So-net無料ブログ作成

9001 東武鉄道 株価一覧& csvダウンロード【2017年度】

9001 東武鉄道 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】


9001 東武鉄道 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
2017/10/263280 (09:00)3295 (09:02)3260 (10:08)3270 (15:00)289000
2017/10/253315 (09:00)3315 (09:00)3270 (10:46)3280 (15:00)420700
2017/10/243285 (09:00)3320 (14:54)3280 (09:02)3315 (15:00)411800
2017/10/233300 (09:00)3310 (09:11)3270 (10:39)3285 (15:00)386200
2017/10/203265 (09:00)3280 (09:19)3260 (09:00)3275 (15:00)354200
2017/10/193245 (09:00)3295 (10:22)3240 (09:01)3285 (15:00)559900
2017/10/183215 (09:00)3250 (14:32)3210 (09:00)3235 (15:00)439200
2017/10/173215 (09:00)3230 (13:08)3190 (10:26)3225 (15:00)430900
2017/10/163190 (09:00)3230 (13:06)3180 (09:00)3210 (15:00)375500
2017/10/133145 (09:00)3190 (13:07)3140 (09:00)3185 (15:00)696400
2017/10/123120 (09:00)3170 (11:22)3115 (09:02)3155 (15:00)429900
2017/10/113105 (09:00)3115 (14:54)3090 (09:46)3115 (15:00)296200
2017/10/103100 (09:00)3105 (10:03)3085 (09:25)3100 (15:00)382500
2017/10/063090 (09:00)3100 (09:02)3070 (12:46)3075 (15:00)235900
2017/10/053095 (09:00)3105 (09:02)3070 (12:46)3080 (15:00)246700
2017/10/043090 (09:00)3105 (09:01)3070 (09:17)3095 (15:00)376100
2017/10/033090 (09:00)3110 (09:12)3080 (13:31)3090 (15:00)324500
2017/10/023100 (09:00)3110 (09:00)3070 (14:46)3075 (15:00)347800
2017/09/293110 (09:00)3115 (09:00)3075 (14:33)3090 (15:00)610500
2017/09/283140 (09:00)3145 (09:00)3100 (11:27)3125 (15:00)673500
2017/09/273135 (09:00)3170 (09:03)3110 (09:37)3140 (15:00)737400
2017/09/26638 (09:00)646 (12:33)636 (09:00)644 (15:00)7566000
2017/09/25639 (09:00)640 (14:38)635 (09:39)638 (15:00)3907000
2017/09/22639 (09:00)639 (09:00)634 (13:44)635 (15:00)3866000
2017/09/21630 (09:00)638 (10:10)629 (09:00)633 (15:00)3648000
2017/09/20626 (09:00)629 (09:13)625 (09:00)628 (15:00)2758000
2017/09/19620 (09:00)626 (14:59)619 (09:00)625 (15:00)2633000
2017/09/15620 (09:00)620 (09:00)616 (10:16)618 (15:00)3453000
2017/09/14616 (09:00)620 (09:44)615 (14:41)617 (15:00)2221000
2017/09/13617 (09:00)621 (09:00)616 (14:03)616 (15:00)1893000
2017/09/12609 (09:00)615 (13:36)607 (09:01)615 (15:00)2375000
2017/09/11601 (09:00)607 (10:48)601 (09:00)603 (15:00)1640000
2017/09/08595 (09:00)600 (11:24)594 (09:37)599 (15:00)3328000
2017/09/07597 (09:00)600 (09:31)594 (10:43)597 (15:00)2378000
2017/09/06592 (09:00)598 (10:04)592 (09:00)595 (15:00)2344000
2017/09/05600 (09:00)600 (09:00)593 (14:11)593 (15:00)2235000
2017/09/04604 (09:00)604 (09:00)599 (10:21)600 (15:00)1590000
2017/09/01610 (09:00)610 (09:00)604 (12:41)607 (15:00)1932000
2017/08/31605 (09:00)610 (13:17)603 (09:00)608 (15:00)2083000
2017/08/30604 (09:00)606 (14:07)600 (10:16)602 (15:00)2245000
2017/08/29601 (09:00)603 (09:00)600 (10:40)602 (15:00)1466000
2017/08/28600 (09:00)605 (14:29)597 (09:42)605 (15:00)1418000
2017/08/25601 (09:00)602 (12:39)598 (09:20)599 (15:00)1771000
2017/08/24602 (09:00)604 (09:03)600 (09:23)601 (15:00)1388000
2017/08/23607 (09:00)607 (09:00)600 (10:31)602 (15:00)2165000
2017/08/22600 (09:00)604 (11:08)599 (09:00)603 (15:00)2063000
