So-net無料ブログ作成

9008 京王電鉄 株価一覧& csvダウンロード【2017年度】

9008 京王電鉄 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】


9008 京王電鉄 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
2017/10/264855 (09:00)4880 (13:19)4840 (09:00)4855 (15:00)160000
2017/10/254930 (09:00)4935 (09:00)4850 (14:14)4870 (15:00)229700
2017/10/244900 (09:00)4915 (09:17)4865 (12:31)4905 (15:00)271000
2017/10/234885 (09:00)4920 (09:19)4880 (09:00)4900 (15:00)249100
2017/10/204860 (09:00)4885 (09:51)4860 (09:00)4870 (15:00)198500
2017/10/194835 (09:00)4885 (10:12)4830 (09:00)4880 (15:00)221700
2017/10/184775 (09:00)4845 (14:28)4775 (09:00)4835 (15:00)233800
2017/10/174805 (09:00)4810 (09:09)4755 (10:26)4800 (15:00)192100
2017/10/164755 (09:00)4830 (13:07)4755 (09:00)4795 (15:00)266200
2017/10/134695 (09:00)4770 (13:15)4695 (09:00)4750 (15:00)438300
2017/10/124635 (09:00)4730 (11:21)4630 (09:00)4715 (15:00)308300
2017/10/114560 (09:00)4620 (14:38)4545 (09:06)4615 (15:00)169700
2017/10/104570 (09:00)4590 (09:06)4530 (11:07)4550 (15:00)256700
2017/10/064590 (09:00)4590 (09:00)4540 (12:46)4560 (15:00)201700
2017/10/054620 (09:00)4640 (09:05)4575 (12:48)4595 (15:00)157200
2017/10/044625 (09:00)4650 (09:30)4610 (14:11)4635 (15:00)194600
2017/10/034590 (09:00)4625 (14:48)4585 (09:00)4620 (15:00)209400
2017/10/024625 (09:00)4640 (09:03)4560 (14:58)4575 (15:00)210000
2017/09/294675 (09:00)4675 (09:00)4615 (14:34)4640 (15:00)426200
2017/09/284680 (09:00)4685 (13:07)4630 (09:19)4685 (15:00)229700
2017/09/274750 (09:00)4765 (09:02)4635 (12:43)4680 (15:00)360500
2017/09/26958 (09:00)966 (09:23)958 (09:00)962 (15:00)2188000
2017/09/25951 (09:00)959 (14:44)950 (09:00)958 (15:00)1284000
2017/09/22949 (09:00)953 (09:34)946 (09:00)951 (15:00)1098000
2017/09/21940 (09:00)949 (11:29)938 (09:05)943 (15:00)1053000
2017/09/20936 (09:00)943 (09:30)934 (09:01)939 (15:00)1288000
2017/09/19924 (09:00)940 (14:55)922 (09:01)939 (15:00)1500000
2017/09/15934 (09:00)936 (12:30)920 (14:59)920 (15:00)2618000
2017/09/14926 (09:00)934 (13:57)921 (09:01)934 (15:00)1077000
2017/09/13928 (09:00)930 (09:10)921 (14:54)921 (15:00)633000
2017/09/12928 (09:00)929 (09:00)920 (09:43)924 (15:00)870000
2017/09/11908 (09:00)919 (13:24)906 (09:01)917 (15:00)957000
2017/09/08900 (09:00)905 (13:58)898 (09:35)901 (15:00)1990000
2017/09/07908 (09:00)911 (09:24)901 (10:30)903 (15:00)1080000
2017/09/06905 (09:00)910 (09:59)902 (09:06)907 (15:00)1019000
2017/09/05905 (09:00)906 (09:00)900 (12:47)901 (15:00)989000
2017/09/04912 (09:00)914 (09:02)904 (13:25)905 (15:00)933000
2017/09/01915 (09:00)918 (10:24)913 (09:39)915 (15:00)754000
2017/08/31914 (09:00)920 (13:18)911 (09:16)915 (15:00)999000
2017/08/30922 (09:00)924 (09:00)912 (10:48)917 (15:00)1604000
2017/08/29912 (09:00)921 (14:28)912 (09:00)920 (15:00)1056000
2017/08/28909 (09:00)919 (14:25)904 (09:45)918 (15:00)1333000
2017/08/25905 (09:00)907 (12:30)898 (09:24)905 (15:00)966000
2017/08/24900 (09:00)903 (09:16)898 (09:06)901 (15:00)1078000
2017/08/23909 (09:00)909 (09:00)901 (10:32)903 (15:00)756000
2017/08/22905 (09:00)907 (09:00)901 (09:33)902 (15:00)626000
