So-net無料ブログ作成

9719 SCSK 株価一覧& csvダウンロード【2017年度】

9719 SCSK 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】


9719 SCSK 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
2017/10/264735 (09:00)4795 (12:35)4735 (09:00)4785 (15:00)272400
2017/10/254815 (09:00)4820 (09:00)4730 (10:49)4745 (15:00)423700
2017/10/244805 (09:00)4880 (13:46)4800 (09:00)4880 (15:00)234200
2017/10/234840 (09:00)4900 (13:10)4805 (09:05)4870 (15:00)352000
2017/10/204805 (09:00)4820 (09:07)4795 (13:42)4810 (15:00)250400
2017/10/194860 (09:00)4860 (09:00)4820 (09:14)4835 (15:00)252400
2017/10/184880 (09:00)4920 (09:10)4840 (14:39)4855 (15:00)255600
2017/10/174880 (09:00)4905 (13:43)4830 (09:30)4880 (15:00)270800
2017/10/164815 (09:00)4890 (14:21)4795 (09:01)4870 (15:00)298800
2017/10/134800 (09:00)4830 (09:04)4755 (09:28)4805 (15:00)329400
2017/10/124775 (09:00)4875 (12:45)4770 (09:00)4855 (15:00)318800
2017/10/114730 (09:00)4830 (11:08)4725 (09:00)4790 (15:00)449600
2017/10/104650 (09:00)4725 (09:43)4635 (09:00)4715 (15:00)345400
2017/10/064695 (09:00)4700 (09:09)4635 (12:45)4655 (15:00)212100
2017/10/054675 (09:00)4725 (09:08)4670 (11:14)4685 (15:00)187600
2017/10/044675 (09:00)4685 (09:00)4640 (10:40)4645 (15:00)268000
2017/10/034700 (09:00)4700 (09:00)4640 (10:09)4675 (15:00)260500
2017/10/024740 (09:00)4750 (09:00)4685 (14:48)4695 (15:00)182300
2017/09/294765 (09:00)4805 (13:44)4750 (09:00)4775 (15:00)308000
2017/09/284620 (09:00)4795 (13:22)4620 (09:00)4740 (15:00)482600
2017/09/274600 (09:00)4645 (09:14)4565 (09:01)4600 (15:00)252000
2017/09/264705 (09:00)4710 (09:00)4635 (13:34)4670 (15:00)254900
2017/09/254710 (09:00)4715 (14:49)4670 (09:05)4705 (15:00)302800
2017/09/224680 (09:03)4725 (13:00)4630 (09:06)4695 (15:00)398200
2017/09/214675 (09:00)4680 (09:00)4565 (14:46)4575 (15:00)264200
2017/09/204635 (09:00)4665 (14:59)4595 (09:03)4655 (15:00)330500
2017/09/194595 (09:00)4645 (14:59)4550 (09:02)4640 (15:00)356700
2017/09/154590 (09:00)4625 (09:00)4525 (11:29)4560 (15:00)379200
2017/09/144635 (09:00)4640 (09:00)4595 (09:06)4620 (15:00)252700
2017/09/134675 (09:00)4680 (09:00)4610 (10:59)4635 (15:00)215800
2017/09/124665 (09:00)4685 (13:21)4625 (09:25)4660 (15:00)261900
2017/09/114570 (09:00)4680 (11:26)4560 (09:02)4645 (15:00)408100
2017/09/084505 (09:00)4605 (10:43)4495 (09:00)4555 (15:00)305500
2017/09/074595 (09:00)4625 (09:06)4510 (13:03)4545 (15:00)479100
2017/09/064615 (09:00)4655 (09:33)4565 (10:46)4610 (15:00)340100
2017/09/054855 (09:00)4855 (09:00)4650 (13:43)4660 (15:00)482600
2017/09/044760 (09:00)4850 (14:27)4740 (10:08)4845 (15:00)291400
2017/09/014780 (09:00)4810 (09:38)4745 (13:18)4770 (15:00)188800
2017/08/314775 (09:00)4780 (09:15)4745 (14:38)4760 (15:00)188900
2017/08/304755 (09:00)4800 (14:59)4715 (13:35)4790 (15:00)163000
2017/08/294745 (09:00)4770 (14:22)4705 (11:14)4760 (15:00)120300
2017/08/284765 (09:00)4785 (09:21)4735 (11:02)4780 (15:00)139000
2017/08/254730 (09:00)4745 (14:19)4655 (09:45)4725 (15:00)196600
2017/08/244755 (09:00)4790 (09:03)4710 (14:59)4715 (15:00)180600
2017/08/234785 (09:00)4790 (09:00)4725 (09:16)4745 (15:00)155300
2017/08/224755 (09:00)4775 (10:21)4720 (14:21)4745 (15:00)194600