2017/08/21603 (09:00)605 (09:00)596 (11:15)598 (15:00)1899000
2017/08/18596 (09:00)602 (14:38)594 (09:05)602 (15:00)2116000
2017/08/17605 (09:00)607 (09:00)598 (10:03)600 (15:00)1589000
2017/08/16596 (09:00)603 (14:07)596 (09:00)600 (15:00)1706000
2017/08/15597 (09:00)599 (09:37)593 (09:06)598 (15:00)1737000
2017/08/14598 (09:00)599 (09:00)591 (09:08)591 (15:00)2334000
2017/08/10603 (09:00)603 (09:00)596 (13:02)599 (15:00)1686000
2017/08/09601 (09:00)604 (09:15)595 (10:01)598 (15:00)2268000
2017/08/08610 (09:00)610 (09:00)600 (12:38)605 (15:00)2077000
2017/08/07613 (09:00)613 (09:00)604 (14:43)606 (15:00)1754000
2017/08/04606 (09:00)611 (14:05)605 (09:07)611 (15:00)1805000
2017/08/03605 (09:00)611 (09:57)602 (09:02)609 (15:00)2254000
2017/08/02606 (09:00)606 (09:00)600 (12:53)602 (15:00)1919000
2017/08/01587 (09:00)603 (10:15)587 (09:00)603 (15:00)3039000
2017/07/31584 (09:00)589 (14:51)584 (09:00)584 (15:00)2386000
2017/07/28583 (09:00)587 (09:16)583 (09:00)584 (15:00)1972000
2017/07/27581 (09:00)589 (14:07)581 (09:00)584 (15:00)2097000
2017/07/26584 (09:00)586 (09:05)580 (13:00)582 (15:00)2244000
2017/07/25587 (09:00)589 (09:47)583 (14:56)583 (15:00)1945000
2017/07/24594 (09:00)595 (09:00)587 (10:03)590 (15:00)2253000
2017/07/21598 (09:00)599 (09:00)594 (10:05)597 (15:00)1997000
2017/07/20600 (09:00)605 (12:31)597 (09:19)601 (15:00)1645000
2017/07/19597 (09:00)601 (10:07)597 (09:00)598 (15:00)1108000
2017/07/18602 (09:00)605 (09:11)596 (10:40)598 (15:00)2219000
2017/07/14603 (09:00)606 (10:03)602 (09:02)604 (15:00)1191000
2017/07/13606 (09:00)607 (09:04)599 (12:46)600 (15:00)1339000
2017/07/12603 (09:00)605 (09:29)600 (11:24)601 (15:00)1172000
2017/07/11604 (09:00)610 (13:06)602 (09:10)608 (15:00)1265000
2017/07/10606 (09:00)608 (09:01)603 (14:00)604 (15:00)1364000
2017/07/07604 (09:00)606 (09:05)601 (09:57)602 (15:00)2381000
2017/07/06608 (09:00)612 (14:25)605 (09:18)611 (15:00)1894000
2017/07/05616 (09:00)616 (09:00)607 (10:35)612 (15:00)1950000
2017/07/04619 (09:00)621 (09:07)614 (14:14)616 (15:00)2090000
2017/07/03615 (09:00)617 (09:02)612 (09:34)614 (15:00)1147000
2017/06/30615 (09:00)615 (09:00)608 (09:47)613 (15:00)2637000
2017/06/29620 (09:00)621 (09:00)616 (10:17)618 (15:00)1492000
2017/06/28616 (09:00)620 (09:05)615 (13:02)617 (15:00)1276000
2017/06/27623 (09:00)625 (09:05)618 (14:44)618 (15:00)1305000
2017/06/26623 (09:00)627 (09:20)622 (09:00)623 (15:00)1911000
2017/06/23625 (09:00)626 (14:59)621 (09:40)625 (15:00)1719000
2017/06/22621 (09:00)626 (12:35)619 (09:19)622 (15:00)3244000
2017/06/21613 (09:00)621 (14:05)613 (09:00)619 (15:00)3078000
2017/06/20618 (09:00)620 (12:45)614 (09:07)617 (15:00)2402000
2017/06/19611 (09:00)617 (09:26)611 (09:00)616 (15:00)2420000
2017/06/16611 (09:00)612 (09:07)607 (09:20)611 (15:00)3476000
2017/06/15609 (09:00)616 (09:38)608 (11:07)612 (15:00)2771000
2017/06/14605 (09:00)610 (09:11)604 (09:02)609 (15:00)1640000
2017/06/13599 (09:00)607 (09:57)599 (09:00)606 (15:00)1274000
2017/06/12599 (09:00)605 (09:06)599 (09:00)601 (15:00)1520000
