 (09:03)6980 (15:00)449900
2017/10/046950 (09:00)7020 (11:03)6860 (09:11)6960 (15:00)535400
2017/10/037070 (09:00)7090 (09:00)6870 (14:29)6930 (15:00)662700
2017/10/027060 (09:00)7090 (09:00)7000 (09:54)7090 (15:00)738600
2017/09/297000 (09:09)7200 (09:31)6960 (09:09)7060 (15:00)1199700
2017/09/287550 (09:00)7580 (09:00)7460 (09:18)7550 (15:00)278700
2017/09/277470 (09:00)7540 (13:10)7390 (09:05)7500 (15:00)224800
2017/09/267490 (09:00)7530 (10:38)7450 (09:46)7490 (15:00)294800
2017/09/257480 (09:00)7520 (11:28)7440 (09:44)7500 (15:00)206600
2017/09/227430 (09:00)7480 (09:19)7350 (12:50)7410 (15:00)239200
2017/09/217480 (09:00)7550 (11:08)7400 (14:29)7420 (15:00)382800
2017/09/207290 (09:00)7480 (12:33)7270 (09:00)7430 (15:00)349700
2017/09/197250 (09:00)7320 (10:01)7230 (09:01)7280 (15:00)279900
2017/09/157110 (09:00)7160 (10:10)7060 (09:05)7150 (15:00)303800
2017/09/147140 (09:00)7160 (10:44)7070 (09:16)7080 (15:00)193600
2017/09/137180 (09:00)7210 (10:07)7060 (14:52)7090 (15:00)353000
2017/09/127190 (09:00)7240 (09:05)7100 (14:45)7120 (15:00)364500
2017/09/117020 (09:00)7180 (11:22)7010 (09:00)7130 (15:00)246200
2017/09/087000 (09:00)7040 (10:30)6960 (09:19)6990 (15:00)353400
2017/09/076830 (09:00)6960 (13:56)6810 (09:00)6940 (15:00)337400
2017/09/066810 (09:00)6870 (10:26)6780 (09:06)6810 (15:00)295300
2017/09/056850 (09:00)6850 (09:00)6770 (12:49)6790 (15:00)225400
2017/09/046830 (09:00)6850 (09:42)6770 (10:08)6790 (15:00)237000
2017/09/016920 (09:00)6940 (09:00)6810 (12:42)6850 (15:00)212300
2017/08/316820 (09:00)6890 (12:43)6810 (09:00)6850 (15:00)240100
2017/08/306810 (09:00)6830 (09:16)6740 (11:30)6770 (15:00)262000
2017/08/296680 (09:00)6790 (13:11)6670 (09:00)6780 (15:00)230100
2017/08/286800 (09:00)6810 (09:00)6740 (11:00)6760 (15:00)246800
2017/08/256750 (09:00)6820 (12:38)6710 (09:02)6790 (15:00)226700
2017/08/246700 (09:00)6820 (12:30)6690 (09:00)6740 (15:00)300500
2017/08/236850 (09:03)6860 (09:03)6710 (14:34)6710 (15:00)256700
2017/08/226710 (09:00)6740 (14:45)6680 (09:04)6720 (15:00)274100
2017/08/216810 (09:00)6830 (09:00)6720 (10:08)6730 (15:00)259000
2017/08/186650 (09:02)6810 (14:46)6620 (09:03)6800 (15:00)443900
2017/08/176750 (09:00)6770 (14:49)6700 (10:27)6750 (15:00)269900
2017/08/166790 (09:00)6810 (09:07)6750 (10:58)6770 (15:00)266200
2017/08/156820 (09:00)6880 (10:39)6790 (09:03)6810 (15:00)305000
2017/08/146810 (09:00)6820 (09:20)6730 (14:56)6730 (15:00)482800
2017/08/106830 (09:00)6930 (10:28)6810 (09:00)6910 (15:00)590800
2017/08/096730 (09:00)6780 (14:39)6660 (10:02)6780 (15:00)508600
2017/08/086800 (09:00)6810 (09:01)6700 (12:30)6750 (15:00)432800
2017/08/076860 (09:06)6890 (09:06)6740 (14:40)6750 (15:00)534800
2017/08/046540 (09:00)6650 (14:15)6510 (09:02)6630 (15:00)635500
2017/08/036480 (09:00)6540 (10:55)6440 (09:07)6500 (15:00)411500
