So-net無料ブログ作成

9025 鴻池運輸 株価一覧& csvダウンロード【2017年度】

9025 鴻池運輸 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 9025 鴻池運輸 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
2017/11/101766 (09:00)1789 (10:15)1766 (09:00)1779 (15:00)80800
2017/11/091787 (09:00)1800 (11:15)1767 (14:32)1789 (15:00)139400
2017/11/081761 (09:00)1785 (14:09)1761 (09:00)1780 (15:00)101000
2017/11/071734 (09:00)1786 (14:59)1734 (09:00)1786 (15:00)88700
2017/11/061788 (09:00)1791 (09:02)1774 (14:23)1774 (15:00)74400
2017/11/021777 (09:00)1798 (14:53)1764 (09:12)1798 (15:00)120900
2017/11/011750 (09:00)1778 (14:48)1743 (09:15)1778 (15:00)103600
2017/10/311718 (09:00)1749 (09:08)1717 (09:00)1745 (15:00)119700
2017/10/301703 (09:00)1717 (14:58)1700 (09:03)1717 (15:00)129900
2017/10/271700 (09:00)1704 (13:00)1696 (09:17)1702 (15:00)110100
2017/10/261704 (09:00)1714 (09:09)1698 (09:36)1701 (15:00)103400
2017/10/251684 (09:00)1710 (10:50)1684 (09:00)1704 (15:00)108800
2017/10/241677 (09:00)1702 (15:00)1671 (09:00)1702 (15:00)110200
2017/10/231690 (09:00)1690 (09:00)1672 (09:20)1677 (15:00)77600
2017/10/201675 (09:00)1694 (13:21)1675 (09:00)1686 (15:00)75100
2017/10/191690 (09:00)1703 (09:06)1685 (13:19)1692 (15:00)94900
2017/10/181691 (09:00)1711 (10:25)1683 (09:11)1702 (15:00)99100
2017/10/171688 (09:00)1698 (13:23)1676 (09:05)1695 (15:00)63800
2017/10/161688 (09:00)1702 (13:28)1683 (09:08)1697 (15:00)72000
2017/10/131680 (09:00)1700 (13:15)1666 (09:16)1688 (15:00)93400
2017/10/121679 (09:00)1687 (12:51)1670 (09:15)1676 (15:00)69400
2017/10/111661 (09:00)1673 (14:08)1643 (09:20)1670 (15:00)149500
2017/10/101663 (09:00)1686 (12:31)1660 (13:32)1675 (15:00)85300
2017/10/061677 (09:00)1682 (09:05)1663 (12:58)1672 (15:00)58400
2017/10/051668 (09:00)1676 (09:42)1655 (12:30)1666 (15:00)110300
2017/10/041693 (09:00)1699 (09:05)1681 (14:41)1685 (15:00)96700
2017/10/031705 (09:00)1707 (09:00)1690 (09:27)1701 (15:00)74200
2017/10/021714 (09:00)1716 (09:00)1691 (09:27)1697 (15:00)114300
2017/09/291710 (09:00)1723 (13:21)1687 (09:07)1714 (15:00)103400
2017/09/281696 (09:00)1711 (14:58)1678 (09:37)1711 (15:00)92200
2017/09/271668 (09:00)1690 (09:08)1661 (10:15)1683 (15:00)84500
2017/09/261657 (09:00)1700 (14:59)1657 (09:00)1700 (15:00)119300
2017/09/251657 (09:00)1665 (09:15)1650 (12:45)1662 (15:00)48500
2017/09/221634 (09:00)1649 (14:57)1628 (09:02)1647 (15:00)56900
2017/09/211632 (09:00)1654 (10:30)1630 (09:00)1639 (15:00)90900
2017/09/201628 (09:00)1637 (11:15)1622 (09:56)1634 (15:00)80000
2017/09/191618 (09:00)1655 (10:32)1618 (09:00)1633 (15:00)262300
