So-net無料ブログ作成

9005 東京急行電鉄 株価一覧& csvダウンロード【2017年度】

9005 東京急行電鉄 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】


9005 東京急行電鉄 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
2017/10/261711 (09:00)1716 (09:02)1700 (14:20)1701 (15:00)790300
2017/10/251728 (09:00)1733 (09:00)1702 (14:12)1707 (15:00)1165000
2017/10/241714 (09:00)1726 (09:20)1711 (09:01)1721 (15:00)973400
2017/10/231725 (09:00)1728 (09:09)1710 (10:17)1716 (15:00)1122100
2017/10/201713 (09:00)1714 (09:00)1702 (14:20)1708 (15:00)1045800
2017/10/191715 (09:00)1725 (09:59)1715 (09:00)1722 (15:00)1239700
2017/10/181696 (09:00)1715 (14:28)1694 (09:03)1712 (15:00)1193400
2017/10/171700 (09:00)1705 (09:02)1683 (10:48)1696 (15:00)1286000
2017/10/161686 (09:00)1700 (09:49)1686 (09:00)1690 (15:00)1674200
2017/10/131668 (09:00)1694 (13:15)1663 (09:00)1690 (15:00)2667400
2017/10/121647 (09:00)1675 (12:56)1645 (09:00)1670 (15:00)2175600
2017/10/111626 (09:00)1640 (15:00)1626 (09:00)1640 (15:00)1090100
2017/10/101613 (09:00)1630 (09:49)1610 (09:00)1630 (15:00)1405700
2017/10/061605 (09:00)1615 (09:14)1599 (09:00)1615 (15:00)1339000
2017/10/051601 (09:00)1605 (09:03)1593 (10:30)1596 (15:00)901500
2017/10/041595 (09:00)1610 (09:29)1594 (09:00)1606 (15:00)1010700
2017/10/031587 (09:00)1596 (14:53)1583 (09:01)1596 (15:00)953600
2017/10/021597 (09:00)1597 (09:00)1580 (14:48)1582 (15:00)711200
2017/09/291600 (09:00)1602 (09:16)1591 (10:40)1593 (15:00)997100
2017/09/281598 (09:00)1607 (12:56)1588 (09:37)1606 (15:00)1197100
2017/09/271605 (09:00)1608 (09:08)1590 (10:37)1596 (15:00)1155100
2017/09/261623 (09:00)1627 (09:11)1618 (13:35)1619 (15:00)2306900
2017/09/251627 (09:00)1627 (09:00)1608 (10:18)1617 (15:00)1439400
2017/09/221620 (09:00)1636 (09:48)1615 (09:00)1624 (15:00)1648700
2017/09/211608 (09:00)1624 (11:27)1606 (09:00)1619 (15:00)1336900
2017/09/201599 (09:00)1605 (09:18)1595 (13:37)1599 (15:00)1201600
2017/09/191586 (09:00)1607 (14:29)1577 (09:03)1605 (15:00)1295600
2017/09/151589 (09:00)1591 (09:00)1571 (11:01)1575 (15:00)1838700
2017/09/141592 (09:00)1594 (09:00)1585 (13:20)1586 (15:00)597000
2017/09/131590 (09:00)1595 (09:23)1585 (09:02)1587 (15:00)634500
2017/09/121580 (09:00)1583 (14:30)1573 (09:01)1581 (15:00)779000
2017/09/111586 (09:00)1587 (09:00)1566 (14:06)1569 (15:00)1146700
2017/09/081578 (09:00)1582 (11:05)1571 (14:34)1573 (15:00)1474300
2017/09/071587 (09:00)1597 (09:33)1574 (13:10)1582 (15:00)1094300
2017/09/061576 (09:00)1582 (14:29)1572 (09:24)1579 (15:00)926900
2017/09/051583 (09:00)1586 (09:04)1573 (13:01)1576 (15:00)1152800
2017/09/041587 (09:00)1588 (09:00)1571 (12:34)1572 (15:00)916900
2017/09/011610 (09:00)1610 (09:00)1590 (12:45)1590 (15:00)862800
2017/08/311597 (09:00)1607 (13:10)1596 (09:00)1600 (15:00)1005700
2017/08/301602 (09:00)1604 (09:00)1591 (13:26)1592 (15:00)1099300
2017/08/291590 (09:00)1597 (14:29)1590 (09:00)1595 (15:00)780300
2017/08/281605 (09:00)1606 (09:00)1596 (13:17)1600 (15:00)967300
2017/08/251606 (09:00)1611 (09:00)1600 (09:42)1601 (15:00)862400
2017/08/241613 (09:00)1620 (09:01)1601 (14:59)1601 (15:00)1083900
2017/08/231629 (09:00)1629 (09:00)1612 (14:20)1614 (15:00)768400
