So-net無料ブログ作成

9728 日本管財 株価一覧& csvダウンロード【2017年度】

9728 日本管財 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 9728 日本管財 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
2017/11/102018 (09:00)2045 (09:00)2003 (11:04)2011 (15:00)52200
2017/11/092066 (09:00)2071 (12:55)2021 (14:33)2040 (15:00)52300
2017/11/082062 (09:00)2064 (09:11)2046 (09:55)2059 (15:00)37400
2017/11/072070 (09:00)2078 (09:38)2057 (13:06)2069 (15:00)38900
2017/11/062080 (09:00)2080 (09:00)2052 (10:08)2069 (15:00)64500
2017/11/022070 (09:00)2089 (14:59)2050 (14:03)2088 (15:00)41800
2017/11/012052 (09:00)2075 (14:50)2038 (09:16)2070 (15:00)35000
2017/10/312055 (09:00)2060 (09:00)2039 (10:22)2042 (15:00)53700
2017/10/302057 (09:00)2067 (09:01)2015 (12:59)2032 (15:00)205000
2017/10/272056 (09:00)2091 (09:15)2046 (09:02)2056 (15:00)80200
2017/10/262036 (09:00)2047 (09:32)2025 (14:57)2026 (15:00)44600
2017/10/252065 (09:00)2091 (09:15)2036 (14:14)2036 (15:00)59300
2017/10/242029 (09:00)2062 (14:59)2029 (09:00)2059 (15:00)28900
2017/10/232054 (09:00)2054 (09:00)2027 (14:59)2029 (15:00)42700
2017/10/202029 (09:00)2048 (10:34)2020 (14:48)2020 (15:00)47700
2017/10/192054 (09:00)2057 (09:02)2030 (14:56)2030 (15:00)46600
2017/10/182095 (09:00)2111 (09:57)2049 (14:59)2051 (15:00)64100
2017/10/172105 (09:00)2105 (09:00)2076 (09:17)2097 (15:00)57500
2017/10/162080 (09:00)2149 (10:04)2078 (09:00)2105 (15:00)136400
2017/10/132050 (09:00)2079 (14:47)2017 (11:26)2074 (15:00)81800
2017/10/122035 (09:00)2074 (09:52)2035 (09:00)2052 (15:00)88600
2017/10/112036 (09:00)2043 (09:10)2033 (09:31)2041 (15:00)35600
2017/10/102014 (09:00)2041 (14:12)2014 (09:00)2040 (15:00)60700
2017/10/062021 (09:00)2030 (09:14)2011 (14:57)2012 (15:00)27000
2017/10/052018 (09:00)2023 (13:27)2014 (10:16)2021 (15:00)16200
2017/10/042033 (09:00)2033 (09:00)2013 (14:18)2018 (15:00)27800
2017/10/032024 (09:00)2034 (09:02)2021 (13:41)2027 (15:00)41500
2017/10/022010 (09:00)2020 (14:59)2001 (10:32)2020 (15:00)33900
2017/09/291989 (09:00)2005 (14:29)1985 (09:07)2001 (15:00)37700
2017/09/281976 (09:00)1995 (14:59)1962 (09:07)1995 (15:00)56900
2017/09/271984 (09:00)1984 (09:00)1961 (09:11)1965 (15:00)117700
2017/09/262025 (09:00)2033 (09:01)2011 (13:37)2013 (15:00)212100
2017/09/252006 (09:00)2060 (11:22)2006 (09:00)2028 (15:00)207800
2017/09/222001 (09:00)2017 (14:12)2001 (09:00)2015 (15:00)96000
2017/09/212019 (09:00)2019 (09:00)2002 (11:17)2004 (15:00)113200
2017/09/202025 (09:00)2033 (09:07)2016 (12:49)2019 (15:00)81600
2017/09/192038 (09:00)2038 (09:00)2016 (11:12)2029 (15:00)88400
