So-net無料ブログ作成

9003 相鉄 株価一覧& csvダウンロード【2017年度】

9003 相鉄 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】


9003 相鉄 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
2017/10/262924 (09:00)2935 (09:36)2893 (14:58)2896 (15:00)124700
2017/10/252940 (09:00)2940 (09:00)2901 (14:36)2908 (15:00)177400
2017/10/242882 (09:00)2928 (14:02)2882 (09:00)2925 (15:00)178900
2017/10/232900 (09:00)2914 (09:11)2885 (14:59)2886 (15:00)146400
2017/10/202892 (09:00)2897 (11:07)2864 (09:07)2889 (15:00)139200
2017/10/192865 (09:00)2894 (12:44)2865 (09:00)2888 (15:00)145000
2017/10/182836 (09:00)2868 (14:35)2827 (09:03)2867 (15:00)145400
2017/10/172833 (09:00)2840 (13:24)2813 (10:28)2838 (15:00)121100
2017/10/162800 (09:00)2835 (13:20)2800 (09:00)2822 (15:00)171500
2017/10/132768 (09:00)2810 (13:07)2765 (09:00)2799 (15:00)149600
2017/10/122784 (09:00)2799 (11:25)2770 (09:01)2784 (15:00)112000
2017/10/112780 (09:00)2802 (09:06)2773 (12:33)2789 (15:00)130300
2017/10/102718 (09:00)2780 (14:59)2718 (09:00)2780 (15:00)159200
2017/10/062738 (09:00)2744 (09:02)2717 (10:17)2718 (15:00)85600
2017/10/052727 (09:00)2749 (09:09)2727 (09:00)2741 (15:00)98900
2017/10/042707 (09:00)2728 (12:47)2700 (10:36)2716 (15:00)106100
2017/10/032695 (09:00)2707 (09:17)2686 (13:36)2698 (15:00)101100
2017/10/022727 (09:00)2727 (09:00)2682 (14:54)2690 (15:00)161000
2017/09/292733 (09:00)2735 (09:02)2716 (09:36)2720 (15:00)104700
2017/09/282709 (09:00)2735 (14:00)2683 (09:21)2735 (15:00)147600
2017/09/272775 (09:00)2775 (09:00)2679 (14:46)2691 (15:00)368700
2017/09/26558 (09:00)563 (12:37)557 (09:00)560 (15:00)3539000
2017/09/25559 (09:00)561 (09:31)556 (10:19)558 (15:00)2665000
2017/09/22554 (09:00)559 (09:48)554 (09:00)556 (15:00)1165000
2017/09/21551 (09:00)555 (09:45)551 (09:00)553 (15:00)1093000
2017/09/20552 (09:00)552 (09:00)548 (13:54)550 (15:00)839000
2017/09/19543 (09:00)554 (13:46)541 (09:00)553 (15:00)885000
2017/09/15541 (09:00)542 (09:02)539 (09:17)539 (15:00)815000
2017/09/14540 (09:00)542 (10:39)538 (13:20)540 (15:00)314000
2017/09/13539 (09:00)543 (13:41)538 (09:00)541 (15:00)519000
2017/09/12539 (09:00)540 (09:00)536 (09:10)538 (15:00)382000
2017/09/11534 (09:00)537 (09:11)534 (09:00)534 (15:00)288000
2017/09/08537 (09:00)537 (09:00)530 (14:18)531 (15:00)680000
2017/09/07532 (09:00)537 (09:27)532 (09:00)537 (15:00)464000
2017/09/06524 (09:00)530 (14:15)524 (09:00)529 (15:00)350000
2017/09/05531 (09:00)532 (09:03)525 (14:25)525 (15:00)419000
2017/09/04537 (09:00)537 (09:00)530 (14:19)531 (15:00)433000
2017/09/01537 (09:00)538 (09:07)535 (09:26)537 (15:00)434000
2017/08/31536 (09:00)537 (14:05)533 (09:41)534 (15:00)526000
2017/08/30527 (09:00)533 (14:08)526 (09:09)532 (15:00)562000
2017/08/29522 (09:00)528 (14:00)521 (09:06)527 (15:00)438000
2017/08/28524 (09:00)526 (14:17)522 (09:34)526 (15:00)401000
2017/08/25526 (09:00)526 (09:00)521 (09:41)523 (15:00)446000
2017/08/24526 (09:00)528 (11:13)523 (14:27)524 (15:00)595000
2017/08/23531 (09:00)531 (09:00)525 (12:30)527 (15:00)712000
2017/08/22530 (09:00)531 (10:26)527 (09:49)528 (15:00)315000
