So-net無料ブログ作成

9022 東海旅客鉄道 株価一覧& csvダウンロード【2017年度】

9022 東海旅客鉄道 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 9022 東海旅客鉄道 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
2017/11/1020730 (09:00)20935 (09:00)20605 (11:07)20695 (15:00)383300
2017/11/0921230 (09:00)21520 (09:15)20870 (14:32)21080 (15:00)567400
2017/11/0821050 (09:00)21195 (14:59)20980 (09:35)21195 (15:00)379900
2017/11/0720995 (09:00)21010 (14:56)20640 (09:31)21010 (15:00)428200
2017/11/0620900 (09:00)20930 (09:08)20720 (13:16)20880 (15:00)331600
2017/11/0220870 (09:00)20975 (13:32)20665 (09:18)20965 (15:00)350000
2017/11/0120730 (09:00)20995 (11:03)20685 (09:00)20875 (15:00)609600
2017/10/3120675 (09:00)20745 (12:30)20510 (10:02)20570 (15:00)420000
2017/10/3020960 (09:00)21050 (09:00)20535 (14:15)20615 (15:00)1350600
2017/10/2720645 (09:00)20850 (14:59)20575 (09:04)20785 (15:00)438400
2017/10/2620695 (09:00)20740 (09:09)20585 (14:35)20610 (15:00)333600
2017/10/2520960 (09:00)20990 (09:13)20730 (11:01)20755 (15:00)433700
2017/10/2420825 (09:00)20990 (09:11)20770 (09:00)20985 (15:00)339700
2017/10/2321000 (09:00)21015 (09:00)20715 (10:15)20840 (15:00)449700
2017/10/2020605 (09:00)20795 (14:59)20550 (09:00)20795 (15:00)346600
2017/10/1920675 (09:00)20735 (09:59)20575 (09:03)20695 (15:00)330300
2017/10/1820505 (09:00)20690 (14:33)20470 (09:01)20655 (15:00)401400
2017/10/1720515 (09:00)20515 (09:00)20225 (10:28)20490 (15:00)408700
2017/10/1620240 (09:00)20615 (13:03)20205 (09:00)20450 (15:00)440700
2017/10/1320160 (09:00)20430 (13:15)20100 (09:00)20290 (15:00)584400
2017/10/1219995 (09:00)20320 (11:02)19975 (09:00)20090 (15:00)521200
2017/10/1119760 (09:00)19965 (14:28)19755 (09:00)19950 (15:00)284800
2017/10/1019780 (09:00)19855 (09:05)19710 (09:00)19845 (15:00)495800
2017/10/0619720 (09:00)19790 (09:00)19680 (13:32)19715 (15:00)272600
2017/10/0519625 (09:00)19720 (09:05)19615 (09:00)19675 (15:00)296700
2017/10/0419805 (09:00)19860 (09:01)19760 (14:47)19790 (15:00)311300
2017/10/0319820 (09:00)19905 (09:22)19790 (09:00)19830 (15:00)299100
2017/10/0219810 (09:00)19810 (09:00)19665 (09:21)19715 (15:00)227200
2017/09/2919800 (09:00)19835 (09:00)19605 (10:15)19730 (15:00)515400
2017/09/2820000 (09:00)20000 (09:00)19790 (09:17)19965 (15:00)384200
2017/09/2719925 (09:00)19980 (14:59)19730 (09:21)19975 (15:00)394300
2017/09/2619550 (09:00)20000 (14:59)19535 (09:00)20000 (15:00)632300
2017/09/2519505 (09:00)19565 (09:04)19440 (12:30)19475 (15:00)355000
2017/09/2219420 (09:00)19595 (09:09)19400 (09:00)19470 (15:00)410200
2017/09/2119600 (09:00)19770 (12:30)19435 (09:06)19535 (15:00)609000
2017/09/2019340 (09:00)19590 (12:33)19315 (09:00)19525 (15:00)505100
2017/09/1919150 (09:00)19490 (14:18)19040 (09:00)19435 (15:00)560400
