So-net無料ブログ作成

9722 藤田観光 株価一覧& csvダウンロード【2017年度】

9722 藤田観光 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 9722 藤田観光 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
2017/11/103575 (09:00)3585 (09:02)3520 (11:13)3545 (15:00)154000
2017/11/093570 (09:00)3690 (12:58)3550 (09:01)3645 (15:00)223400
2017/11/083605 (09:03)3610 (09:03)3485 (09:11)3535 (15:00)338600
2017/11/073675 (09:00)3750 (14:57)3660 (09:00)3740 (15:00)128000
2017/11/063630 (09:00)3670 (14:00)3600 (09:11)3660 (15:00)67100
2017/11/023605 (09:00)3635 (13:09)3595 (09:15)3630 (15:00)41100
2017/11/013620 (09:00)3630 (09:02)3590 (09:36)3605 (15:00)37900
2017/10/313610 (09:00)3610 (09:00)3565 (09:27)3605 (15:00)41300
2017/10/303630 (09:00)3635 (09:30)3605 (13:55)3620 (15:00)42900
2017/10/273635 (09:00)3640 (09:00)3595 (10:39)3605 (15:00)52000
2017/10/263565 (09:00)3635 (09:33)3555 (09:01)3610 (15:00)68100
2017/10/253555 (09:00)3580 (12:55)3530 (09:26)3550 (15:00)55800
2017/10/243555 (09:00)3555 (09:00)3525 (10:43)3550 (15:00)44900
2017/10/233570 (09:00)3575 (09:00)3540 (10:10)3555 (15:00)35600
2017/10/203545 (09:00)3565 (12:46)3545 (09:00)3555 (15:00)27900
2017/10/193550 (09:00)3570 (12:30)3545 (09:41)3560 (15:00)23500
2017/10/183545 (09:00)3560 (15:00)3535 (09:04)3560 (15:00)24800
2017/10/173560 (09:00)3575 (09:00)3525 (10:49)3550 (15:00)33900
2017/10/163550 (09:00)3585 (09:48)3550 (09:00)3570 (15:00)34700
2017/10/133520 (09:00)3565 (13:37)3510 (09:16)3550 (15:00)41400
2017/10/123530 (09:00)3530 (09:00)3505 (09:16)3525 (15:00)26900
2017/10/113510 (09:00)3525 (10:31)3505 (09:10)3520 (15:00)21500
2017/10/103510 (09:00)3525 (09:03)3490 (11:16)3510 (15:00)38900
2017/10/063550 (09:00)3550 (09:00)3510 (10:26)3525 (15:00)37000
2017/10/053540 (09:00)3560 (09:28)3530 (09:58)3530 (15:00)32100
2017/10/043560 (09:00)3560 (09:00)3520 (10:32)3525 (15:00)43800
2017/10/033590 (09:00)3590 (09:00)3550 (13:20)3565 (15:00)28100
2017/10/023585 (09:00)3610 (09:03)3550 (09:25)3570 (15:00)53100
2017/09/293600 (09:00)3640 (09:05)3565 (11:17)3575 (15:00)46800
2017/09/283570 (09:00)3625 (09:23)3555 (09:06)3585 (15:00)64900
2017/09/273490 (09:00)3555 (13:00)3485 (11:28)3535 (15:00)48400
2017/09/263460 (09:00)3475 (13:18)3450 (10:12)3470 (15:00)31000
2017/09/253450 (09:00)3485 (10:04)3450 (09:00)3475 (15:00)28900
2017/09/223495 (09:00)3500 (09:01)3430 (12:41)3435 (15:00)56900
2017/09/213485 (09:00)3520 (11:22)3475 (09:02)3490 (15:00)42400
2017/09/203515 (09:00)3515 (09:00)3450 (10:23)3470 (15:00)57500
2017/09/193490 (09:00)3540 (13:23)3460 (10:11)3525 (15:00)66400
2017/09/153435 (09:00)3470 (10:01)3425 (09:02)3460 (15:00)44300
2017/09/143490 (09:00)3495 (10:08)3430 (13:26)3440 (15:00)28900
2017/09/133440 (09:00)3510 (12:53)3440 (09:00)3480 (15:00)31000
2017/09/123430 (09:00)3450 (09:16)3415 (10:22)3445 (15:00)39800
2017/09/113440 (09:00)3445 (10:19)3400 (14:27)3405 (15:00)22300
2017/09/083430 (09:00)3455 (10:43)3390 (14:34)3390 (15:00)51400
2017/09/073480 (09:00)3480 (09:00)3410 (13:11)3430 (15:00)24000
2017/09/063410 (09:00)3470 (14:26)3400 (09:05)3465 (15:00)38900
2017/09/053550 (09:00)3550 (09:00)3440 (15:00)3440 (15:00)70500
2017/09/043610 (09:00)3615 (09:00)3510 (10:13)3540 (15:00)75400
2017/09/013645 (09:00)3655 (09:11)3600 (13:28)3620 (15:00)45200
2017/08/313635 (09:00)3645 (10:38)3610 (09:11)3645 (15:00)31300