2017/08/21530 (09:00)534 (09:57)530 (09:00)530 (15:00)434000
2017/08/18532 (09:00)533 (09:10)529 (14:00)529 (15:00)750000
2017/08/17535 (09:00)537 (13:18)531 (10:03)536 (15:00)678000
2017/08/16535 (09:00)538 (12:35)533 (09:08)536 (15:00)460000
2017/08/15541 (09:00)541 (09:00)533 (12:41)535 (15:00)928000
2017/08/14542 (09:00)542 (09:00)536 (14:28)536 (15:00)830000
2017/08/10541 (09:00)551 (13:57)541 (09:00)549 (15:00)745000
2017/08/09545 (09:00)547 (09:17)536 (12:45)539 (15:00)764000
2017/08/08553 (09:00)554 (09:02)545 (10:50)546 (15:00)460000
2017/08/07550 (09:00)553 (10:46)549 (09:00)552 (15:00)564000
2017/08/04544 (09:00)548 (14:18)542 (09:28)546 (15:00)476000
2017/08/03543 (09:00)546 (10:00)541 (09:04)544 (15:00)356000
2017/08/02547 (09:00)547 (09:00)538 (10:05)543 (15:00)717000
2017/08/01540 (09:00)548 (10:21)539 (09:00)544 (15:00)966000
2017/07/31544 (09:00)544 (09:00)537 (09:37)540 (15:00)562000
2017/07/28538 (09:00)543 (14:59)537 (09:32)543 (15:00)651000
2017/07/27537 (09:00)547 (14:07)536 (09:00)542 (15:00)646000
2017/07/26539 (09:00)539 (09:00)534 (13:00)537 (15:00)453000
2017/07/25542 (09:00)542 (09:00)536 (11:26)537 (15:00)538000
2017/07/24540 (09:00)541 (09:00)536 (10:19)541 (15:00)584000
2017/07/21542 (09:00)542 (09:00)540 (11:23)541 (15:00)355000
2017/07/20544 (09:00)546 (12:30)541 (09:19)545 (15:00)630000
2017/07/19543 (09:00)546 (10:11)541 (09:31)544 (15:00)721000
2017/07/18551 (09:00)554 (09:00)546 (10:26)547 (15:00)590000
2017/07/14548 (09:00)555 (09:59)548 (09:00)551 (15:00)667000
2017/07/13553 (09:00)553 (09:00)548 (09:53)549 (15:00)303000
2017/07/12555 (09:00)555 (09:00)550 (12:52)551 (15:00)475000
2017/07/11552 (09:00)558 (13:01)551 (09:12)558 (15:00)500000
2017/07/10554 (09:00)554 (09:00)551 (09:02)551 (15:00)532000
2017/07/07553 (09:00)555 (09:00)549 (13:12)550 (15:00)663000
2017/07/06555 (09:00)559 (10:35)554 (09:03)557 (15:00)540000
2017/07/05559 (09:00)559 (09:00)553 (10:51)556 (15:00)860000
2017/07/04558 (09:00)560 (09:05)556 (10:02)559 (15:00)607000
2017/07/03558 (09:00)558 (09:00)554 (09:39)556 (15:00)647000
2017/06/30555 (09:00)557 (14:59)552 (09:46)557 (15:00)590000
2017/06/29557 (09:00)557 (09:00)553 (09:58)557 (15:00)426000
2017/06/28551 (09:00)556 (10:28)551 (09:00)551 (15:00)415000
2017/06/27555 (09:00)556 (09:06)551 (14:59)552 (15:00)300000
2017/06/26553 (09:00)557 (09:21)553 (09:00)553 (15:00)421000
2017/06/23553 (09:00)555 (14:59)550 (09:17)554 (15:00)479000
2017/06/22551 (09:00)552 (09:03)548 (09:53)552 (15:00)347000
2017/06/21551 (09:00)555 (10:39)549 (09:30)552 (15:00)684000
2017/06/20557 (09:00)558 (09:21)553 (13:33)553 (15:00)654000
2017/06/19558 (09:00)561 (10:07)554 (14:17)554 (15:00)747000
2017/06/16555 (09:00)558 (12:35)552 (09:15)557 (15:00)1212000
2017/06/15553 (09:00)557 (09:27)549 (10:47)553 (15:00)697000
2017/06/14549 (09:00)554 (14:40)548 (09:02)552 (15:00)568000
2017/06/13540 (09:00)547 (10:05)540 (09:00)546 (15:00)516000
2017/06/12536 (09:00)542 (12:57)536 (09:00)539 (15:00)590000
