So-net無料ブログ作成

9729 トーカイ 株価一覧& csvダウンロード【2017年度】

9729 トーカイ 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】


9729 トーカイ 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
2017/10/265080 (09:00)5140 (12:30)5080 (09:00)5090 (15:00)9200
2017/10/255120 (09:00)5180 (09:05)5040 (11:02)5070 (15:00)25000
2017/10/245200 (09:00)5230 (10:06)5170 (12:30)5220 (15:00)6900
2017/10/235200 (09:00)5230 (10:40)5180 (09:01)5220 (15:00)9600
2017/10/205180 (09:00)5180 (09:00)5130 (09:22)5140 (15:00)11400
2017/10/195070 (09:00)5210 (14:28)5060 (09:13)5190 (15:00)22700
2017/10/185150 (09:00)5150 (09:00)5070 (12:30)5120 (15:00)7100
2017/10/175010 (09:00)5150 (13:46)5000 (09:40)5120 (15:00)21700
2017/10/165090 (09:00)5130 (09:08)5050 (09:00)5060 (15:00)13500
2017/10/135020 (09:00)5150 (13:07)5010 (09:00)5150 (15:00)15500
2017/10/125060 (09:00)5100 (09:05)5040 (09:52)5050 (15:00)19000
2017/10/115090 (09:00)5100 (09:52)5030 (15:00)5030 (15:00)15700
2017/10/105050 (09:00)5150 (14:59)5010 (09:05)5120 (15:00)25700
2017/10/064960 (09:03)5050 (13:23)4930 (09:04)5030 (15:00)14100
2017/10/054915 (09:00)4950 (09:08)4870 (11:11)4885 (15:00)10500
2017/10/044970 (09:00)4970 (09:00)4790 (10:13)4915 (15:00)21600
2017/10/035000 (09:00)5050 (09:31)4960 (13:46)4975 (15:00)23100
2017/10/024855 (09:00)5140 (11:00)4855 (09:00)4945 (15:00)51700
2017/09/294945 (09:00)4975 (13:19)4800 (14:56)4800 (14:56)14600
2017/09/284995 (09:00)5020 (12:50)4955 (14:50)4985 (15:00)16700
2017/09/274900 (09:00)5180 (14:13)4890 (09:02)5020 (15:00)22500
2017/09/264845 (09:00)4940 (14:46)4845 (09:00)4940 (15:00)16600
2017/09/254865 (09:00)4900 (14:36)4845 (13:36)4890 (15:00)12000
2017/09/224930 (09:00)4930 (09:00)4825 (12:46)4830 (15:00)10500
2017/09/214990 (09:00)4995 (09:00)4840 (09:02)4915 (15:00)23900
2017/09/204945 (09:00)4980 (14:56)4885 (09:28)4965 (15:00)23000
2017/09/194890 (09:00)4950 (09:00)4860 (09:06)4900 (15:00)15000
2017/09/154770 (09:00)4835 (15:00)4700 (14:59)4835 (15:00)18600
2017/09/144745 (09:00)4770 (15:00)4715 (10:24)4770 (15:00)8900
2017/09/134715 (09:00)4795 (12:30)4715 (09:00)4775 (15:00)6600
2017/09/124765 (09:00)4780 (14:34)4700 (14:59)4710 (15:00)7800
2017/09/114670 (09:00)4790 (09:27)4670 (09:00)4765 (15:00)7700
2017/09/084700 (09:00)4720 (12:35)4670 (09:38)4700 (15:00)11200
2017/09/074680 (09:00)4780 (10:45)4680 (09:00)4725 (15:00)14000
2017/09/064730 (09:00)4755 (12:30)4685 (13:07)4685 (15:00)9000
2017/09/054825 (09:00)4835 (10:30)4715 (14:58)4720 (15:00)11000
2017/09/044970 (09:00)4970 (09:00)4795 (14:03)4810 (15:00)6700
2017/09/014925 (09:00)4965 (12:59)4875 (10:11)4950 (15:00)8200
2017/08/314900 (09:00)4920 (09:01)4820 (14:47)4855 (15:00)5500
2017/08/304860 (09:00)4890 (14:09)4835 (11:20)4885 (15:00)6400
2017/08/294820 (09:00)4855 (12:30)4780 (09:02)4845 (15:00)4400
2017/08/284870 (09:00)4900 (09:03)4805 (12:33)4855 (15:00)4500
2017/08/254895 (09:00)4895 (09:00)4830 (13:11)4860 (15:00)6100
2017/08/244820 (09:00)4925 (14:49)4760 (12:30)4875 (15:00)9000
2017/08/234905 (09:01)4905 (09:01)4825 (14:34)4830 (15:00)7100
2017/08/224845 (09:00)4915 (09:00)4740 (14:33)4835 (15:00)8300