2017/09/1519275 (09:00)19385 (09:03)19020 (15:00)19020 (15:00)871400
2017/09/1419250 (09:00)19385 (10:54)19150 (09:07)19250 (15:00)434800
2017/09/1319165 (09:00)19240 (12:53)19100 (09:00)19190 (15:00)350500
2017/09/1219090 (09:00)19205 (13:35)18965 (09:01)19155 (15:00)422700
2017/09/1119000 (09:00)19070 (09:25)18950 (14:13)18955 (15:00)351400
2017/09/0818855 (09:00)18965 (14:03)18740 (09:49)18920 (15:00)637900
2017/09/0718720 (09:00)18855 (09:55)18615 (09:01)18750 (15:00)376400
2017/09/0618500 (09:00)18725 (14:12)18465 (09:26)18660 (15:00)408300
2017/09/0518510 (09:00)18585 (14:58)18420 (09:05)18560 (15:00)339700
2017/09/0418650 (09:00)18825 (09:45)18555 (14:59)18570 (15:00)434800
2017/09/0118615 (09:00)18750 (14:36)18520 (12:33)18710 (15:00)305600
2017/08/3118550 (09:00)18960 (09:01)18550 (09:00)18630 (15:00)552300
2017/08/3018345 (09:00)18470 (14:07)18320 (09:13)18440 (15:00)433000
2017/08/2918170 (09:00)18290 (14:59)18140 (09:18)18285 (15:00)265100
2017/08/2818145 (09:00)18220 (14:19)18135 (09:00)18215 (15:00)247000
2017/08/2518200 (09:00)18200 (09:00)18110 (09:20)18125 (15:00)250400
2017/08/2418110 (09:00)18215 (11:10)18055 (09:23)18175 (15:00)374600
2017/08/2318295 (09:00)18300 (09:00)18105 (12:34)18160 (15:00)287700
2017/08/2218230 (09:00)18235 (09:00)18090 (09:36)18110 (15:00)210200
2017/08/2118270 (09:00)18305 (09:07)18170 (13:40)18215 (15:00)208700
2017/08/1818160 (09:00)18315 (09:04)18150 (09:45)18215 (15:00)339200
2017/08/1718345 (09:00)18465 (09:33)18280 (09:00)18375 (15:00)242800
2017/08/1618400 (09:00)18475 (11:29)18315 (09:00)18420 (15:00)385200
2017/08/1518240 (09:00)18415 (13:26)18100 (09:03)18310 (15:00)491700
2017/08/1418305 (09:00)18310 (09:00)18055 (09:10)18155 (15:00)428100
2017/08/1018150 (09:00)18220 (14:56)18035 (09:01)18215 (15:00)529300
2017/08/0918085 (09:00)18140 (09:17)17945 (09:51)18065 (15:00)534500
2017/08/0818010 (09:00)18095 (13:11)17910 (09:17)17945 (15:00)457200
2017/08/0717935 (09:00)18035 (09:24)17870 (14:44)17875 (15:00)282700
2017/08/0417925 (09:00)17965 (09:00)17835 (12:40)17865 (15:00)310500
2017/08/0318020 (09:00)18135 (09:03)18020 (09:00)18065 (15:00)243700
2017/08/0218150 (09:00)18155 (09:00)17970 (09:55)18015 (15:00)291000
2017/08/0117800 (09:00)18060 (14:59)17775 (09:01)18060 (15:00)496900
2017/07/3117785 (09:00)17830 (09:00)17680 (09:05)17750 (15:00)529500
2017/07/2817565 (09:00)17735 (12:34)17555 (09:00)17710 (15:00)369600
2017/07/2717570 (09:00)17705 (14:07)17540 (14:59)17540 (15:00)396600
2017/07/2617665 (09:00)17665 (09:00)17525 (13:13)17565 (15:00)301100
2017/07/2517600 (09:00)17670 (09:05)17550 (13:29)17585 (15:00)318800
2017/07/2417750 (09:00)17765 (09:00)17565 (10:32)17585 (15:00)348300