2017/06/09546 (09:00)547 (09:00)537 (14:07)537 (15:00)1126000
2017/06/08552 (09:00)552 (09:00)545 (14:36)547 (15:00)682000
2017/06/07547 (09:00)550 (14:02)545 (09:21)549 (15:00)622000
2017/06/06554 (09:00)555 (09:00)548 (14:39)549 (15:00)822000
2017/06/05555 (09:00)560 (14:43)550 (11:19)560 (15:00)1148000
2017/06/02542 (09:00)554 (14:31)541 (09:01)554 (15:00)1916000
2017/06/01529 (09:00)542 (10:27)529 (09:00)540 (15:00)1036000
2017/05/31532 (09:00)532 (09:00)528 (14:58)529 (15:00)557000
2017/05/30532 (09:00)534 (12:52)528 (11:30)532 (15:00)549000
2017/05/29527 (09:00)533 (13:51)527 (09:00)532 (15:00)539000
2017/05/26534 (09:00)534 (09:00)525 (11:25)528 (15:00)992000
2017/05/25532 (09:00)540 (11:14)532 (09:00)538 (15:00)499000
2017/05/24539 (09:00)539 (09:00)531 (12:47)535 (15:00)697000
2017/05/23535 (09:00)540 (12:40)534 (09:00)537 (15:00)512000
2017/05/22531 (09:00)537 (12:59)529 (09:56)536 (15:00)546000
2017/05/19532 (09:00)533 (14:58)525 (10:02)532 (15:00)1056000
2017/05/18525 (09:00)532 (14:37)524 (09:07)532 (15:00)747000
2017/05/17533 (09:00)534 (09:00)527 (10:15)530 (15:00)640000
2017/05/16537 (09:00)538 (09:09)534 (10:50)536 (15:00)508000
2017/05/15533 (09:00)537 (09:17)533 (09:00)535 (15:00)542000
2017/05/12534 (09:00)537 (09:01)534 (09:00)536 (15:00)497000
2017/05/11539 (09:00)540 (09:00)533 (12:57)536 (15:00)591000
2017/05/10542 (09:00)543 (09:00)538 (13:42)539 (15:00)672000
2017/05/09540 (09:00)543 (14:58)538 (09:42)541 (15:00)695000
2017/05/08534 (09:00)540 (14:17)532 (09:06)540 (15:00)1079000
2017/05/02521 (09:00)528 (12:56)518 (09:02)526 (15:00)608000
2017/05/01518 (09:00)520 (14:49)516 (10:33)518 (15:00)847000
2017/04/28527 (09:00)528 (09:01)515 (14:53)518 (15:00)1293000
2017/04/27536 (09:00)539 (09:02)529 (14:00)531 (15:00)888000
2017/04/26536 (09:00)536 (09:00)531 (10:42)535 (15:00)657000
2017/04/25526 (09:00)532 (11:10)524 (09:13)531 (15:00)927000
2017/04/24517 (09:00)524 (14:24)516 (09:02)523 (15:00)722000
2017/04/21508 (09:00)513 (15:00)508 (09:00)513 (15:00)745000
2017/04/20511 (09:00)512 (09:00)505 (12:47)506 (15:00)789000
2017/04/19515 (09:00)517 (09:14)512 (13:26)512 (15:00)706000
2017/04/18520 (09:00)522 (09:08)515 (12:30)515 (15:00)906000
2017/04/17512 (09:00)524 (14:58)512 (09:00)522 (15:00)792000
2017/04/14517 (09:00)518 (09:09)511 (14:30)511 (15:00)711000
2017/04/13513 (09:00)521 (14:42)513 (09:00)517 (15:00)1056000
2017/04/12513 (09:00)516 (11:04)511 (12:30)516 (15:00)873000
2017/04/11513 (09:00)518 (10:37)511 (09:01)515 (15:00)949000
2017/04/10517 (09:00)519 (09:00)506 (12:51)511 (15:00)1295000
2017/04/07518 (09:00)526 (10:08)516 (11:06)519 (15:00)1297000
2017/04/06524 (09:00)525 (09:02)517 (13:27)518 (15:00)889000
2017/04/05522 (09:00)528 (09:40)522 (09:00)526 (15:00)670000
2017/04/04523 (09:00)525 (11:01)517 (09:21)523 (15:00)948000
2017/04/03518 (09:00)524 (14:41)517 (09:03)523 (15:00)806000

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9003-2017.csvです。

スポンサーリンク

9003 相鉄の関連記事


9003 相鉄
9003 相鉄 株価チャート【2017年度】
9003 相鉄 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