2017/08/214805 (09:00)4820 (10:35)4750 (09:05)4795 (15:00)9700
2017/08/184870 (09:00)4870 (09:00)4760 (14:54)4765 (15:00)7400
2017/08/174885 (09:00)4905 (11:30)4855 (14:59)4870 (15:00)3900
2017/08/164880 (09:06)4915 (12:30)4830 (15:00)4830 (15:00)4400
2017/08/154885 (09:02)4945 (09:34)4865 (09:17)4875 (15:00)10700
2017/08/144895 (09:00)4895 (09:00)4785 (09:10)4815 (15:00)8000
2017/08/104850 (09:00)4900 (14:38)4825 (09:16)4895 (15:00)7200
2017/08/094930 (09:00)4930 (09:00)4795 (14:30)4820 (15:00)8000
2017/08/084975 (09:00)4975 (09:00)4925 (13:32)4930 (15:00)3600
2017/08/075000 (09:00)5000 (09:00)4945 (14:58)4955 (15:00)7100
2017/08/044955 (09:00)5000 (14:33)4930 (09:09)5000 (15:00)8900
2017/08/034990 (09:00)5040 (09:48)4910 (14:43)4975 (15:00)11600
2017/08/025000 (09:00)5000 (09:00)4965 (09:23)4995 (15:00)2400
2017/08/014900 (09:41)4950 (14:56)4890 (14:14)4935 (15:00)10600
2017/07/314930 (09:00)4935 (14:50)4835 (13:06)4875 (15:00)13200
2017/07/284905 (09:00)4930 (10:20)4875 (14:52)4895 (15:00)17700
2017/07/274905 (09:00)4980 (09:13)4880 (09:00)4885 (15:00)15400
2017/07/264930 (09:00)4955 (14:50)4885 (13:41)4925 (15:00)5700
2017/07/254910 (09:00)4985 (10:37)4850 (14:58)4870 (15:00)10600
2017/07/244890 (09:00)4995 (12:38)4890 (09:00)4965 (15:00)19700
2017/07/214870 (09:00)5040 (12:40)4820 (09:35)4950 (15:00)22500
2017/07/204670 (09:03)4950 (13:44)4670 (09:03)4880 (15:00)40000
2017/07/194600 (09:00)4660 (10:25)4530 (14:59)4555 (15:00)12200
2017/07/184670 (09:00)4670 (09:00)4590 (14:33)4625 (15:00)10700
2017/07/144710 (09:00)4710 (09:00)4615 (14:59)4625 (15:00)4300
2017/07/134690 (09:00)4725 (09:14)4545 (10:55)4665 (15:00)20600
2017/07/124635 (09:00)4695 (14:03)4600 (09:05)4680 (15:00)10000
2017/07/114620 (09:00)4630 (10:06)4605 (14:55)4605 (15:00)3400
2017/07/104555 (09:00)4590 (09:37)4535 (09:00)4575 (15:00)8000
2017/07/074650 (09:00)4650 (09:00)4535 (14:53)4565 (15:00)9000
2017/07/064580 (09:03)4670 (09:42)4575 (09:03)4635 (15:00)20100
2017/07/054500 (09:00)4525 (14:08)4435 (11:17)4490 (15:00)14300
2017/07/044520 (09:00)4540 (11:28)4485 (09:27)4505 (15:00)9000
2017/07/034500 (09:00)4555 (12:30)4470 (10:19)4480 (15:00)9600
2017/06/304375 (09:00)4465 (13:48)4340 (10:09)4450 (15:00)14900
2017/06/294415 (09:00)4485 (09:00)4405 (09:33)4430 (15:00)11800
2017/06/284355 (09:00)4420 (10:15)4345 (11:15)4350 (15:00)9900
2017/06/274400 (09:00)4425 (09:50)4355 (14:59)4400 (15:00)8500
2017/06/264370 (09:00)4435 (14:11)4365 (09:03)4400 (15:00)3800
2017/06/234380 (09:00)4425 (10:16)4270 (13:08)4370 (15:00)10400
2017/06/224420 (09:00)4460 (12:40)4395 (09:04)4410 (15:00)11800
2017/06/214475 (09:00)4560 (11:27)4415 (12:50)4415 (15:00)16100
2017/06/204480 (09:00)4545 (14:57)4430 (09:16)4540 (15:00)13400
2017/06/194290 (09:00)4445 (11:28)4290 (09:00)4410 (15:00)10400
2017/06/164440 (09:00)4440 (09:00)4290 (14:59)4290 (14:59)17600
2017/06/154415 (09:00)4435 (10:23)4370 (15:00)4370 (15:00)8600
2017/06/144440 (09:00)4445 (09:00)4375 (15:00)4375 (15:00)7100
2017/06/134405 (09:00)4430 (12:30)4380 (14:46)4405 (15:00)2300
2017/06/124385 (09:00)4405 (14:42)4355 (09:46)4375 (15:00)5100
2017/06/094330 (09:00)4435 (10:50)4310 (09:00)4365 (15:00)11000