2017/07/2117865 (09:00)17895 (09:00)17760 (11:18)17790 (15:00)359000
2017/07/2017845 (09:00)17985 (12:31)17780 (09:08)17960 (15:00)353100
2017/07/1917730 (09:00)17815 (13:41)17710 (09:04)17795 (15:00)375500
2017/07/1817900 (09:00)17990 (09:03)17755 (10:37)17825 (15:00)383800
2017/07/1417850 (09:00)17950 (12:34)17840 (09:00)17915 (15:00)382800
2017/07/1318015 (09:00)18015 (09:00)17805 (12:46)17835 (15:00)387800
2017/07/1217850 (09:00)17925 (12:30)17825 (09:09)17880 (15:00)415100
2017/07/1117885 (09:00)18005 (13:06)17830 (09:21)17915 (15:00)378600
2017/07/1017980 (09:00)18030 (09:00)17875 (14:01)17920 (15:00)343400
2017/07/0717985 (09:00)18015 (09:01)17865 (13:58)17885 (15:00)428400
2017/07/0618095 (09:00)18100 (09:00)17955 (09:20)18020 (15:00)433200
2017/07/0518300 (09:00)18300 (09:00)17890 (10:41)18095 (15:00)799600
2017/07/0418410 (09:00)18460 (09:09)18300 (14:30)18360 (15:00)290100
2017/07/0318340 (09:00)18365 (09:04)18230 (10:09)18285 (15:00)366100
2017/06/3018380 (09:00)18390 (09:01)18240 (14:22)18310 (15:00)481900
2017/06/2918485 (09:00)18485 (09:00)18325 (09:58)18415 (15:00)310200
2017/06/2818300 (09:00)18370 (10:55)18260 (09:31)18340 (15:00)316300
2017/06/2718540 (09:00)18555 (09:07)18310 (14:59)18315 (15:00)343600
2017/06/2618465 (09:00)18540 (09:23)18395 (14:56)18400 (15:00)209500
2017/06/2318460 (09:00)18535 (13:15)18350 (09:17)18495 (15:00)248800
2017/06/2218465 (09:00)18470 (09:00)18305 (11:18)18405 (15:00)366800
2017/06/2118355 (09:00)18485 (14:23)18310 (09:32)18475 (15:00)363000
2017/06/2018500 (09:00)18570 (09:24)18355 (15:00)18355 (15:00)361900
2017/06/1918345 (09:00)18500 (13:20)18315 (09:00)18455 (15:00)310200
2017/06/1618380 (09:00)18435 (09:06)18215 (10:15)18350 (15:00)512500
2017/06/1518190 (09:00)18415 (09:37)18170 (10:41)18330 (15:00)437000
2017/06/1418040 (09:00)18260 (14:37)17965 (09:02)18200 (15:00)368700
2017/06/1318030 (09:00)18145 (09:24)17985 (09:01)18030 (15:00)304100
2017/06/1218055 (09:00)18160 (11:07)18030 (09:00)18070 (15:00)324000
2017/06/0918025 (09:00)18115 (09:03)17965 (09:45)18015 (15:00)687100
2017/06/0818320 (09:00)18340 (09:01)18095 (14:56)18095 (15:00)652100
2017/06/0718375 (09:00)18465 (10:18)18280 (09:06)18375 (15:00)495200
2017/06/0618705 (09:00)18765 (09:01)18530 (14:59)18530 (15:00)460000
2017/06/0518565 (09:00)18740 (12:41)18550 (09:00)18685 (15:00)250800
2017/06/0218420 (09:00)18660 (13:51)18355 (09:01)18630 (15:00)532600
2017/06/0118155 (09:00)18445 (13:57)18115 (09:00)18400 (15:00)500900
2017/05/3118115 (09:00)18135 (09:00)18030 (09:15)18135 (15:00)781900
2017/05/3018245 (09:00)18285 (09:00)18055 (09:56)18190 (15:00)360300
2017/05/2918320 (09:00)18345 (10:36)18240 (09:06)18245 (15:00)234800
2017/05/2618360 (09:00)18475 (09:01)18280 (14:59)18285 (15:00)362000
