So-net無料ブログ作成

9020 東日本旅客鉄道 株価一覧& csvダウンロード【2017年度】

9020 東日本旅客鉄道 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】


9020 東日本旅客鉄道 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
2017/10/2610915 (09:00)10920 (09:01)10835 (14:34)10875 (15:00)523100
2017/10/2510950 (09:00)10960 (09:03)10840 (09:59)10870 (15:00)757200
2017/10/2410910 (09:00)11000 (09:10)10905 (09:00)10990 (15:00)637800
2017/10/2311020 (09:00)11040 (09:02)10925 (14:47)10930 (15:00)597300
2017/10/2010970 (09:00)10995 (10:16)10920 (09:00)10980 (15:00)648600
2017/10/1910980 (09:00)11015 (10:21)10925 (09:15)10995 (15:00)940900
2017/10/1810900 (09:00)11000 (14:26)10885 (09:00)10985 (15:00)879600
2017/10/1710905 (09:00)10930 (09:03)10775 (10:26)10830 (15:00)937400
2017/10/1610720 (09:00)10930 (13:37)10695 (09:01)10820 (15:00)1222400
2017/10/1310500 (09:00)10645 (14:49)10480 (09:00)10630 (15:00)1059300
2017/10/1210450 (09:00)10485 (11:04)10405 (09:01)10485 (15:00)661100
2017/10/1110305 (09:00)10435 (15:00)10270 (09:05)10435 (15:00)767300
2017/10/1010250 (09:00)10275 (09:05)10200 (10:30)10275 (15:00)814100
2017/10/0610345 (09:00)10360 (09:13)10265 (12:48)10300 (15:00)382700
2017/10/0510355 (09:00)10395 (09:05)10295 (12:46)10300 (15:00)376400
2017/10/0410395 (09:00)10415 (09:06)10345 (14:11)10370 (15:00)477900
2017/10/0310500 (09:00)10540 (09:10)10355 (13:39)10395 (15:00)1057800
2017/10/0210355 (09:00)10360 (09:00)10220 (14:30)10240 (15:00)525500
2017/09/2910385 (09:00)10430 (09:02)10340 (14:50)10385 (15:00)757100
2017/09/2810420 (09:00)10430 (09:00)10345 (12:36)10405 (15:00)717400
2017/09/2710450 (09:00)10455 (09:00)10320 (12:38)10380 (15:00)576300
2017/09/2610460 (09:00)10505 (09:22)10400 (10:55)10455 (15:00)762400
2017/09/2510445 (09:00)10445 (09:00)10310 (10:00)10390 (15:00)604000
2017/09/2210290 (09:00)10410 (11:04)10260 (09:00)10385 (15:00)1009500
2017/09/2110180 (09:00)10290 (11:28)10170 (09:00)10230 (15:00)721900
2017/09/2010155 (09:00)10185 (12:30)10115 (09:18)10150 (15:00)790900
2017/09/1910110 (09:00)10220 (14:58)10045 (09:02)10195 (15:00)1045000
2017/09/1510185 (09:00)10220 (09:04)10060 (11:27)10090 (15:00)1117300
2017/09/1410250 (09:00)10270 (09:00)10175 (09:20)10185 (15:00)533800
2017/09/1310220 (09:00)10280 (09:19)10205 (11:07)10270 (15:00)537600
2017/09/1210260 (09:00)10260 (09:00)10170 (09:00)10185 (15:00)495200
2017/09/1110210 (09:00)10235 (09:23)10145 (14:31)10155 (15:00)488800
2017/09/0810090 (09:00)10130 (09:00)10065 (09:02)10090 (15:00)913600
2017/09/0710035 (09:00)10085 (09:23)9995 (09:01)10030 (15:00)480600
2017/09/069971 (09:00)10060 (14:05)9971 (09:00)10035 (15:00)599300
2017/09/0510015 (09:00)10050 (09:00)9938 (14:59)9940 (15:00)643900
2017/09/0410045 (09:00)10070 (09:02)9986 (10:21)10010 (15:00)495800
2017/09/0110140 (09:00)10145 (09:02)10055 (12:46)10100 (15:00)389200
2017/08/3110090 (09:00)10100 (09:00)10020 (10:26)10085 (15:00)639000
2017/08/3010100 (09:00)10100 (09:00)10020 (09:09)10045 (15:00)981600
2017/08/299980 (09:00)10045 (14:51)9963 (09:40)10045 (15:00)570300
2017/08/2810035 (09:00)10060 (14:25)9969 (09:40)10040 (15:00)594800
2017/08/2510005 (09:00)10030 (12:37)9952 (10:03)10000 (15:00)718800
2017/08/2410050 (09:00)10075 (09:02)9994 (09:23)10010 (15:00)571100
2017/08/2310165 (09:00)10175 (09:00)10055 (10:33)10105 (15:00)580500
2017/08/2210250 (09:00)10275 (09:00)10085 (14:27)10095 (15:00)538500
