So-net無料ブログ作成

9021 西日本旅客鉄道 株価一覧& csvダウンロード【2017年度】

9021 西日本旅客鉄道 の2017年度の株価一覧です。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。また株価データは 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】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9021 西日本旅客鉄道 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/108221 (09:00)8277 (09:01)8170 (11:08)8231 (15:00)650200
2017/11/098324 (09:00)8446 (13:09)8235 (14:32)8315 (15:00)995800
2017/11/088348 (09:00)8351 (09:00)8254 (09:34)8317 (15:00)806800
2017/11/078141 (09:00)8345 (14:53)8090 (09:10)8342 (15:00)1068300
2017/11/068050 (09:00)8148 (14:59)8040 (09:00)8142 (15:00)599100
2017/11/028049 (09:00)8072 (14:59)7947 (09:40)8071 (15:00)668400
2017/11/017989 (09:00)8050 (11:03)7958 (09:19)8019 (15:00)643700
2017/10/317891 (09:03)7980 (14:58)7834 (09:26)7973 (15:00)952700
2017/10/308008 (09:00)8090 (12:31)8006 (09:00)8051 (15:00)951000
2017/10/278074 (09:00)8084 (12:37)8013 (09:45)8051 (15:00)476200
2017/10/268054 (09:00)8087 (09:02)8026 (14:37)8040 (15:00)362400
2017/10/258135 (09:00)8138 (09:03)8019 (14:14)8051 (15:00)429900
2017/10/248083 (09:00)8149 (09:17)8075 (09:00)8119 (15:00)378700
2017/10/238163 (09:00)8165 (09:00)8089 (10:15)8091 (15:00)315200
2017/10/208098 (09:00)8122 (09:20)8078 (09:00)8098 (15:00)387100
2017/10/198120 (09:00)8176 (10:20)8115 (13:19)8144 (15:00)464000
2017/10/188050 (09:00)8122 (14:32)8039 (09:00)8108 (15:00)667500
2017/10/178049 (09:00)8059 (09:10)7946 (10:26)7999 (15:00)531800
2017/10/167944 (09:00)8041 (14:02)7933 (09:00)8001 (15:00)603200
2017/10/137831 (09:00)7959 (13:15)7815 (09:00)7945 (15:00)858200
2017/10/127774 (09:00)7841 (13:01)7774 (09:00)7831 (15:00)709700
2017/10/117693 (09:00)7770 (14:54)7687 (09:00)7770 (15:00)640000
2017/10/107650 (09:00)7702 (14:59)7615 (09:00)7702 (15:00)685000
2017/10/067737 (09:00)7748 (09:00)7667 (14:59)7669 (15:00)468900
2017/10/057723 (09:00)7723 (09:00)7669 (10:25)7696 (15:00)498200
2017/10/047738 (09:00)7746 (12:38)7697 (09:18)7735 (15:00)496700
2017/10/037795 (09:00)7820 (09:02)7731 (10:15)7745 (15:00)820400
2017/10/027822 (09:00)7824 (09:00)7773 (10:13)7785 (15:00)431300
2017/09/297850 (09:00)7861 (09:02)7803 (10:06)7822 (15:00)529400
2017/09/287821 (09:00)7868 (10:33)7797 (09:19)7855 (15:00)593100
2017/09/277848 (09:00)7850 (09:00)7765 (09:21)7785 (15:00)601700
2017/09/267858 (09:00)7938 (14:59)7850 (09:04)7932 (15:00)592600
2017/09/257830 (09:00)7847 (09:00)7790 (09:36)7834 (15:00)435200
2017/09/227867 (09:00)7867 (09:00)7790 (13:36)7809 (15:00)574600
2017/09/217873 (09:00)7895 (09:00)7810 (13:21)7818 (15:00)741800