2017/05/2518320 (09:00)18585 (10:44)18285 (09:00)18540 (15:00)447300
2017/05/2418350 (09:00)18370 (09:00)18255 (12:35)18320 (15:00)433800
2017/05/2318250 (09:00)18345 (12:39)18185 (09:25)18285 (15:00)437600
2017/05/2218375 (09:00)18395 (09:38)18270 (10:29)18325 (15:00)302500
2017/05/1918420 (09:00)18420 (09:00)18235 (10:00)18345 (15:00)374600
2017/05/1818520 (09:00)18620 (09:00)18300 (11:17)18435 (15:00)485400
2017/05/1718535 (09:00)18535 (09:00)18385 (09:24)18510 (15:00)392700
2017/05/1618605 (09:00)18665 (09:14)18445 (10:54)18495 (15:00)384800
2017/05/1518540 (09:00)18630 (09:25)18495 (11:13)18600 (15:00)313000
2017/05/1218490 (09:00)18595 (09:46)18430 (12:36)18585 (15:00)386500
2017/05/1118635 (09:00)18635 (09:00)18420 (09:25)18480 (15:00)402100
2017/05/1018570 (09:00)18770 (09:06)18520 (10:05)18590 (15:00)616000
2017/05/0919010 (09:00)19070 (09:01)18750 (09:11)18815 (15:00)530200
2017/05/0818900 (09:00)19085 (14:58)18805 (09:00)19010 (15:00)585700
2017/05/0218675 (09:00)18735 (09:22)18600 (09:02)18635 (15:00)315200
2017/05/0118685 (09:00)18715 (09:01)18380 (10:16)18565 (15:00)346000
2017/04/2818890 (09:00)19100 (09:05)18660 (14:52)18685 (15:00)556700
2017/04/2719190 (09:00)19195 (09:45)19015 (12:50)19050 (15:00)372700
2017/04/2619175 (09:00)19175 (09:00)18955 (09:03)19095 (15:00)422100
2017/04/2518610 (09:00)19025 (14:46)18605 (09:00)19000 (15:00)555500
2017/04/2418400 (09:00)18645 (14:31)18365 (09:04)18575 (15:00)412600
2017/04/2118295 (09:00)18320 (11:19)18170 (12:40)18270 (15:00)347800
2017/04/2018260 (09:00)18265 (09:00)18055 (09:13)18080 (15:00)400000
2017/04/1918305 (09:00)18400 (09:00)18165 (12:41)18165 (15:00)473600
2017/04/1818545 (09:00)18570 (09:52)18430 (09:03)18480 (15:00)261500
2017/04/1718170 (09:00)18470 (15:00)18165 (09:00)18470 (15:00)278400
2017/04/1418375 (09:00)18375 (09:00)18080 (10:31)18175 (15:00)344200
2017/04/1318560 (09:00)18595 (09:02)18355 (10:16)18375 (15:00)414200
2017/04/1218685 (09:00)18685 (09:00)18470 (10:05)18645 (15:00)332400
2017/04/1118525 (09:00)18675 (09:20)18505 (12:30)18605 (15:00)274700
2017/04/1018550 (09:00)18780 (09:21)18475 (10:43)18530 (15:00)382500
2017/04/0718380 (09:00)18535 (09:37)18220 (11:12)18350 (15:00)447100
2017/04/0618560 (09:00)18615 (09:00)18270 (13:24)18300 (15:00)397000
2017/04/0518610 (09:00)18720 (09:28)18490 (13:17)18560 (15:00)396100
2017/04/0418425 (09:00)18595 (12:44)18155 (09:23)18450 (15:00)698200
2017/04/0318170 (09:00)18270 (09:02)17975 (09:40)18120 (15:00)471700

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9022-2017.csvです。
スポンサーリンク

会社概要 東海旅客鉄道



スポンサーリンク

9022 東海旅客鉄道の関連記事


9022 東海旅客鉄道
9022 東海旅客鉄道 株価チャート【2017年度】
9022 東海旅客鉄道 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