2017/06/09600 (09:00)604 (09:03)597 (13:45)599 (15:00)3758000
2017/06/08610 (09:00)610 (09:00)603 (14:27)604 (15:00)2509000
2017/06/07610 (09:00)612 (13:44)607 (09:22)610 (15:00)2213000
2017/06/06613 (09:00)616 (09:23)611 (09:13)613 (15:00)2874000
2017/06/05609 (09:00)619 (12:56)608 (09:00)615 (15:00)4806000
2017/06/02599 (09:00)609 (13:08)597 (09:04)608 (15:00)5759000
2017/06/01591 (09:00)600 (13:57)591 (09:00)599 (15:00)2776000
2017/05/31589 (09:00)593 (11:12)588 (09:00)591 (15:00)3875000
2017/05/30592 (09:00)593 (09:00)587 (10:51)591 (15:00)1434000
2017/05/29592 (09:00)595 (14:44)591 (09:16)594 (15:00)1563000
2017/05/26595 (09:00)596 (09:00)591 (14:05)591 (15:00)1624000
2017/05/25592 (09:00)598 (09:23)592 (09:00)597 (15:00)3129000
2017/05/24595 (09:00)595 (09:00)591 (09:04)595 (15:00)2152000
2017/05/23592 (09:00)595 (12:35)590 (09:06)593 (15:00)2688000
2017/05/22587 (09:00)593 (14:58)586 (09:00)592 (15:00)2259000
2017/05/19585 (09:00)589 (14:58)580 (09:48)588 (15:00)3313000
2017/05/18575 (09:00)588 (15:00)575 (09:00)588 (15:00)3402000
2017/05/17572 (09:00)579 (14:58)572 (09:00)578 (15:00)1828000
2017/05/16572 (09:00)576 (14:51)570 (10:56)575 (15:00)2160000
2017/05/15564 (09:00)574 (12:41)563 (09:00)571 (15:00)2418000
2017/05/12565 (09:00)570 (14:21)564 (09:06)569 (15:00)2720000
2017/05/11571 (09:00)571 (09:00)566 (09:44)566 (15:00)2841000
2017/05/10572 (09:00)572 (09:00)567 (11:14)570 (15:00)2901000
2017/05/09571 (09:00)575 (09:21)568 (12:35)572 (15:00)2816000
2017/05/08563 (09:00)575 (14:37)562 (09:00)573 (15:00)3842000
2017/05/02560 (09:00)564 (11:06)559 (09:00)560 (15:00)3566000
2017/05/01559 (09:00)561 (09:02)552 (10:51)558 (15:00)4205000
2017/04/28575 (09:00)581 (13:10)558 (14:53)565 (15:00)3900000
2017/04/27579 (09:00)583 (09:20)577 (12:36)581 (15:00)2123000
2017/04/26580 (09:00)580 (09:00)574 (12:37)580 (15:00)2106000
2017/04/25571 (09:00)579 (14:37)571 (09:00)579 (15:00)2796000
2017/04/24566 (09:00)572 (14:55)564 (09:07)571 (15:00)2018000
2017/04/21562 (09:00)564 (09:33)557 (12:51)559 (15:00)2413000
2017/04/20562 (09:00)562 (09:00)554 (10:43)557 (15:00)2131000
2017/04/19562 (09:00)566 (09:00)558 (12:52)559 (15:00)2687000
2017/04/18566 (09:00)567 (09:00)562 (11:11)566 (15:00)2183000
2017/04/17555 (09:00)565 (14:46)555 (09:00)565 (15:00)1425000
2017/04/14565 (09:00)565 (09:00)553 (11:24)556 (15:00)3015000
2017/04/13561 (09:00)564 (09:10)559 (10:15)562 (15:00)2232000
2017/04/12558 (09:00)563 (12:46)558 (09:00)563 (15:00)2350000
2017/04/11558 (09:00)563 (10:21)558 (09:00)562 (15:00)1977000
2017/04/10562 (09:00)563 (09:00)554 (11:25)558 (15:00)2470000
2017/04/07552 (09:00)559 (14:22)550 (10:57)556 (15:00)3986000
2017/04/06558 (09:00)560 (09:04)549 (13:17)551 (15:00)3138000
2017/04/05560 (09:00)564 (11:30)558 (09:05)559 (15:00)2266000
2017/04/04559 (09:00)565 (12:39)552 (09:20)560 (15:00)4206000
2017/04/03558 (09:00)560 (09:00)551 (10:58)556 (15:00)5075000

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9001-2017.csvです。

スポンサーリンク

9001 東武鉄道の関連記事


9001 東武鉄道
9001 東武鉄道 株価チャート【2017年度】
9001 東武鉄道 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