2017/09/207850 (09:00)7872 (09:00)7809 (13:30)7826 (15:00)658000
2017/09/197880 (09:00)7892 (14:17)7819 (09:28)7877 (15:00)703700
2017/09/157790 (09:00)7849 (09:04)7785 (11:28)7816 (15:00)1004000
2017/09/147895 (09:00)7927 (10:54)7857 (09:17)7859 (15:00)630600
2017/09/138046 (09:00)8053 (09:03)7931 (14:57)7936 (15:00)491000
2017/09/128023 (09:00)8026 (09:00)7953 (09:01)8018 (15:00)381300
2017/09/118010 (09:00)8047 (09:22)7961 (14:55)7972 (15:00)403800
2017/09/087887 (09:00)7984 (11:14)7885 (09:00)7954 (15:00)617600
2017/09/077921 (09:00)7955 (09:25)7881 (13:28)7904 (15:00)532500
2017/09/067854 (09:00)7998 (09:05)7854 (09:00)7939 (15:00)634700
2017/09/057870 (09:00)7878 (09:03)7824 (12:33)7846 (15:00)276600
2017/09/047905 (09:00)7940 (09:02)7851 (10:21)7873 (15:00)388100
2017/09/018020 (09:00)8037 (09:03)7903 (12:46)7933 (15:00)534400
2017/08/317981 (09:00)8022 (09:06)7958 (09:00)7991 (15:00)548200
2017/08/307974 (09:00)8039 (10:37)7940 (09:02)7981 (15:00)691900
2017/08/297885 (09:00)7937 (11:28)7877 (09:34)7918 (15:00)470400
2017/08/287868 (09:00)7922 (14:28)7847 (09:46)7907 (15:00)364600
2017/08/257857 (09:00)7876 (12:39)7819 (09:16)7849 (15:00)342400
2017/08/247913 (09:00)7933 (09:02)7833 (12:39)7833 (15:00)589200
2017/08/238000 (09:00)8020 (09:00)7911 (12:31)7948 (15:00)500400
2017/08/228068 (09:00)8070 (09:00)7938 (14:19)7946 (15:00)460500
2017/08/218059 (09:00)8075 (09:03)8017 (09:34)8040 (15:00)358200
2017/08/188035 (09:00)8066 (09:03)7990 (09:22)8031 (15:00)478000
2017/08/178181 (09:00)8215 (09:24)8134 (14:20)8137 (15:00)570400
2017/08/168170 (09:00)8215 (09:10)8152 (09:01)8182 (15:00)503500
2017/08/158090 (09:00)8165 (13:28)8055 (09:00)8117 (15:00)606100
2017/08/148035 (09:00)8095 (11:30)8015 (09:08)8035 (15:00)528900
2017/08/108100 (09:00)8105 (10:22)8038 (12:30)8067 (15:00)402100
2017/08/098081 (09:00)8137 (09:17)8025 (09:51)8072 (15:00)524100
2017/08/088143 (09:00)8168 (09:00)8101 (12:53)8119 (15:00)451900
2017/08/078120 (09:00)8172 (10:46)8092 (09:04)8150 (15:00)549600
2017/08/048035 (09:00)8099 (14:59)8007 (09:07)8097 (15:00)444100
2017/08/037991 (09:00)8060 (09:08)7991 (09:00)8033 (15:00)385000
2017/08/028006 (09:00)8011 (14:59)7937 (10:04)8008 (15:00)486700
2017/08/017923 (09:00)8028 (13:22)7876 (09:07)8019 (15:00)535600
2017/07/317944 (09:03)7967 (14:01)7853 (09:32)7918 (15:00)885200
2017/07/287772 (09:00)7815 (12:37)7725 (09:00)7792 (15:00)496800
2017/07/277800 (09:00)7857 (14:09)7772 (09:00)7786 (15:00)527100
2017/07/267893 (09:00)7900 (09:00)7796 (13:00)7813 (15:00)477900
2017/07/257940 (09:00)7940 (09:00)7857 (11:28)7863 (15:00)404700