2017/08/21911 (09:00)911 (09:00)902 (14:00)904 (15:00)617000
2017/08/18903 (09:00)905 (12:37)898 (09:20)904 (15:00)1135000
2017/08/17908 (09:00)914 (09:21)906 (09:01)907 (15:00)763000
2017/08/16906 (09:00)914 (14:06)905 (09:00)911 (15:00)800000
2017/08/15912 (09:00)921 (09:36)909 (09:02)910 (15:00)1272000
2017/08/14914 (09:00)918 (12:30)906 (14:57)907 (15:00)1308000
2017/08/10923 (09:00)925 (09:00)917 (09:00)922 (15:00)821000
2017/08/09923 (09:00)928 (09:13)911 (10:20)915 (15:00)1225000
2017/08/08931 (09:00)932 (09:00)922 (10:52)927 (15:00)923000
2017/08/07940 (09:00)941 (09:00)930 (13:29)931 (15:00)700000
2017/08/04941 (09:00)945 (09:33)935 (12:33)937 (15:00)1057000
2017/08/03944 (09:00)952 (09:55)941 (09:02)948 (15:00)991000
2017/08/02947 (09:00)955 (09:39)943 (14:57)943 (15:00)1114000
2017/08/01930 (09:00)947 (12:50)927 (09:00)943 (15:00)1247000
2017/07/31917 (09:00)930 (13:04)915 (09:11)924 (15:00)1663000
2017/07/28914 (09:00)927 (12:41)914 (09:00)926 (15:00)1355000
2017/07/27908 (09:00)921 (14:07)908 (09:00)914 (15:00)1068000
2017/07/26905 (09:00)909 (14:40)902 (13:03)908 (15:00)957000
2017/07/25904 (09:00)907 (09:14)900 (11:30)903 (15:00)998000
2017/07/24909 (09:00)909 (09:00)901 (09:19)906 (15:00)807000
2017/07/21916 (09:00)919 (09:01)910 (14:00)911 (15:00)925000
2017/07/20919 (09:00)923 (09:01)915 (09:34)922 (15:00)1106000
2017/07/19917 (09:00)923 (11:25)917 (09:00)923 (15:00)643000
2017/07/18922 (09:00)923 (09:00)916 (10:38)921 (15:00)779000
2017/07/14921 (09:00)929 (12:30)918 (09:04)924 (15:00)840000
2017/07/13924 (09:00)926 (09:00)917 (12:50)918 (15:00)546000
2017/07/12928 (09:00)930 (09:01)920 (14:54)922 (15:00)647000
2017/07/11925 (09:00)935 (13:18)921 (09:00)932 (15:00)660000
2017/07/10929 (09:00)931 (09:00)924 (09:04)926 (15:00)773000
2017/07/07930 (09:00)933 (09:01)922 (12:30)925 (15:00)1034000
2017/07/06937 (09:00)941 (11:10)932 (09:18)937 (15:00)966000
2017/07/05938 (09:00)939 (09:00)929 (09:50)937 (15:00)944000
2017/07/04949 (09:00)951 (09:00)938 (14:12)942 (15:00)840000
2017/07/03937 (09:00)944 (09:04)937 (09:00)942 (15:00)831000
2017/06/30945 (09:00)946 (09:00)936 (10:10)940 (15:00)1122000
2017/06/29954 (09:00)956 (09:00)946 (10:39)951 (15:00)789000
2017/06/28951 (09:00)954 (11:01)946 (09:17)947 (15:00)799000
2017/06/27961 (09:00)963 (09:07)950 (14:54)952 (15:00)807000
2017/06/26960 (09:00)965 (09:28)958 (14:26)958 (15:00)570000
2017/06/23965 (09:00)965 (09:00)956 (09:10)962 (15:00)1131000
2017/06/22964 (09:00)967 (09:00)957 (09:55)962 (15:00)874000
2017/06/21954 (09:00)966 (10:43)953 (09:00)962 (15:00)856000
2017/06/20957 (09:00)964 (10:32)953 (09:02)959 (15:00)1125000
2017/06/19950 (09:00)963 (09:42)950 (09:00)956 (15:00)907000
2017/06/16956 (09:00)956 (09:00)945 (09:30)951 (15:00)1285000
2017/06/15946 (09:00)955 (09:37)941 (10:43)950 (15:00)943000
2017/06/14927 (09:00)944 (14:34)926 (09:00)943 (15:00)918000
2017/06/13923 (09:00)934 (09:55)921 (09:00)932 (15:00)606000
2017/06/12921 (09:00)929 (09:10)920 (09:00)924 (15:00)698000
2017/06/09930 (09:00)935 (10:18)923 (11:19)927 (15:00)1939000