2017/08/221624 (09:00)1624 (09:00)1615 (09:38)1616 (15:00)771500
2017/08/211640 (09:00)1640 (09:00)1621 (11:21)1623 (15:00)622900
2017/08/181628 (09:00)1644 (09:03)1626 (09:00)1636 (15:00)834900
2017/08/171654 (09:00)1666 (09:01)1641 (10:07)1648 (15:00)1223400
2017/08/161635 (09:00)1658 (14:59)1634 (09:05)1655 (15:00)1243200
2017/08/151623 (09:00)1629 (13:25)1617 (09:03)1618 (15:00)736900
2017/08/141621 (09:00)1624 (09:00)1606 (14:36)1606 (15:00)1116600
2017/08/101630 (09:00)1634 (09:45)1620 (13:01)1627 (15:00)1044100
2017/08/091654 (09:00)1656 (09:00)1615 (11:06)1624 (15:00)1449100
2017/08/081650 (09:00)1653 (13:11)1642 (09:15)1651 (15:00)719900
2017/08/071665 (09:00)1665 (09:00)1650 (15:00)1650 (15:00)552100
2017/08/041657 (09:00)1662 (14:11)1648 (09:21)1655 (15:00)593900
2017/08/031656 (09:00)1666 (09:55)1653 (14:05)1657 (15:00)721000
2017/08/021672 (09:00)1672 (09:00)1647 (11:24)1654 (15:00)908300
2017/08/011629 (09:00)1679 (13:06)1626 (09:00)1672 (15:00)1880600
2017/07/311630 (09:00)1634 (09:01)1618 (10:34)1623 (15:00)1713900
2017/07/281632 (09:00)1637 (14:55)1618 (09:09)1636 (15:00)1286700
2017/07/271645 (09:00)1653 (09:08)1633 (11:07)1637 (15:00)1640500
2017/07/26823 (09:00)824 (09:00)818 (13:13)822 (15:00)1424000
2017/07/25820 (09:00)823 (09:58)819 (09:06)820 (15:00)1357000
2017/07/24818 (09:00)824 (14:28)816 (10:18)820 (15:00)2119000
2017/07/21830 (09:00)831 (09:00)822 (09:19)825 (15:00)1965000
2017/07/20832 (09:00)836 (12:59)828 (09:15)835 (15:00)1660000
2017/07/19831 (09:00)835 (14:42)829 (09:14)834 (15:00)1313000
2017/07/18829 (09:00)834 (09:06)826 (10:42)832 (15:00)1857000
2017/07/14833 (09:00)835 (10:30)829 (09:04)832 (15:00)1824000
2017/07/13845 (09:00)846 (09:00)832 (12:54)833 (15:00)1752000
2017/07/12843 (09:00)845 (09:01)841 (09:09)842 (15:00)1982000
2017/07/11843 (09:00)849 (13:03)838 (09:02)847 (15:00)1475000
2017/07/10853 (09:00)854 (09:00)844 (14:01)844 (15:00)2447000
2017/07/07845 (09:00)850 (12:57)842 (09:56)848 (15:00)2392000
2017/07/06853 (09:00)854 (09:44)849 (09:06)851 (15:00)1794000
2017/07/05856 (09:00)857 (09:00)847 (10:37)855 (15:00)1858000
2017/07/04859 (09:00)860 (09:06)852 (14:30)858 (15:00)2011000
2017/07/03855 (09:00)858 (09:01)852 (09:53)855 (15:00)1367000
2017/06/30862 (09:00)862 (09:00)851 (09:59)857 (15:00)2608000
2017/06/29860 (09:00)864 (13:21)858 (09:00)864 (15:00)1910000
2017/06/28854 (09:00)859 (09:04)854 (09:00)857 (15:00)1605000
2017/06/27857 (09:00)858 (09:00)852 (14:59)854 (15:00)1278000
2017/06/26857 (09:00)862 (09:21)855 (09:00)857 (15:00)1745000
2017/06/23849 (09:00)856 (12:48)847 (09:00)856 (15:00)2290000
2017/06/22847 (09:00)850 (12:37)843 (09:54)846 (15:00)1458000
2017/06/21842 (09:00)849 (10:43)842 (09:00)844 (15:00)1825000
2017/06/20850 (09:00)853 (10:34)844 (14:59)845 (15:00)2663000
2017/06/19845 (09:00)851 (10:04)843 (09:00)846 (15:00)1732000
2017/06/16842 (09:00)847 (12:30)836 (09:20)846 (15:00)3339000
2017/06/15823 (09:00)837 (14:49)823 (09:00)836 (15:00)2632000
2017/06/14819 (09:00)826 (13:49)816 (09:03)823 (15:00)1894000
2017/06/13811 (09:00)820 (12:57)810 (09:00)819 (15:00)1908000
2017/06/12818 (09:00)823 (09:06)810 (12:57)810 (15:00)2641000