2017/08/026580 (09:00)6580 (09:00)6460 (09:41)6490 (15:00)480200
2017/08/016400 (09:00)6560 (14:58)6380 (09:00)6550 (15:00)684100
2017/07/316480 (09:00)6520 (10:53)6430 (09:54)6460 (15:00)814900
2017/07/286450 (09:12)6500 (09:14)6290 (09:49)6380 (15:00)1276900
2017/07/275950 (09:00)6060 (14:36)5930 (09:00)6030 (15:00)522200
2017/07/265960 (09:00)5970 (09:00)5920 (14:46)5940 (15:00)295500
2017/07/255850 (09:00)5890 (09:06)5840 (09:00)5870 (15:00)220200
2017/07/245810 (09:00)5880 (14:27)5790 (09:00)5870 (15:00)305200
2017/07/215890 (09:00)5920 (09:07)5860 (12:31)5880 (15:00)215400
2017/07/206020 (09:00)6030 (09:01)5920 (14:52)5920 (15:00)349500
2017/07/195950 (09:00)6020 (12:50)5880 (10:27)6000 (15:00)712400
2017/07/185940 (09:00)6000 (13:05)5880 (10:27)5990 (15:00)444700
2017/07/145920 (09:00)5980 (13:54)5880 (09:16)5980 (15:00)293500
2017/07/135940 (09:00)5960 (09:01)5860 (12:55)5910 (15:00)337900
2017/07/125850 (09:00)5910 (12:33)5820 (09:29)5900 (15:00)283100
2017/07/115830 (09:00)5880 (13:05)5800 (09:06)5860 (15:00)176400
2017/07/105830 (09:00)5850 (09:00)5790 (14:43)5810 (15:00)305700
2017/07/075790 (09:00)5840 (10:16)5780 (09:00)5790 (15:00)297300
2017/07/065870 (09:00)5890 (09:02)5830 (12:54)5850 (15:00)315000
2017/07/055790 (09:00)5900 (12:50)5790 (09:00)5890 (15:00)311800
2017/07/045720 (09:00)5820 (12:30)5720 (09:00)5780 (15:00)362300
2017/07/035740 (09:00)5790 (12:37)5730 (13:27)5750 (15:00)337400
2017/06/305770 (09:00)5780 (09:02)5710 (10:10)5780 (15:00)361900
2017/06/295880 (09:00)5890 (09:00)5810 (14:28)5840 (15:00)313800
2017/06/285790 (09:00)5860 (10:49)5750 (09:04)5820 (15:00)305400
2017/06/275820 (09:00)5830 (09:15)5800 (09:50)5800 (15:00)197000
2017/06/265810 (09:00)5840 (09:19)5800 (10:02)5800 (15:00)177700
2017/06/235770 (09:00)5790 (12:30)5750 (09:56)5790 (15:00)217800
2017/06/225720 (09:00)5750 (09:33)5710 (09:00)5720 (15:00)339100
2017/06/215790 (09:00)5800 (09:00)5710 (12:42)5710 (15:00)335200
2017/06/205800 (09:00)5860 (11:17)5790 (14:55)5790 (15:00)350500
2017/06/195690 (09:00)5730 (09:42)5660 (09:02)5720 (15:00)271900
2017/06/165730 (09:00)5760 (09:27)5650 (10:47)5670 (15:00)664900
2017/06/155680 (09:00)5750 (09:28)5660 (12:43)5690 (15:00)408800
2017/06/145810 (09:00)5850 (09:14)5720 (14:59)5730 (15:00)504300
2017/06/135780 (09:00)5870 (10:13)5770 (09:00)5810 (15:00)333900
2017/06/125800 (09:00)5820 (09:07)5770 (09:51)5790 (15:00)256000
2017/06/095820 (09:00)5860 (10:17)5800 (09:00)5860 (15:00)485500
2017/06/085940 (09:00)5960 (09:43)5890 (14:46)5890 (15:00)332100
2017/06/075930 (09:00)5950 (09:00)5890 (09:28)5930 (15:00)393500
2017/06/065850 (09:00)5950 (09:26)5850 (09:00)5890 (15:00)354800
2017/06/055940 (09:00)5950 (09:00)5890 (09:55)5930 (15:00)461500
2017/06/025950 (09:00)6040 (14:57)5930 (09:01)6030 (15:00)364700
2017/06/015860 (09:00)5920 (09:37)5840 (09:00)5910 (15:00)383100