2017/09/151618 (09:00)1640 (09:04)1617 (09:00)1630 (15:00)120700
2017/09/141603 (09:03)1629 (09:47)1589 (09:04)1607 (15:00)200600
2017/09/131666 (09:00)1675 (10:13)1650 (09:01)1668 (15:00)79300
2017/09/121669 (09:00)1669 (09:00)1650 (09:14)1661 (15:00)78700
2017/09/111642 (09:00)1657 (12:36)1638 (09:09)1651 (15:00)143600
2017/09/081605 (09:00)1619 (14:59)1587 (09:05)1618 (15:00)143600
2017/09/071571 (09:00)1604 (09:57)1571 (09:00)1596 (15:00)107400
2017/09/061550 (09:00)1583 (15:00)1547 (09:03)1583 (15:00)74700
2017/09/051589 (09:00)1595 (09:39)1565 (14:59)1568 (15:00)148000
2017/09/041592 (09:00)1598 (09:01)1574 (12:51)1581 (15:00)90900
2017/09/011565 (09:00)1600 (14:35)1565 (09:00)1599 (15:00)125800
2017/08/311565 (09:00)1568 (13:24)1537 (09:31)1560 (15:00)156600
2017/08/301562 (09:00)1564 (10:34)1542 (11:28)1558 (15:00)134600
2017/08/291531 (09:00)1553 (15:00)1529 (09:33)1553 (15:00)93500
2017/08/281530 (09:00)1550 (14:59)1526 (09:01)1549 (15:00)108900
2017/08/251524 (09:00)1533 (12:37)1518 (09:05)1523 (15:00)101300
2017/08/241510 (09:00)1522 (11:11)1509 (09:21)1514 (15:00)55300
2017/08/231515 (09:00)1517 (09:00)1506 (12:33)1511 (15:00)151800
2017/08/221500 (09:00)1512 (12:59)1494 (09:29)1501 (15:00)107600
2017/08/211498 (09:00)1503 (09:02)1490 (09:35)1498 (15:00)73900
2017/08/181478 (09:00)1504 (12:41)1473 (09:42)1497 (15:00)145600
2017/08/171492 (09:00)1504 (10:41)1489 (09:14)1495 (15:00)78500
2017/08/161490 (09:00)1499 (09:11)1480 (09:54)1492 (15:00)124300
2017/08/151466 (09:00)1504 (13:05)1464 (09:00)1495 (15:00)93100
2017/08/141500 (09:00)1502 (09:02)1461 (13:55)1465 (15:00)151600
2017/08/101522 (09:00)1526 (10:50)1508 (13:36)1517 (15:00)107500
2017/08/091516 (09:00)1520 (09:02)1484 (11:08)1504 (15:00)105300
2017/08/081524 (09:00)1527 (15:00)1515 (09:14)1527 (15:00)71700
2017/08/071520 (09:00)1526 (13:08)1508 (09:57)1524 (15:00)63800
2017/08/041517 (09:00)1521 (09:00)1503 (10:21)1513 (15:00)71500
2017/08/031507 (09:00)1517 (09:07)1501 (13:02)1517 (15:00)107600
2017/08/021506 (09:00)1517 (13:03)1497 (09:29)1515 (15:00)84200
2017/08/011504 (09:00)1516 (09:15)1502 (12:57)1511 (15:00)87300
2017/07/311490 (09:00)1509 (13:51)1490 (09:00)1503 (15:00)90700
2017/07/281482 (09:00)1491 (14:59)1467 (09:33)1491 (15:00)138100
2017/07/271486 (09:00)1498 (09:00)1479 (09:25)1487 (15:00)109800
2017/07/261500 (09:00)1500 (09:00)1472 (12:49)1480 (15:00)147900
2017/07/251502 (09:00)1505 (09:10)1494 (10:28)1503 (15:00)88400
2017/07/241506 (09:00)1509 (09:00)1488 (09:19)1504 (15:00)125400