2017/07/247971 (09:00)7973 (09:00)7885 (10:22)7943 (15:00)376000
2017/07/218042 (09:00)8057 (09:00)7982 (10:27)8007 (15:00)546600
2017/07/208030 (09:00)8099 (12:35)8010 (09:17)8082 (15:00)378500
2017/07/197984 (09:00)8064 (12:30)7984 (09:00)8035 (15:00)317500
2017/07/188031 (09:00)8058 (09:00)7940 (10:38)7999 (15:00)415200
2017/07/147992 (09:00)8049 (12:30)7970 (09:05)8029 (15:00)396900
2017/07/138039 (09:00)8043 (09:00)7928 (14:59)7934 (15:00)436000
2017/07/128004 (09:00)8053 (09:29)7983 (14:59)7985 (15:00)362500
2017/07/117985 (09:00)8054 (13:06)7931 (09:06)8037 (15:00)421700
2017/07/107988 (09:00)8002 (12:43)7944 (09:34)7960 (15:00)449900
2017/07/077896 (09:00)7937 (09:11)7888 (09:03)7916 (15:00)682200
2017/07/067926 (09:00)7927 (09:00)7869 (09:20)7896 (15:00)472200
2017/07/058008 (09:00)8008 (09:00)7882 (10:45)7963 (15:00)416700
2017/07/048100 (09:00)8116 (09:09)8025 (14:16)8042 (15:00)349500
2017/07/037970 (09:00)8096 (14:30)7955 (09:00)8092 (15:00)554300
2017/06/307978 (09:00)7979 (09:00)7915 (14:22)7936 (15:00)695600
2017/06/298067 (09:00)8088 (10:56)8044 (14:07)8054 (15:00)422200
2017/06/288090 (09:00)8102 (09:00)8035 (09:29)8043 (15:00)541300
2017/06/278193 (09:00)8193 (09:00)8094 (14:55)8099 (15:00)550000
2017/06/268230 (09:00)8230 (09:00)8162 (14:59)8162 (15:00)343500
2017/06/238201 (09:00)8244 (13:16)8160 (09:10)8233 (15:00)457600
2017/06/228252 (09:00)8252 (09:00)8169 (13:44)8176 (15:00)422500
2017/06/218130 (09:00)8245 (10:57)8106 (09:32)8214 (15:00)762800
2017/06/208175 (09:00)8220 (09:22)8106 (14:59)8106 (15:00)721600
2017/06/198000 (09:00)8150 (14:59)8000 (09:00)8145 (15:00)587300
2017/06/168057 (09:00)8093 (12:33)8012 (09:21)8077 (15:00)812000
2017/06/157850 (09:00)8038 (14:52)7847 (09:00)8023 (15:00)997700
2017/06/147721 (09:00)7842 (14:37)7714 (09:03)7830 (15:00)543200
2017/06/137650 (09:00)7736 (10:08)7642 (09:00)7714 (15:00)480000
2017/06/127639 (09:00)7711 (09:06)7639 (09:00)7672 (15:00)435600
2017/06/097656 (09:00)7727 (10:22)7636 (14:52)7652 (15:00)801300
2017/06/087786 (09:00)7793 (09:00)7693 (14:59)7695 (15:00)690500
2017/06/077792 (09:00)7824 (14:08)7737 (09:06)7798 (15:00)594000
2017/06/067910 (09:00)7926 (09:00)7848 (14:59)7850 (15:00)469900
2017/06/057874 (09:00)7984 (13:14)7870 (09:00)7945 (15:00)527100
2017/06/027770 (09:00)7895 (13:45)7753 (09:03)7879 (15:00)798700
2017/06/017729 (09:00)7797 (14:11)7725 (09:45)7786 (15:00)715600
2017/05/317760 (09:00)7780 (09:24)7671 (14:56)7688 (15:00)753600
2017/05/307786 (09:00)7813 (09:00)7715 (12:30)7770 (15:00)499900
2017/05/297820 (09:00)7842 (10:36)7782 (09:23)7806 (15:00)461600
2017/05/267870 (09:00)7894 (09:01)7808 (14:11)7828 (15:00)563700