2017/06/08947 (09:00)947 (09:00)933 (14:53)934 (15:00)960000
2017/06/07947 (09:00)950 (14:11)939 (09:06)946 (15:00)1419000
2017/06/06952 (09:00)955 (09:31)946 (14:46)946 (15:00)1146000
2017/06/05948 (09:00)960 (13:16)945 (09:10)957 (15:00)887000
2017/06/02940 (09:00)951 (14:59)936 (09:03)950 (15:00)2031000
2017/06/01923 (09:00)938 (13:57)921 (09:00)937 (15:00)1594000
2017/05/31918 (09:00)923 (09:23)914 (09:05)920 (15:00)1591000
2017/05/30922 (09:00)925 (09:14)917 (14:54)918 (15:00)847000
2017/05/29923 (09:00)928 (10:40)921 (09:17)925 (15:00)778000
2017/05/26923 (09:00)925 (09:03)917 (14:04)918 (15:00)1440000
2017/05/25914 (09:00)929 (11:21)914 (09:00)927 (15:00)1534000
2017/05/24917 (09:00)918 (09:21)913 (09:03)917 (15:00)1002000
2017/05/23905 (09:00)916 (12:35)903 (09:13)909 (15:00)852000
2017/05/22900 (09:00)906 (13:47)896 (10:21)905 (15:00)601000
2017/05/19905 (09:00)905 (09:00)894 (10:01)901 (15:00)1362000
2017/05/18898 (09:00)908 (14:38)897 (09:00)906 (15:00)1161000
2017/05/17894 (09:00)908 (14:44)893 (09:00)906 (15:00)1685000
2017/05/16892 (09:00)898 (09:31)891 (09:00)895 (15:00)997000
2017/05/15888 (09:00)898 (10:24)887 (09:00)892 (15:00)1165000
2017/05/12886 (09:00)894 (14:34)884 (09:15)892 (15:00)1523000
2017/05/11891 (09:00)892 (09:00)883 (12:38)885 (15:00)1207000
2017/05/10897 (09:00)900 (09:06)885 (12:31)891 (15:00)1356000
2017/05/09904 (09:00)907 (09:07)896 (12:35)900 (15:00)1298000
2017/05/08897 (09:00)904 (14:33)892 (09:05)902 (15:00)1841000
2017/05/02880 (09:00)886 (10:15)879 (09:00)883 (15:00)1073000
2017/05/01888 (09:00)888 (09:00)868 (09:22)880 (15:00)2321000
2017/04/28906 (09:00)907 (09:00)888 (14:52)892 (15:00)1368000
2017/04/27913 (09:00)918 (09:22)905 (12:36)908 (15:00)1078000
2017/04/26908 (09:00)916 (11:28)906 (09:04)914 (15:00)1243000
2017/04/25900 (09:00)913 (14:42)897 (09:00)911 (15:00)1304000
2017/04/24891 (09:00)898 (14:30)885 (09:03)896 (15:00)1119000
2017/04/21881 (09:00)882 (09:23)873 (12:38)880 (15:00)1211000
2017/04/20881 (09:00)882 (09:00)871 (10:36)872 (15:00)1377000
2017/04/19889 (09:00)893 (09:40)880 (14:04)881 (15:00)1495000
2017/04/18901 (09:00)902 (09:57)894 (11:04)897 (15:00)1061000
2017/04/17882 (09:00)902 (12:45)882 (09:00)900 (15:00)1006000
2017/04/14903 (09:00)903 (09:00)881 (12:30)886 (15:00)1546000
2017/04/13890 (09:00)897 (09:03)888 (10:16)894 (15:00)1001000
2017/04/12886 (09:00)897 (14:55)884 (09:07)897 (15:00)1409000
2017/04/11881 (09:00)890 (14:46)880 (09:00)889 (15:00)1303000
2017/04/10888 (09:00)893 (09:06)881 (10:47)884 (15:00)1133000
2017/04/07880 (09:00)886 (09:35)871 (10:59)878 (15:00)1535000
2017/04/06890 (09:00)892 (09:00)871 (12:52)875 (15:00)1877000
2017/04/05887 (09:00)893 (09:38)886 (09:13)892 (15:00)1483000
2017/04/04890 (09:00)901 (11:06)884 (09:23)893 (15:00)2060000
2017/04/03887 (09:00)893 (14:34)882 (09:15)889 (15:00)1828000

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9008-2017.csvです。

スポンサーリンク

9008 京王電鉄の関連記事


9008 京王電鉄
9008 京王電鉄 株価チャート【2017年度】
9008 京王電鉄 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