2017/08/303635 (09:00)3645 (09:00)3575 (09:09)3600 (15:00)74700
2017/08/293545 (09:00)3590 (14:54)3545 (09:00)3585 (15:00)48900
2017/08/283530 (09:00)3550 (09:22)3530 (09:00)3545 (15:00)29000
2017/08/253530 (09:00)3545 (09:02)3515 (14:58)3525 (15:00)31800
2017/08/243535 (09:00)3545 (11:10)3520 (13:59)3520 (15:00)25800
2017/08/233575 (09:00)3575 (09:00)3520 (14:25)3525 (15:00)35200
2017/08/223525 (09:00)3535 (09:13)3510 (09:24)3525 (15:00)33900
2017/08/213530 (09:00)3550 (10:36)3520 (13:41)3530 (15:00)27300
2017/08/183570 (09:00)3570 (09:00)3515 (13:29)3525 (15:00)61900
2017/08/173545 (09:00)3630 (12:43)3510 (09:15)3580 (15:00)113200
2017/08/163565 (09:00)3565 (09:00)3515 (09:13)3540 (15:00)92400
2017/08/153640 (09:00)3640 (09:00)3560 (09:35)3560 (15:00)123200
2017/08/143685 (09:00)3685 (09:00)3610 (14:53)3615 (15:00)76100
2017/08/103825 (09:03)3825 (09:03)3700 (13:56)3710 (15:00)73900
2017/08/093810 (09:00)3815 (09:01)3700 (14:42)3705 (15:00)81900
2017/08/083840 (09:00)3845 (09:03)3785 (10:50)3820 (15:00)50200
2017/08/073855 (09:00)3855 (09:00)3810 (09:16)3840 (15:00)53800
2017/08/043880 (09:00)3890 (12:47)3845 (09:14)3855 (15:00)34600
2017/08/033880 (09:00)3915 (09:21)3860 (13:42)3890 (15:00)46000
2017/08/023925 (09:00)3925 (09:00)3845 (11:02)3870 (15:00)97000
2017/08/013980 (09:00)4000 (09:15)3915 (11:23)3935 (15:00)59800
2017/07/313995 (09:00)4040 (09:15)3970 (12:33)3990 (15:00)40900
2017/07/284010 (09:00)4070 (09:24)3990 (15:00)3990 (15:00)83300
2017/07/274105 (09:00)4115 (09:00)4010 (09:44)4030 (15:00)61800
2017/07/264155 (09:00)4195 (09:08)4110 (13:07)4135 (15:00)40000
2017/07/254235 (09:00)4235 (09:00)4120 (12:36)4135 (15:00)47600
2017/07/244255 (09:00)4315 (09:34)4215 (13:26)4235 (15:00)36600
2017/07/214170 (09:00)4265 (12:47)4165 (09:00)4250 (15:00)53800
2017/07/204350 (09:03)4350 (09:03)4200 (13:57)4235 (15:00)97800
2017/07/194160 (09:00)4340 (12:47)4160 (09:00)4275 (15:00)174900
2017/07/184075 (09:00)4170 (14:46)4060 (09:05)4160 (15:00)91800
2017/07/144115 (09:00)4165 (09:08)4040 (14:21)4065 (15:00)98700
2017/07/134055 (09:00)4130 (09:16)4055 (09:00)4085 (15:00)125700
2017/07/123920 (09:00)4050 (14:08)3905 (09:03)4035 (15:00)187800
2017/07/113790 (09:00)3880 (13:53)3770 (09:12)3875 (15:00)174800
2017/07/103750 (09:00)3750 (09:00)3705 (14:30)3720 (15:00)31300
2017/07/073725 (09:00)3740 (11:06)3710 (14:26)3730 (15:00)27800
2017/07/063750 (09:00)3755 (09:37)3725 (12:53)3755 (15:00)32200
2017/07/053740 (09:00)3755 (14:49)3695 (09:21)3750 (15:00)42800
2017/07/043735 (09:00)3770 (11:04)3685 (14:32)3710 (15:00)53200
2017/07/033680 (09:00)3710 (12:30)3650 (09:58)3700 (15:00)31200
2017/06/303665 (09:00)3690 (14:58)3645 (09:03)3685 (15:00)54200
2017/06/293655 (09:00)3720 (12:35)3645 (09:32)3695 (15:00)46400
2017/06/283720 (09:00)3755 (09:12)3640 (14:53)3640 (15:00)90000
2017/06/27380 (09:00)380 (09:00)374 (13:39)374 (15:00)1429000
2017/06/26382 (09:00)383 (09:00)377 (15:00)377 (15:00)480000
2017/06/23380 (09:00)383 (12:43)379 (09:01)381 (15:00)525000
2017/06/22376 (09:00)378 (13:43)373 (09:04)376 (15:00)320000
2017/06/21378 (09:00)382 (10:34)375 (14:58)375 (15:00)600000
2017/06/20386 (09:00)388 (09:05)377 (15:00)377 (15:00)650000
2017/06/19373 (09:00)388 (10:42)372 (09:00)384 (15:00)1670000
2017/06/16366 (09:00)371 (13:52)366 (09:00)371 (15:00)871000