2017/09/152027 (09:00)2047 (13:03)2025 (10:02)2038 (15:00)120800
2017/09/142040 (09:00)2058 (09:48)2025 (14:41)2027 (15:00)61700
2017/09/132033 (09:00)2059 (09:56)2032 (09:03)2046 (15:00)52100
2017/09/122044 (09:00)2049 (09:26)2029 (10:32)2030 (15:00)55000
2017/09/112011 (09:00)2036 (09:27)2010 (09:00)2030 (15:00)56100
2017/09/081977 (09:00)2005 (12:34)1977 (09:00)1995 (15:00)88000
2017/09/071966 (09:00)1977 (12:30)1961 (09:59)1977 (15:00)38300
2017/09/061943 (09:00)1956 (14:16)1937 (09:04)1951 (15:00)30000
2017/09/051970 (09:00)1972 (09:00)1947 (12:33)1951 (15:00)45000
2017/09/041984 (09:00)1985 (09:00)1958 (12:53)1966 (15:00)54000
2017/09/011960 (09:00)1978 (14:36)1957 (09:06)1974 (15:00)29900
2017/08/311943 (09:00)1964 (13:23)1933 (09:00)1954 (15:00)43200
2017/08/301944 (09:00)1953 (14:08)1934 (11:18)1943 (15:00)43100
2017/08/291920 (09:00)1942 (14:16)1917 (09:18)1939 (15:00)38000
2017/08/281941 (09:00)1942 (09:00)1918 (12:32)1923 (15:00)56500
2017/08/251929 (09:00)1933 (09:00)1918 (09:39)1928 (15:00)36900
2017/08/241922 (09:00)1929 (11:14)1915 (09:23)1925 (15:00)33600
2017/08/231930 (09:00)1937 (09:05)1915 (12:39)1924 (15:00)53400
2017/08/221952 (09:00)1955 (09:00)1912 (14:28)1919 (15:00)84600
2017/08/211945 (09:00)1959 (12:48)1945 (09:00)1952 (15:00)32400
2017/08/181933 (09:00)1948 (11:05)1925 (09:06)1943 (15:00)40200
2017/08/171931 (09:00)1947 (09:23)1931 (09:00)1939 (15:00)25900
2017/08/161921 (09:00)1937 (11:08)1921 (09:00)1923 (15:00)41900
2017/08/151918 (09:00)1952 (09:39)1915 (12:33)1921 (15:00)68400
2017/08/141940 (09:00)1953 (09:01)1911 (14:59)1911 (15:00)74200
2017/08/101952 (09:00)1961 (14:55)1945 (09:42)1961 (15:00)24200
2017/08/091963 (09:00)1967 (09:00)1938 (14:15)1946 (15:00)52400
2017/08/081962 (09:00)1973 (09:02)1952 (12:38)1962 (15:00)27500
2017/08/071946 (09:00)1977 (12:36)1946 (09:00)1962 (15:00)46800
2017/08/042010 (09:03)2010 (09:03)1924 (14:30)1929 (15:00)88200
2017/08/032010 (09:00)2022 (09:04)1950 (14:02)1965 (15:00)93900
2017/08/021991 (09:00)2016 (12:35)1990 (09:42)2010 (15:00)25700
2017/08/011995 (09:00)2001 (10:15)1983 (09:05)1991 (15:00)38400
2017/07/312029 (09:00)2029 (09:00)1984 (14:59)1984 (15:00)50000
2017/07/282027 (09:02)2030 (09:03)2013 (09:03)2022 (15:00)67900
2017/07/271983 (09:00)2004 (14:09)1979 (09:39)1987 (15:00)32300
2017/07/261997 (09:00)1997 (09:00)1962 (13:37)1979 (15:00)39000
2017/07/251990 (09:00)1995 (09:00)1972 (14:57)1973 (15:00)29100
2017/07/241971 (09:00)1987 (14:56)1964 (09:38)1985 (15:00)39700