2017/08/214760 (09:00)4800 (09:06)4715 (11:06)4750 (15:00)195900
2017/08/184730 (09:00)4760 (14:29)4690 (09:02)4750 (15:00)262200
2017/08/174780 (09:00)4825 (09:31)4775 (09:00)4785 (15:00)149200
2017/08/164825 (09:00)4840 (09:00)4775 (09:15)4795 (15:00)217800
2017/08/154735 (09:00)4800 (09:09)4715 (10:36)4795 (15:00)308400
2017/08/144700 (09:00)4720 (11:30)4645 (09:10)4680 (15:00)206900
2017/08/104750 (09:00)4795 (09:31)4740 (09:00)4770 (15:00)203700
2017/08/094745 (09:00)4775 (09:15)4710 (09:57)4760 (15:00)392200
2017/08/084760 (09:00)4765 (12:53)4680 (09:29)4755 (15:00)423400
2017/08/074780 (09:00)4790 (09:00)4735 (10:06)4755 (15:00)255600
2017/08/044695 (09:00)4830 (14:05)4690 (09:07)4810 (15:00)436400
2017/08/034665 (09:00)4705 (12:36)4635 (09:06)4665 (15:00)309900
2017/08/024680 (09:00)4720 (09:08)4665 (10:05)4680 (15:00)528000
2017/08/014670 (09:00)4765 (09:58)4665 (09:00)4725 (15:00)429300
2017/07/314590 (09:12)4775 (10:11)4575 (09:12)4665 (15:00)1369500
2017/07/284840 (09:00)4955 (12:30)4840 (09:00)4880 (15:00)246100
2017/07/274880 (09:00)4920 (14:07)4855 (09:36)4875 (15:00)188500
2017/07/264970 (09:00)4970 (09:00)4850 (13:54)4880 (15:00)351300
2017/07/255100 (09:00)5100 (09:00)4975 (13:17)5010 (15:00)223000
2017/07/245040 (09:00)5100 (14:22)5010 (09:18)5090 (15:00)166400
2017/07/215110 (09:00)5140 (09:02)5060 (14:12)5070 (15:00)214100
2017/07/205080 (09:00)5140 (12:58)5050 (09:13)5110 (15:00)206500
2017/07/194975 (09:00)5070 (09:18)4970 (09:00)5050 (15:00)133800
2017/07/185020 (09:00)5060 (09:02)4990 (12:35)5010 (15:00)143600
2017/07/145060 (09:00)5090 (09:54)4990 (13:25)5010 (15:00)175800
2017/07/134970 (09:00)5060 (13:45)4970 (09:00)5040 (15:00)295300
2017/07/124985 (09:00)5040 (09:33)4925 (12:53)4940 (15:00)244500
2017/07/114890 (09:00)4995 (14:15)4860 (09:07)4970 (15:00)283000
2017/07/104865 (09:00)4890 (12:38)4830 (09:04)4850 (15:00)224600
2017/07/074810 (09:00)4845 (09:06)4800 (13:00)4820 (15:00)206700
2017/07/064860 (09:00)4895 (09:20)4835 (12:39)4865 (15:00)187100
2017/07/054840 (09:00)4875 (14:52)4780 (09:05)4865 (15:00)370500
2017/07/045060 (09:00)5060 (09:00)4850 (14:12)4880 (15:00)431900
2017/07/035000 (09:00)5040 (09:01)5000 (09:00)5020 (15:00)194000
2017/06/305020 (09:00)5060 (12:33)5010 (09:02)5040 (15:00)158500
2017/06/295080 (09:00)5160 (09:36)5050 (13:14)5090 (15:00)361600
2017/06/285160 (09:00)5180 (09:10)5050 (14:59)5050 (15:00)286700
2017/06/275270 (09:00)5280 (09:00)5170 (14:59)5180 (15:00)206000
2017/06/265170 (09:00)5290 (14:17)5170 (09:00)5270 (15:00)214400
2017/06/235420 (09:00)5420 (09:00)5190 (14:52)5210 (15:00)537600
2017/06/225320 (09:00)5410 (14:59)5300 (10:04)5400 (15:00)410100
2017/06/215210 (09:00)5320 (10:44)5210 (09:00)5270 (15:00)276600
2017/06/205200 (09:00)5250 (10:26)5170 (09:06)5240 (15:00)295800
2017/06/195080 (09:00)5180 (14:57)5080 (09:00)5180 (15:00)301000
2017/06/165080 (09:03)5100 (12:30)5000 (09:27)5070 (15:00)422000
2017/06/154945 (09:00)4995 (14:51)4920 (10:42)4980 (15:00)202200
2017/06/145020 (09:00)5080 (09:17)4955 (14:59)4955 (15:00)260200
2017/06/134970 (09:00)5080 (09:31)4970 (09:00)5000 (15:00)239200
2017/06/124865 (09:00)4990 (13:34)4835 (09:29)4970 (15:00)444000
2017/06/094930 (09:00)4930 (09:00)4865 (09:33)4880 (15:00)354800