2017/06/09820 (09:00)828 (10:18)817 (14:32)819 (15:00)3721000
2017/06/08846 (09:00)846 (09:00)828 (14:58)829 (15:00)2200000
2017/06/07840 (09:00)846 (13:41)837 (09:06)846 (15:00)2392000
2017/06/06849 (09:00)853 (09:22)841 (14:46)841 (15:00)2052000
2017/06/05850 (09:00)855 (13:18)845 (09:11)853 (15:00)2054000
2017/06/02822 (09:00)855 (13:18)820 (09:03)853 (15:00)5857000
2017/06/01817 (09:00)820 (13:57)808 (09:50)820 (15:00)4167000
2017/05/31817 (09:00)817 (09:00)811 (09:54)814 (15:00)2844000
2017/05/30818 (09:00)818 (09:00)811 (10:12)817 (15:00)2212000
2017/05/29811 (09:00)815 (09:40)811 (09:00)814 (15:00)843000
2017/05/26820 (09:00)822 (09:01)810 (14:59)810 (15:00)1502000
2017/05/25812 (09:00)822 (14:06)812 (09:00)822 (15:00)1854000
2017/05/24818 (09:00)818 (09:00)811 (14:27)814 (15:00)1614000
2017/05/23816 (09:00)818 (09:00)811 (14:54)813 (15:00)2799000
2017/05/22822 (09:00)824 (09:07)816 (14:59)817 (15:00)1999000
2017/05/19820 (09:00)821 (09:00)813 (10:01)819 (15:00)2193000
2017/05/18819 (09:00)826 (09:00)818 (09:00)822 (15:00)2152000
2017/05/17823 (09:00)831 (14:59)823 (09:00)829 (15:00)2068000
2017/05/16832 (09:00)835 (09:11)825 (14:07)829 (15:00)2867000
2017/05/15821 (09:00)834 (10:26)821 (09:00)830 (15:00)2493000
2017/05/12822 (09:00)831 (14:38)818 (11:23)827 (15:00)3061000
2017/05/11826 (09:00)826 (09:00)818 (13:18)821 (15:00)1772000
2017/05/10832 (09:00)832 (09:00)821 (14:04)823 (15:00)2265000
2017/05/09825 (09:00)831 (14:01)825 (09:00)830 (15:00)2787000
2017/05/08813 (09:00)827 (14:32)811 (09:00)825 (15:00)4225000
2017/05/02801 (09:00)804 (09:19)799 (09:02)802 (15:00)2815000
2017/05/01800 (09:00)801 (14:57)790 (09:43)799 (15:00)2649000
2017/04/28805 (09:00)807 (09:01)797 (14:52)798 (15:00)2560000
2017/04/27808 (09:00)813 (09:50)806 (12:44)808 (15:00)2328000
2017/04/26817 (09:00)818 (09:10)805 (12:55)813 (15:00)3042000
2017/04/25807 (09:00)815 (10:39)805 (09:10)815 (15:00)2794000
2017/04/24800 (09:00)805 (14:31)797 (09:03)804 (15:00)2255000
2017/04/21790 (09:00)794 (14:59)786 (09:00)792 (15:00)2309000
2017/04/20796 (09:00)797 (09:00)787 (15:00)787 (15:00)2877000
2017/04/19803 (09:00)805 (09:00)792 (13:41)795 (15:00)3750000
2017/04/18813 (09:00)814 (09:53)807 (09:01)809 (15:00)2164000
2017/04/17796 (09:00)810 (12:47)796 (09:00)810 (15:00)2760000
2017/04/14807 (09:00)807 (09:00)792 (10:52)799 (15:00)3688000
2017/04/13807 (09:00)811 (09:16)805 (10:16)807 (15:00)3132000
2017/04/12802 (09:00)808 (14:56)801 (12:30)807 (15:00)2478000
2017/04/11803 (09:00)808 (10:21)801 (10:22)806 (15:00)2510000
2017/04/10810 (09:00)814 (09:06)802 (13:04)804 (15:00)2471000
2017/04/07804 (09:00)810 (09:35)801 (11:00)804 (15:00)3711000
2017/04/06810 (09:00)814 (09:07)798 (14:51)799 (15:00)3076000
2017/04/05809 (09:00)816 (14:42)806 (09:02)814 (15:00)3462000
2017/04/04803 (09:00)812 (11:17)799 (09:20)806 (15:00)4878000
2017/04/03803 (09:00)807 (09:05)797 (09:36)801 (15:00)4765000

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9005-2017.csvです。

スポンサーリンク

9005 東京急行電鉄の関連記事


9005 東京急行電鉄
9005 東京急行電鉄 株価チャート【2017年度】
9005 東京急行電鉄 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