2017/07/211961 (09:00)1971 (14:02)1946 (09:13)1970 (15:00)38000
2017/07/201978 (09:00)1981 (09:12)1961 (14:59)1961 (15:00)37000
2017/07/191968 (09:00)1976 (12:36)1954 (09:24)1967 (15:00)36100
2017/07/181958 (09:00)1971 (13:21)1949 (09:11)1961 (15:00)41000
2017/07/141954 (09:00)1969 (10:00)1954 (09:00)1958 (15:00)25900
2017/07/131961 (09:00)1967 (13:32)1948 (12:34)1954 (15:00)22500
2017/07/121962 (09:00)1971 (09:15)1949 (14:56)1950 (15:00)28100
2017/07/111949 (09:00)1981 (13:08)1943 (09:05)1974 (15:00)15800
2017/07/101969 (09:00)1969 (09:00)1945 (09:18)1952 (15:00)20600
2017/07/071958 (09:00)1963 (10:22)1938 (14:40)1938 (15:00)19300
2017/07/061951 (09:00)1965 (09:49)1939 (09:04)1958 (15:00)22800
2017/07/051950 (09:00)1962 (13:24)1930 (09:29)1950 (15:00)43100
2017/07/042002 (09:00)2002 (09:00)1955 (14:33)1962 (15:00)29700
2017/07/031990 (09:00)2003 (09:14)1981 (11:29)1990 (15:00)33800
2017/06/302008 (09:00)2008 (09:00)1980 (14:28)1988 (15:00)42000
2017/06/292020 (09:00)2020 (09:00)1996 (12:34)2014 (15:00)26300
2017/06/282010 (09:00)2038 (10:29)1996 (09:00)2002 (15:00)66100
2017/06/272000 (09:00)2000 (09:00)1971 (09:25)1991 (15:00)54400
2017/06/261918 (09:00)1977 (14:18)1915 (09:00)1973 (15:00)58300
2017/06/231892 (09:00)1911 (12:32)1886 (09:06)1897 (15:00)27900
2017/06/221920 (09:00)1924 (09:38)1890 (14:55)1890 (15:00)37700
2017/06/211905 (09:00)1917 (10:53)1901 (09:33)1907 (15:00)28700
2017/06/201932 (09:00)1932 (09:00)1905 (13:32)1908 (15:00)49300
2017/06/191916 (09:00)1933 (09:43)1916 (09:00)1920 (15:00)20100
2017/06/161915 (09:00)1931 (09:13)1910 (14:48)1913 (15:00)32000
2017/06/151907 (09:00)1929 (09:51)1900 (11:03)1915 (15:00)25100
2017/06/141921 (09:00)1933 (09:30)1907 (15:00)1907 (15:00)33700
2017/06/131890 (09:00)1912 (13:55)1884 (09:00)1907 (15:00)29000
2017/06/121875 (09:00)1894 (14:23)1862 (09:51)1892 (15:00)36600
2017/06/091850 (09:00)1873 (12:30)1847 (09:26)1865 (15:00)37600
2017/06/081895 (09:00)1895 (09:00)1851 (14:57)1851 (15:00)61300
2017/06/071867 (09:00)1897 (14:59)1861 (09:17)1893 (15:00)35000
2017/06/061924 (09:00)1924 (09:00)1857 (14:58)1859 (15:00)76200
2017/06/051929 (09:00)1943 (13:57)1914 (09:14)1924 (15:00)29000
2017/06/021923 (09:00)1937 (14:17)1907 (09:03)1929 (15:00)42600
2017/06/011890 (09:00)1920 (12:36)1889 (09:00)1917 (15:00)39900
2017/05/311874 (09:00)1883 (14:39)1859 (09:17)1881 (15:00)38500
2017/05/301882 (09:00)1887 (09:00)1855 (12:30)1866 (15:00)34500
2017/05/291864 (09:00)1880 (14:52)1857 (09:16)1878 (15:00)34700
2017/05/261880 (09:00)1880 (09:00)1850 (11:17)1860 (15:00)48800