2017/07/211511 (09:00)1512 (11:18)1500 (09:08)1507 (15:00)71500
2017/07/201504 (09:00)1518 (10:45)1504 (09:00)1512 (15:00)64900
2017/07/191495 (09:00)1520 (12:40)1495 (09:00)1509 (15:00)103800
2017/07/181506 (09:00)1508 (10:03)1493 (10:35)1505 (15:00)96100
2017/07/141508 (09:00)1520 (12:30)1507 (09:03)1516 (15:00)52200
2017/07/131507 (09:00)1520 (09:24)1502 (09:01)1503 (15:00)86700
2017/07/121520 (09:00)1520 (09:00)1502 (09:48)1506 (15:00)80700
2017/07/111508 (09:00)1533 (13:05)1506 (09:12)1529 (15:00)78700
2017/07/101513 (09:00)1524 (12:40)1507 (10:49)1516 (15:00)70800
2017/07/071512 (09:00)1524 (09:12)1509 (13:58)1518 (15:00)87000
2017/07/061502 (09:00)1525 (14:58)1495 (09:00)1523 (15:00)104500
2017/07/051505 (09:00)1515 (14:33)1485 (10:49)1515 (15:00)129600
2017/07/041532 (09:00)1536 (09:01)1499 (14:13)1512 (15:00)94600
2017/07/031522 (09:00)1535 (09:05)1520 (09:01)1524 (15:00)48300
2017/06/301543 (09:00)1544 (09:00)1513 (10:10)1532 (15:00)147300
2017/06/291515 (09:00)1543 (13:38)1514 (09:02)1542 (15:00)121000
2017/06/281505 (09:00)1512 (14:11)1494 (09:03)1503 (15:00)94100
2017/06/271499 (09:00)1509 (13:19)1495 (09:17)1503 (15:00)63200
2017/06/261483 (09:00)1497 (13:54)1474 (11:18)1492 (15:00)119500
2017/06/231530 (09:00)1530 (09:00)1482 (13:59)1485 (15:00)260700
2017/06/221545 (09:00)1549 (12:37)1529 (09:09)1535 (15:00)117600
2017/06/211538 (09:00)1552 (10:59)1535 (09:02)1539 (15:00)81600
2017/06/201520 (09:00)1542 (14:29)1512 (09:08)1537 (15:00)111200
2017/06/191525 (09:00)1529 (09:01)1516 (14:53)1518 (15:00)65700
2017/06/161510 (09:00)1521 (12:30)1505 (09:30)1521 (15:00)90800
2017/06/151511 (09:00)1513 (09:39)1495 (11:08)1505 (15:00)155100
2017/06/141546 (09:00)1564 (09:09)1512 (14:24)1512 (15:00)237200
2017/06/131579 (09:00)1595 (12:54)1575 (09:00)1586 (15:00)86100
2017/06/121600 (09:00)1618 (09:22)1583 (14:35)1585 (15:00)141800
2017/06/091569 (09:00)1592 (10:17)1568 (09:00)1577 (15:00)164400
2017/06/081570 (09:00)1576 (10:07)1560 (09:25)1563 (15:00)116800
2017/06/071562 (09:00)1577 (13:03)1554 (09:18)1574 (15:00)104500
2017/06/061577 (09:00)1578 (12:30)1559 (14:57)1563 (15:00)81000
2017/06/051566 (09:00)1578 (14:06)1559 (09:15)1571 (15:00)103900
2017/06/021576 (09:00)1588 (09:47)1563 (12:45)1575 (15:00)191000
2017/06/011571 (09:00)1584 (12:35)1571 (09:00)1576 (15:00)102200
2017/05/311580 (09:00)1588 (09:21)1569 (14:05)1578 (15:00)73800
2017/05/301568 (09:00)1586 (09:07)1557 (10:52)1582 (15:00)80300
2017/05/291574 (09:00)1586 (12:44)1566 (09:05)1574 (15:00)88200
2017/05/261568 (09:00)1570 (09:10)1555 (10:00)1555 (15:00)67100