2017/08/2110235 (09:00)10245 (09:00)10180 (11:06)10230 (15:00)415000
2017/08/1810165 (09:00)10235 (12:40)10155 (09:22)10210 (15:00)626500
2017/08/1710335 (09:00)10390 (09:24)10280 (14:59)10285 (15:00)533100
2017/08/1610500 (09:00)10510 (09:00)10400 (14:51)10400 (15:00)604500
2017/08/1510265 (09:00)10405 (13:41)10235 (09:00)10350 (15:00)656700
2017/08/1410300 (09:00)10335 (09:00)10195 (14:59)10200 (15:00)744700
2017/08/1010345 (09:00)10370 (10:10)10275 (12:33)10305 (15:00)820900
2017/08/0910290 (09:00)10320 (09:02)10175 (12:40)10215 (15:00)1036900
2017/08/0810405 (09:00)10445 (09:04)10355 (12:44)10390 (15:00)599900
2017/08/0710465 (09:00)10485 (09:22)10365 (14:31)10375 (15:00)683600
2017/08/0410395 (09:00)10465 (14:06)10385 (09:07)10430 (15:00)462200
2017/08/0310420 (09:00)10485 (09:07)10365 (11:28)10410 (15:00)631500
2017/08/0210510 (09:00)10520 (09:00)10365 (09:57)10460 (15:00)515100
2017/08/0110380 (09:00)10530 (10:20)10365 (09:00)10465 (15:00)666600
2017/07/3110380 (09:00)10410 (14:00)10275 (09:34)10350 (15:00)1096600
2017/07/2810450 (09:00)10515 (12:30)10385 (09:50)10445 (15:00)598400
2017/07/2710400 (09:00)10510 (14:08)10390 (09:00)10430 (15:00)845700
2017/07/2610515 (09:00)10515 (09:00)10375 (13:12)10405 (15:00)720600
2017/07/2510465 (09:00)10495 (09:09)10415 (11:28)10420 (15:00)397900
2017/07/2410510 (09:00)10525 (14:30)10425 (10:17)10485 (15:00)609300
2017/07/2110585 (09:00)10625 (09:01)10575 (09:00)10590 (15:00)412100
2017/07/2010600 (09:00)10730 (12:33)10585 (09:08)10695 (15:00)603200
2017/07/1910585 (09:00)10645 (10:09)10550 (13:57)10565 (15:00)718700
2017/07/1810710 (09:00)10740 (09:01)10585 (10:38)10630 (15:00)512400
2017/07/1410745 (09:00)10780 (09:00)10705 (09:05)10715 (15:00)469900
2017/07/1310805 (09:00)10825 (09:00)10660 (12:54)10690 (15:00)563200
2017/07/1210860 (09:00)10905 (09:01)10760 (14:59)10770 (15:00)706900
2017/07/1110850 (09:00)10930 (13:14)10800 (09:02)10885 (15:00)643000
2017/07/1010740 (09:00)10835 (12:43)10715 (09:02)10785 (15:00)712300
2017/07/0710705 (09:00)10720 (09:00)10625 (13:59)10650 (15:00)854600
2017/07/0610800 (09:00)10845 (09:00)10720 (09:20)10740 (15:00)981300
2017/07/0510845 (09:00)10875 (09:01)10705 (10:37)10785 (15:00)958200
2017/07/0410960 (09:00)11025 (09:02)10810 (14:16)10890 (15:00)846500
2017/07/0310790 (09:00)10945 (14:18)10785 (09:00)10925 (15:00)757300
2017/06/3010865 (09:00)10870 (09:00)10715 (14:22)10745 (15:00)985000
2017/06/2911070 (09:00)11070 (09:00)10940 (12:30)10970 (15:00)629200
2017/06/2810960 (09:00)11075 (11:02)10945 (09:01)10990 (15:00)700800
2017/06/2710980 (09:00)11040 (09:04)10935 (14:53)10960 (15:00)547400
2017/06/2611000 (09:00)11080 (09:31)10960 (09:00)10985 (15:00)519100
2017/06/2310980 (09:00)11055 (09:02)10960 (09:00)11035 (15:00)625100
2017/06/2211160 (09:00)11200 (09:00)11045 (11:26)11095 (15:00)804900
2017/06/2111140 (09:00)11240 (10:46)11135 (09:00)11175 (15:00)702800
2017/06/2011240 (09:00)11290 (09:28)11170 (14:59)11180 (15:00)675700
2017/06/1911095 (09:00)11230 (10:03)11095 (09:00)11220 (15:00)553700
2017/06/1611120 (09:00)11155 (09:05)11055 (13:25)11105 (15:00)1186200
2017/06/1511025 (09:00)11195 (09:38)11005 (10:46)11120 (15:00)943000
2017/06/1410900 (09:00)11080 (14:39)10855 (09:00)11040 (15:00)1048600
2017/06/1310760 (09:00)10895 (12:57)10760 (09:00)10875 (15:00)685800
2017/06/1210675 (09:00)10825 (11:27)10675 (09:00)10780 (15:00)594100