2017/05/315910 (09:00)5930 (09:05)5800 (14:58)5830 (15:00)536400
2017/05/305900 (09:00)5960 (13:00)5890 (09:02)5950 (15:00)322500
2017/05/295930 (09:00)5990 (11:23)5910 (09:00)5930 (15:00)310400
2017/05/265940 (09:00)5970 (13:45)5900 (09:08)5940 (15:00)377800
2017/05/256090 (09:06)6090 (09:06)5940 (10:17)5950 (15:00)682800
2017/05/245820 (09:00)5870 (09:03)5800 (11:09)5810 (15:00)354500
2017/05/235870 (09:00)5900 (09:00)5790 (14:57)5820 (15:00)349700
2017/05/225840 (09:00)5870 (09:00)5790 (09:09)5830 (15:00)440400
2017/05/195840 (09:00)5900 (12:55)5830 (09:57)5870 (15:00)546800
2017/05/185860 (09:03)5950 (09:23)5860 (09:03)5870 (15:00)639300
2017/05/175990 (09:00)6050 (11:15)5980 (09:00)6030 (15:00)374600
2017/05/166090 (09:00)6130 (09:10)6010 (14:29)6060 (15:00)556000
2017/05/155990 (09:00)6040 (09:22)5990 (09:00)6030 (15:00)529000
2017/05/126140 (09:00)6150 (09:02)6060 (14:46)6080 (15:00)506200
2017/05/116100 (09:00)6150 (12:50)6070 (09:51)6140 (15:00)450900
2017/05/106100 (09:00)6130 (09:02)6050 (13:24)6110 (15:00)486400
2017/05/096070 (09:00)6170 (11:02)6060 (09:00)6100 (15:00)637100
2017/05/086080 (09:03)6170 (14:59)6050 (09:24)6170 (15:00)991800
2017/05/025940 (09:00)5980 (10:28)5890 (14:32)5920 (15:00)604100
2017/05/015800 (09:00)5890 (11:20)5790 (09:16)5850 (15:00)558000
2017/04/285760 (09:00)5760 (09:00)5670 (09:34)5750 (15:00)710200
2017/04/275600 (09:03)5780 (12:45)5580 (09:37)5750 (15:00)850600
2017/04/265710 (09:00)5820 (12:52)5700 (09:06)5740 (15:00)675200
2017/04/255520 (09:00)5650 (14:38)5480 (09:15)5640 (15:00)655400
2017/04/245610 (09:03)5610 (09:03)5500 (12:41)5500 (15:00)835300
2017/04/215410 (09:00)5480 (14:20)5360 (09:30)5470 (15:00)525400
2017/04/205270 (09:00)5380 (10:50)5270 (09:00)5320 (15:00)574400
2017/04/195270 (09:00)5320 (09:15)5270 (09:00)5290 (15:00)498700
2017/04/185340 (09:00)5370 (09:00)5300 (12:44)5320 (15:00)533200
2017/04/175260 (09:00)5300 (09:24)5220 (10:31)5270 (15:00)499300
2017/04/145310 (09:00)5360 (10:12)5300 (09:13)5310 (15:00)428000
2017/04/135330 (09:00)5380 (14:40)5310 (09:04)5360 (15:00)906300
2017/04/125420 (09:03)5450 (09:12)5360 (14:02)5370 (15:00)759100
2017/04/115530 (09:00)5550 (09:54)5480 (09:03)5530 (15:00)474200
2017/04/105640 (09:00)5640 (09:00)5540 (14:15)5560 (15:00)458100
2017/04/075560 (09:00)5590 (09:14)5450 (10:27)5550 (15:00)869000
2017/04/065540 (09:00)5580 (09:54)5440 (12:48)5480 (15:00)815800
2017/04/055680 (09:00)5700 (09:06)5510 (12:31)5560 (15:00)962700
2017/04/045710 (09:00)5720 (09:00)5640 (13:41)5690 (15:00)798600
2017/04/035830 (09:00)5870 (09:00)5790 (13:30)5800 (15:00)526400

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7276-2017.csvです。

スポンサーリンク

7276 小糸製作所の関連記事


7276 小糸製作所
7276 小糸製作所 株価チャート【2017年度】
7276 小糸製作所 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