2017/05/251549 (09:00)1575 (12:52)1541 (09:00)1568 (15:00)104300
2017/05/241550 (09:00)1557 (09:08)1542 (09:40)1549 (15:00)155800
2017/05/231511 (09:00)1567 (12:30)1511 (09:00)1533 (15:00)229600
2017/05/221498 (09:00)1510 (13:44)1483 (09:06)1508 (15:00)98200
2017/05/191470 (09:00)1505 (14:21)1464 (09:02)1494 (15:00)196700
2017/05/181459 (09:00)1471 (09:24)1454 (09:02)1464 (15:00)179700
2017/05/171451 (09:00)1476 (13:06)1451 (09:00)1472 (15:00)273000
2017/05/161469 (09:08)1495 (09:14)1436 (10:31)1456 (15:00)485700
2017/05/151588 (09:00)1592 (09:06)1556 (11:24)1579 (15:00)53000
2017/05/121596 (09:00)1599 (09:00)1569 (11:21)1587 (15:00)94700
2017/05/111592 (09:00)1605 (14:22)1585 (10:56)1605 (15:00)126400
2017/05/101576 (09:00)1594 (12:40)1575 (09:23)1592 (15:00)131700
2017/05/091578 (09:00)1585 (09:07)1567 (12:57)1576 (15:00)97900
2017/05/081570 (09:00)1582 (14:15)1554 (09:19)1575 (15:00)127500
2017/05/021521 (09:00)1559 (12:49)1521 (09:00)1547 (15:00)158000
2017/05/011510 (09:00)1520 (14:58)1493 (09:22)1518 (15:00)150500
2017/04/281508 (09:00)1521 (09:15)1505 (09:00)1516 (15:00)109100
2017/04/271500 (09:00)1505 (12:42)1493 (09:29)1504 (15:00)114600
2017/04/261491 (09:00)1501 (10:59)1486 (09:00)1496 (15:00)161200
2017/04/251484 (09:00)1492 (10:15)1481 (09:00)1487 (15:00)124700
2017/04/241488 (09:00)1493 (10:15)1479 (13:20)1484 (15:00)81400
2017/04/211479 (09:00)1483 (09:36)1471 (09:05)1476 (15:00)100900
2017/04/201486 (09:00)1486 (09:00)1470 (09:13)1470 (15:00)103200
2017/04/191499 (09:00)1499 (09:00)1479 (15:00)1479 (15:00)96500
2017/04/181492 (09:00)1510 (10:18)1490 (09:18)1501 (15:00)105400
2017/04/171487 (09:00)1501 (12:33)1476 (09:45)1486 (15:00)109200
2017/04/141482 (09:00)1495 (14:57)1455 (12:30)1492 (15:00)155300
2017/04/131449 (09:00)1503 (10:03)1449 (09:00)1497 (15:00)204500
2017/04/121480 (09:00)1481 (09:00)1456 (09:10)1472 (15:00)118300
2017/04/111490 (09:00)1515 (14:02)1475 (09:39)1495 (15:00)215500
2017/04/101420 (09:00)1503 (13:16)1420 (09:00)1497 (15:00)284200
2017/04/071410 (09:06)1428 (10:20)1396 (09:09)1423 (15:00)296000
2017/04/061351 (09:00)1357 (09:00)1325 (12:51)1329 (15:00)112300
2017/04/051370 (09:00)1375 (09:01)1356 (14:07)1356 (15:00)88300
2017/04/041376 (09:00)1381 (12:49)1358 (14:30)1364 (15:00)110100
2017/04/031387 (09:00)1389 (14:32)1373 (09:54)1381 (15:00)46200

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9025-2017.csvです。
スポンサーリンク

会社概要 鴻池運輸



スポンサーリンク

9025 鴻池運輸の関連記事


9025 鴻池運輸
9025 鴻池運輸 株価チャート【2017年度】
9025 鴻池運輸 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