2017/06/15365 (09:00)366 (14:53)360 (10:34)364 (15:00)322000
2017/06/14368 (09:00)368 (09:00)364 (15:00)364 (15:00)382000
2017/06/13366 (09:00)369 (10:00)365 (09:14)366 (15:00)321000
2017/06/12364 (09:00)366 (11:07)362 (09:54)366 (15:00)280000
2017/06/09367 (09:00)368 (09:06)361 (13:49)363 (15:00)600000
2017/06/08370 (09:00)370 (09:00)366 (14:59)367 (15:00)404000
2017/06/07365 (09:00)370 (13:51)363 (09:18)370 (15:00)603000
2017/06/06367 (09:00)367 (09:00)361 (11:01)365 (15:00)477000
2017/06/05367 (09:00)368 (14:13)363 (10:03)368 (15:00)491000
2017/06/02365 (09:00)366 (09:01)362 (10:57)365 (15:00)707000
2017/06/01355 (09:00)363 (09:22)355 (09:00)363 (15:00)710000
2017/05/31357 (09:00)357 (09:00)353 (12:39)353 (15:00)252000
2017/05/30359 (09:00)359 (09:00)352 (10:48)356 (15:00)260000
2017/05/29356 (09:00)359 (09:10)355 (09:01)357 (15:00)289000
2017/05/26358 (09:00)358 (09:00)353 (14:41)355 (15:00)258000
2017/05/25354 (09:00)358 (13:01)353 (09:00)356 (15:00)386000
2017/05/24355 (09:00)356 (09:00)350 (13:59)352 (15:00)559000
2017/05/23359 (09:00)359 (09:00)354 (14:36)356 (15:00)327000
2017/05/22358 (09:00)360 (13:09)356 (10:03)359 (15:00)205000
2017/05/19353 (09:00)357 (12:44)352 (09:00)357 (15:00)429000
2017/05/18348 (09:00)351 (09:18)347 (10:36)349 (15:00)368000
2017/05/17356 (09:00)356 (09:00)352 (09:51)353 (15:00)237000
2017/05/16354 (09:00)357 (09:04)352 (12:52)354 (15:00)261000
2017/05/15351 (09:00)355 (13:45)347 (09:39)353 (15:00)527000
2017/05/12360 (09:00)360 (09:00)351 (14:04)353 (15:00)600000
2017/05/11362 (09:00)364 (09:05)358 (10:54)359 (15:00)303000
2017/05/10369 (09:00)369 (09:00)360 (14:36)360 (15:00)917000
2017/05/09361 (09:00)370 (14:34)360 (09:15)369 (15:00)994000
2017/05/08360 (09:00)362 (09:05)359 (14:59)359 (15:00)434000
2017/05/02357 (09:00)360 (09:25)357 (09:00)359 (15:00)266000
2017/05/01358 (09:00)359 (09:09)355 (09:25)358 (15:00)341000
2017/04/28362 (09:00)362 (09:00)357 (10:04)358 (15:00)318000
2017/04/27360 (09:00)363 (14:59)357 (09:00)362 (15:00)329000
2017/04/26363 (09:00)363 (09:00)360 (12:44)360 (15:00)753000
2017/04/25347 (09:00)362 (14:39)347 (09:00)361 (15:00)1277000
2017/04/24350 (09:00)350 (09:00)346 (12:59)347 (15:00)322000
2017/04/21346 (09:00)349 (09:54)345 (09:00)347 (15:00)354000
2017/04/20342 (09:00)348 (09:57)342 (09:00)346 (15:00)251000
2017/04/19341 (09:00)346 (09:38)341 (09:00)343 (15:00)319000
2017/04/18343 (09:00)344 (09:02)340 (09:31)342 (15:00)407000
2017/04/17330 (09:00)340 (14:51)328 (09:00)340 (15:00)398000
2017/04/14333 (09:00)335 (09:03)330 (14:57)330 (15:00)477000
2017/04/13335 (09:00)338 (14:41)331 (09:25)336 (15:00)445000
2017/04/12342 (09:00)343 (09:03)337 (10:14)338 (15:00)519000
2017/04/11344 (09:00)348 (10:22)344 (09:00)344 (15:00)193000
2017/04/10346 (09:00)350 (09:23)344 (13:36)345 (15:00)244000
2017/04/07345 (09:00)349 (09:40)342 (11:10)345 (15:00)566000
2017/04/06349 (09:00)349 (09:00)341 (12:51)344 (15:00)656000
2017/04/05348 (09:00)353 (10:14)348 (09:00)350 (15:00)367000
2017/04/04353 (09:00)353 (09:00)344 (13:45)348 (15:00)723000
2017/04/03350 (09:00)355 (09:33)349 (09:04)352 (15:00)464000

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9722-2017.csvです。
スポンサーリンク

会社概要 藤田観光



スポンサーリンク

9722 藤田観光の関連記事


9722 藤田観光
9722 藤田観光 株価チャート【2017年度】
9722 藤田観光 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