2017/06/0910765 (09:00)10795 (09:04)10630 (14:18)10675 (15:00)1218500
2017/06/0810835 (09:00)10870 (09:00)10735 (14:47)10765 (15:00)824300
2017/06/0710810 (09:00)10895 (10:15)10750 (11:19)10815 (15:00)952100
2017/06/0610960 (09:00)10960 (09:00)10850 (14:47)10855 (15:00)754100
2017/06/0510865 (09:00)10990 (13:46)10820 (09:05)10960 (15:00)655300
2017/06/0210825 (09:00)10925 (14:15)10775 (09:01)10900 (15:00)1000600
2017/06/0110690 (09:00)10825 (14:57)10675 (09:00)10810 (15:00)930700
2017/05/3110645 (09:00)10690 (09:24)10570 (13:25)10615 (15:00)868300
2017/05/3010700 (09:00)10710 (09:16)10625 (11:29)10700 (15:00)536400
2017/05/2910670 (09:00)10730 (09:41)10670 (09:00)10700 (15:00)466100
2017/05/2610730 (09:00)10760 (09:01)10645 (14:09)10645 (15:00)615700
2017/05/2510675 (09:00)10770 (11:22)10665 (09:00)10730 (15:00)572500
2017/05/2410705 (09:00)10720 (09:00)10645 (12:32)10675 (15:00)552300
2017/05/2310685 (09:00)10740 (09:01)10635 (09:25)10660 (15:00)655000
2017/05/2210655 (09:00)10655 (09:00)10570 (09:51)10620 (15:00)570900
2017/05/1910560 (09:00)10580 (14:58)10435 (10:00)10575 (15:00)789700
2017/05/1810555 (09:00)10620 (14:59)10510 (10:21)10620 (15:00)1116500
2017/05/1710540 (09:00)10575 (09:01)10450 (10:22)10565 (15:00)743500
2017/05/1610500 (09:00)10600 (09:14)10475 (09:01)10540 (15:00)1067400
2017/05/1510345 (09:00)10450 (15:00)10325 (09:00)10450 (15:00)848000
2017/05/1210275 (09:00)10385 (14:37)10265 (09:00)10380 (15:00)912500
2017/05/1110310 (09:00)10330 (09:05)10240 (12:41)10270 (15:00)660400
2017/05/1010350 (09:00)10355 (09:06)10235 (12:40)10255 (15:00)852900
2017/05/0910355 (09:00)10420 (09:28)10275 (12:33)10300 (15:00)1015500
2017/05/0810150 (09:00)10340 (14:59)10145 (09:00)10310 (15:00)1469600
2017/05/0210100 (09:00)10145 (10:15)10075 (14:58)10090 (15:00)823600
2017/05/0110045 (09:00)10125 (14:59)9946 (10:18)10110 (15:00)970100
2017/04/2810040 (09:00)10065 (09:01)9952 (14:59)9954 (15:00)806800
2017/04/2710010 (09:00)10055 (09:08)9949 (12:41)9992 (15:00)803800
2017/04/269974 (09:00)10000 (15:00)9887 (09:03)10000 (15:00)963900
2017/04/259824 (09:00)9973 (11:16)9822 (09:00)9938 (15:00)822300
2017/04/249786 (09:00)9846 (14:52)9737 (09:04)9822 (15:00)722400
2017/04/219650 (09:00)9718 (14:59)9619 (09:01)9693 (15:00)847800
2017/04/209630 (09:00)9639 (09:00)9540 (09:13)9544 (15:00)851500
2017/04/199706 (09:00)9717 (09:00)9561 (14:59)9563 (15:00)995800
2017/04/189720 (09:00)9779 (13:26)9669 (09:02)9736 (15:00)650600
2017/04/179526 (09:00)9699 (12:32)9526 (09:00)9685 (15:00)445700
2017/04/149646 (09:00)9653 (09:00)9511 (12:30)9554 (15:00)855600
2017/04/139752 (09:00)9782 (09:00)9647 (13:51)9682 (15:00)1110400
2017/04/129790 (09:00)9810 (09:04)9710 (10:35)9792 (15:00)828700
2017/04/119805 (09:00)9851 (09:20)9769 (12:35)9842 (15:00)570400
2017/04/109847 (09:00)9891 (09:07)9760 (12:40)9797 (15:00)612500
2017/04/079720 (09:00)9810 (14:24)9643 (11:12)9750 (15:00)1068900
2017/04/069828 (09:00)9869 (09:02)9664 (14:57)9670 (15:00)1110800
2017/04/059837 (09:00)9848 (14:57)9786 (13:06)9834 (15:00)794400
2017/04/049781 (09:00)9829 (12:44)9665 (09:24)9783 (15:00)1213200
2017/04/039723 (09:00)9783 (14:47)9700 (12:30)9721 (15:00)979800

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9020-2017.csvです。

スポンサーリンク

9020 東日本旅客鉄道の関連記事


9020 東日本旅客鉄道
9020 東日本旅客鉄道 株価チャート【2017年度】
9020 東日本旅客鉄道 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