2017/06/084460 (09:00)4480 (10:01)4360 (14:46)4390 (15:00)10600
2017/06/074490 (09:03)4545 (09:03)4425 (09:03)4460 (15:00)21100
2017/06/064475 (09:00)4475 (09:00)4350 (12:30)4360 (15:00)6100
2017/06/054480 (09:00)4490 (14:49)4430 (10:02)4470 (15:00)10400
2017/06/024400 (09:00)4490 (14:59)4370 (09:03)4480 (15:00)15200
2017/06/014355 (09:00)4390 (10:53)4350 (14:07)4380 (15:00)7800
2017/05/314335 (09:00)4380 (12:30)4320 (13:10)4350 (15:00)7900
2017/05/304340 (09:00)4340 (09:00)4305 (10:35)4320 (15:00)7500
2017/05/294230 (10:24)4300 (14:59)4210 (10:24)4300 (15:00)7900
2017/05/264340 (09:00)4355 (10:03)4320 (12:57)4320 (15:00)4400
2017/05/254340 (09:36)4350 (09:40)4320 (12:34)4340 (15:00)5400
2017/05/244375 (09:00)4375 (09:00)4310 (09:00)4370 (15:00)3600
2017/05/234320 (09:00)4360 (11:30)4320 (09:00)4335 (15:00)7900
2017/05/224385 (09:00)4385 (09:00)4300 (09:04)4335 (15:00)6200
2017/05/194330 (09:00)4375 (09:14)4330 (09:00)4350 (15:00)6700
2017/05/184365 (09:00)4370 (14:59)4270 (09:56)4370 (15:00)8000
2017/05/174345 (09:00)4400 (10:05)4340 (09:03)4385 (15:00)16700
2017/05/164350 (09:00)4350 (09:00)4280 (09:10)4345 (15:00)4900
2017/05/154275 (09:00)4375 (12:45)4225 (09:00)4330 (15:00)21000
2017/05/124225 (09:00)4300 (10:45)4225 (09:00)4265 (15:00)8100
2017/05/114235 (09:00)4300 (13:23)4235 (09:00)4295 (15:00)8100
2017/05/104300 (09:12)4300 (09:12)4260 (10:17)4295 (15:00)6900
2017/05/094240 (09:00)4320 (13:52)4240 (09:00)4300 (15:00)16300
2017/05/084220 (09:00)4300 (11:18)4185 (09:03)4275 (15:00)19800
2017/05/024175 (09:00)4230 (10:34)4140 (09:00)4200 (15:00)16200
2017/05/014110 (09:00)4145 (14:47)4060 (12:44)4140 (15:00)4400
2017/04/284125 (09:00)4175 (10:07)4115 (14:59)4115 (15:00)8500
2017/04/274165 (09:00)4195 (10:06)4140 (09:00)4160 (15:00)8300
2017/04/264155 (09:00)4170 (13:29)4110 (14:48)4135 (15:00)6100
2017/04/254050 (09:00)4160 (14:50)4050 (09:00)4155 (15:00)7200
2017/04/244080 (09:00)4130 (14:46)4070 (10:31)4105 (15:00)4300
2017/04/213955 (09:00)4055 (14:47)3930 (09:12)4025 (15:00)9600
2017/04/203945 (09:00)3945 (09:00)3910 (14:59)3925 (15:00)7300
2017/04/194000 (09:00)4015 (09:00)3910 (14:59)3925 (15:00)11800
2017/04/184040 (09:00)4050 (14:27)3995 (10:18)4035 (15:00)6700
2017/04/174030 (09:00)4070 (09:00)4005 (12:30)4040 (15:00)7700
2017/04/144045 (09:00)4050 (12:30)3950 (09:00)4030 (15:00)7700
2017/04/134100 (09:00)4105 (09:05)4040 (11:30)4095 (15:00)6100
2017/04/124090 (09:00)4100 (09:53)4015 (12:30)4100 (15:00)11200
2017/04/114055 (09:00)4135 (09:28)4055 (09:00)4095 (15:00)12200
2017/04/104120 (09:00)4175 (09:00)4040 (09:03)4105 (15:00)5900
2017/04/074090 (09:00)4125 (14:23)4055 (14:56)4065 (15:00)7500
2017/04/064030 (09:00)4090 (09:12)4030 (09:00)4040 (15:00)7000
2017/04/054135 (09:00)4135 (09:00)4070 (14:57)4085 (15:00)4700
2017/04/044135 (09:00)4195 (12:30)4055 (09:03)4140 (15:00)10300
2017/04/034075 (09:00)4170 (14:21)4060 (09:32)4140 (15:00)7300

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9729-2017.csvです。

スポンサーリンク

9729 トーカイの関連記事


9729 トーカイ
9729 トーカイ 株価チャート【2017年度】
9729 トーカイ 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