2017/05/257777 (09:00)7857 (11:09)7775 (09:00)7834 (15:00)432600
2017/05/247850 (09:00)7870 (09:01)7762 (12:36)7777 (15:00)651700
2017/05/237800 (09:00)7886 (09:00)7766 (09:27)7782 (15:00)574000
2017/05/227760 (09:00)7766 (09:00)7696 (09:51)7760 (15:00)485400
2017/05/197749 (09:00)7749 (09:00)7641 (10:47)7729 (15:00)584500
2017/05/187650 (09:00)7724 (14:59)7635 (10:22)7722 (15:00)473900
2017/05/177677 (09:00)7736 (09:01)7651 (12:30)7694 (15:00)787600
2017/05/167650 (09:00)7713 (09:10)7624 (09:02)7677 (15:00)506500
2017/05/157552 (09:00)7641 (12:36)7545 (09:00)7634 (15:00)488900
2017/05/127567 (09:00)7596 (09:10)7498 (12:34)7571 (15:00)622100
2017/05/117573 (09:00)7591 (13:40)7547 (12:37)7568 (15:00)548000
2017/05/107647 (09:00)7650 (09:01)7529 (12:30)7560 (15:00)705300
2017/05/097667 (09:00)7685 (09:01)7626 (12:33)7641 (15:00)587300
2017/05/087549 (09:00)7637 (14:50)7512 (09:05)7619 (15:00)997500
2017/05/027420 (09:00)7473 (10:15)7401 (14:59)7411 (15:00)629400
2017/05/017522 (09:00)7540 (09:00)7362 (10:18)7409 (15:00)722400
2017/04/287457 (09:00)7508 (12:51)7438 (14:53)7444 (15:00)592600
2017/04/277494 (09:00)7520 (09:04)7443 (14:13)7450 (15:00)635300
2017/04/267494 (09:00)7533 (11:29)7427 (09:03)7497 (15:00)602700
2017/04/257374 (09:00)7504 (11:20)7373 (09:00)7486 (15:00)802000
2017/04/247330 (09:00)7380 (11:11)7296 (09:04)7360 (15:00)604800
2017/04/217315 (09:00)7319 (09:00)7231 (12:37)7273 (15:00)579600
2017/04/207289 (09:00)7322 (09:31)7254 (10:40)7270 (15:00)652300
2017/04/197419 (09:00)7429 (09:00)7262 (14:59)7265 (15:00)1194600
2017/04/187500 (09:00)7539 (09:51)7458 (11:05)7495 (15:00)527900
2017/04/177385 (09:00)7496 (14:59)7385 (09:00)7494 (15:00)386700
2017/04/147507 (09:00)7511 (09:05)7401 (10:54)7436 (15:00)696200
2017/04/137475 (09:00)7541 (09:09)7458 (10:24)7490 (15:00)1248400
2017/04/127370 (09:00)7494 (14:57)7363 (09:00)7484 (15:00)1054500
2017/04/117399 (09:00)7428 (09:17)7359 (12:31)7404 (15:00)562900
2017/04/107423 (09:00)7438 (09:19)7330 (10:43)7375 (15:00)839600
2017/04/077263 (09:00)7330 (14:39)7165 (11:00)7300 (15:00)1257000
2017/04/067308 (09:00)7366 (09:05)7169 (13:19)7183 (15:00)1397800
2017/04/057220 (09:00)7255 (14:45)7192 (09:24)7240 (15:00)824900
2017/04/047230 (09:00)7237 (09:00)7086 (09:21)7174 (15:00)1340200
2017/04/037238 (09:00)7261 (09:02)7182 (09:19)7204 (15:00)724600

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9021-2017.csvです。
スポンサーリンク

会社概要 西日本旅客鉄道



スポンサーリンク

9021 西日本旅客鉄道の関連記事


9021 西日本旅客鉄道
9021 西日本旅客鉄道 株価チャート【2017年度】
9021 西日本旅客鉄道 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