2017/05/251846 (09:00)1863 (10:48)1844 (09:23)1862 (15:00)26900
2017/05/241861 (09:00)1862 (09:00)1828 (09:26)1842 (15:00)90900
2017/05/231875 (09:00)1879 (09:00)1822 (09:26)1845 (15:00)102800
2017/05/221874 (09:00)1881 (14:04)1865 (09:08)1880 (15:00)18700
2017/05/191878 (09:00)1880 (09:04)1861 (09:19)1864 (15:00)45300
2017/05/181905 (09:00)1908 (09:05)1857 (10:45)1878 (15:00)79800
2017/05/171929 (09:00)1938 (10:06)1925 (09:15)1938 (15:00)15500
2017/05/161931 (09:00)1940 (11:30)1922 (09:02)1932 (15:00)33800
2017/05/151949 (09:00)1955 (10:00)1930 (14:59)1930 (15:00)41700
2017/05/121952 (09:00)1959 (09:51)1941 (10:20)1951 (15:00)23200
2017/05/111950 (09:00)1958 (09:11)1946 (10:56)1953 (15:00)27600
2017/05/101949 (09:00)1961 (09:02)1936 (10:00)1945 (15:00)28000
2017/05/091920 (09:00)1944 (14:01)1917 (09:05)1940 (15:00)30600
2017/05/081880 (09:00)1920 (14:57)1880 (09:00)1920 (15:00)63000
2017/05/021872 (09:00)1890 (09:12)1865 (14:34)1871 (15:00)30400
2017/05/011850 (09:00)1869 (14:24)1838 (09:00)1859 (15:00)189900
2017/04/281850 (09:00)1850 (09:00)1822 (14:35)1825 (15:00)21300
2017/04/271830 (09:00)1838 (09:44)1810 (15:00)1810 (15:00)35700
2017/04/261818 (09:00)1834 (14:53)1818 (09:00)1830 (15:00)15000
2017/04/251806 (09:00)1819 (14:27)1798 (10:13)1816 (15:00)16900
2017/04/241820 (09:00)1820 (09:00)1793 (10:34)1806 (15:00)35500
2017/04/211796 (09:00)1814 (14:48)1796 (09:00)1809 (15:00)15200
2017/04/201801 (09:00)1803 (12:30)1783 (10:40)1795 (15:00)11800
2017/04/191805 (09:00)1824 (09:41)1796 (09:00)1802 (15:00)21300
2017/04/181800 (09:00)1809 (13:25)1798 (09:00)1804 (15:00)13000
2017/04/171761 (09:00)1795 (12:30)1759 (09:00)1789 (15:00)11600
2017/04/141768 (09:00)1785 (09:01)1758 (14:53)1761 (15:00)15700
2017/04/131752 (09:00)1773 (12:30)1752 (09:00)1768 (15:00)14500
2017/04/121780 (09:00)1780 (09:00)1751 (12:30)1767 (15:00)23100
2017/04/111790 (09:00)1795 (10:59)1777 (13:14)1780 (15:00)19100
2017/04/101800 (09:00)1800 (09:00)1776 (10:32)1785 (15:00)15100
2017/04/071768 (09:00)1796 (09:42)1765 (11:00)1790 (15:00)18000
2017/04/061799 (09:00)1810 (09:00)1754 (14:59)1754 (15:00)19400
2017/04/051804 (09:00)1808 (09:03)1789 (13:12)1790 (15:00)12000
2017/04/041807 (09:00)1826 (10:05)1790 (14:44)1802 (15:00)35700
2017/04/031800 (09:00)1826 (14:32)1800 (09:00)1816 (15:00)19400

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9728-2017.csvです。
スポンサーリンク

会社概要 日本管財



スポンサーリンク

9728 日本管財の関連記事


9728 日本管財
9728 日本管財 株価チャート【2017年度】
9728 日本管財 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