2017/06/084935 (09:02)4945 (11:11)4870 (09:12)4920 (15:00)357500
2017/06/074865 (09:00)4870 (09:00)4810 (09:53)4865 (15:00)315700
2017/06/064885 (09:00)4910 (09:03)4850 (12:30)4870 (15:00)263600
2017/06/054830 (09:00)4920 (14:49)4815 (09:00)4910 (15:00)288500
2017/06/024920 (09:00)4925 (09:02)4825 (11:27)4835 (15:00)389300
2017/06/014925 (09:00)4945 (13:53)4895 (09:53)4935 (15:00)311000
2017/05/314935 (09:00)4970 (09:52)4890 (13:13)4895 (15:00)187700
2017/05/304965 (09:00)5000 (09:13)4940 (13:33)4950 (15:00)320600
2017/05/294935 (09:00)4950 (11:05)4905 (09:11)4920 (15:00)236500
2017/05/264920 (09:00)4945 (13:01)4885 (09:05)4935 (15:00)194400
2017/05/254925 (09:00)4955 (09:15)4905 (14:54)4905 (15:00)155000
2017/05/244900 (09:00)4965 (10:52)4895 (09:00)4945 (15:00)293100
2017/05/234880 (09:00)4920 (10:31)4850 (14:59)4855 (15:00)329100
2017/05/224790 (09:00)4855 (14:14)4770 (09:00)4850 (15:00)270200
2017/05/194820 (09:00)4855 (09:03)4775 (12:59)4780 (15:00)329000
2017/05/184725 (09:03)4790 (13:13)4725 (09:03)4770 (15:00)392600
2017/05/174870 (09:00)4890 (10:07)4815 (14:36)4820 (15:00)267200
2017/05/164850 (09:00)4885 (09:19)4815 (09:02)4840 (15:00)219300
2017/05/154780 (09:00)4845 (14:47)4770 (09:00)4840 (15:00)293800
2017/05/124830 (09:03)4840 (09:35)4795 (10:07)4820 (15:00)363300
2017/05/114870 (09:00)4950 (11:04)4865 (09:00)4915 (15:00)357600
2017/05/104805 (09:03)4935 (09:28)4805 (09:03)4850 (15:00)526600
2017/05/094725 (09:00)4740 (09:29)4690 (09:01)4715 (15:00)269300
2017/05/084670 (09:00)4745 (13:18)4650 (09:00)4735 (15:00)360700
2017/05/024700 (09:00)4700 (09:00)4630 (14:43)4630 (15:00)314400
2017/05/014615 (09:03)4695 (10:29)4600 (09:10)4685 (15:00)649200
2017/04/284485 (09:00)4510 (14:38)4435 (09:40)4485 (15:00)454300
2017/04/274455 (09:01)4530 (09:50)4450 (09:01)4510 (15:00)269900
2017/04/264475 (09:00)4530 (14:37)4460 (09:00)4525 (15:00)353400
2017/04/254455 (09:00)4500 (14:34)4445 (09:01)4490 (15:00)206000
2017/04/244435 (09:00)4470 (14:48)4420 (09:01)4465 (15:00)168300
2017/04/214460 (09:00)4460 (09:00)4390 (13:02)4425 (15:00)213100
2017/04/204510 (09:00)4555 (09:09)4445 (10:40)4465 (15:00)320500
2017/04/194410 (09:00)4505 (11:26)4400 (09:00)4485 (15:00)256700
2017/04/184430 (09:00)4460 (09:14)4390 (10:56)4415 (15:00)211600
2017/04/174285 (09:00)4400 (14:33)4285 (09:00)4390 (15:00)190400
2017/04/144345 (09:00)4365 (09:06)4300 (14:53)4315 (15:00)188500
2017/04/134310 (09:00)4365 (14:43)4300 (09:54)4345 (15:00)293100
2017/04/124300 (09:00)4345 (10:58)4285 (09:00)4340 (15:00)230400
2017/04/114360 (09:00)4400 (10:06)4325 (13:18)4365 (15:00)278000
2017/04/104480 (09:00)4495 (09:35)4345 (13:08)4365 (15:00)447900
2017/04/074410 (09:00)4435 (10:05)4365 (11:14)4410 (15:00)445200
2017/04/064445 (09:00)4460 (09:00)4370 (12:30)4375 (15:00)466600
2017/04/054440 (09:00)4495 (09:14)4440 (09:00)4475 (15:00)318800
2017/04/044550 (09:00)4550 (09:00)4445 (14:19)4460 (15:00)351400
2017/04/034450 (09:00)4530 (14:30)4405 (09:24)4510 (15:00)255700

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9719-2017.csvです。

スポンサーリンク

9719 SCSKの関連記事


9719 SCSK
9719 SCSK 株価チャート【2017年度】
9719 SCSK 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