So-net無料ブログ作成

9759 NSD 株価一覧& csvダウンロード【2017年度】

9759 NSD 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 9759 NSD 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
2017/11/102354 (09:00)2381 (09:01)2354 (09:00)2365 (15:00)91200
2017/11/092405 (09:00)2423 (11:10)2361 (14:32)2390 (15:00)136000
2017/11/082378 (09:00)2414 (10:41)2371 (09:00)2400 (15:00)125900
2017/11/072364 (09:00)2402 (10:08)2348 (09:02)2385 (15:00)242200
2017/11/062371 (09:00)2406 (10:14)2365 (09:00)2391 (15:00)158800
2017/11/022370 (09:00)2389 (09:04)2349 (09:29)2383 (15:00)180900
2017/11/012303 (09:00)2413 (13:22)2300 (09:00)2402 (15:00)454300
2017/10/312130 (09:00)2277 (10:31)2130 (09:00)2269 (15:00)491700
2017/10/302060 (09:00)2130 (14:00)2057 (09:00)2110 (15:00)776200
2017/10/272035 (09:00)2063 (14:55)2023 (09:45)2059 (15:00)138600
2017/10/262026 (09:00)2032 (12:48)2011 (09:00)2030 (15:00)111300
2017/10/252055 (09:00)2060 (09:00)2023 (14:38)2030 (15:00)148600
2017/10/242025 (09:00)2059 (14:02)2025 (09:00)2059 (15:00)155000
2017/10/232010 (09:00)2032 (13:17)2004 (10:35)2026 (15:00)211400
2017/10/201980 (09:00)2001 (13:22)1974 (11:14)1994 (15:00)140500
2017/10/192000 (09:00)2000 (09:00)1987 (14:32)1990 (15:00)122300
2017/10/182015 (09:00)2017 (09:17)1995 (14:01)2002 (15:00)145600
2017/10/172036 (09:00)2036 (09:00)2008 (09:49)2018 (15:00)149200
2017/10/162026 (09:00)2037 (12:30)2022 (09:00)2027 (15:00)108200
2017/10/132030 (09:00)2034 (14:18)2009 (11:22)2030 (15:00)135400
2017/10/122039 (09:00)2044 (10:26)2032 (13:49)2036 (15:00)87900
2017/10/112044 (09:00)2048 (09:02)2035 (11:23)2039 (15:00)85700
2017/10/102030 (09:00)2052 (10:24)2026 (09:00)2045 (15:00)130900
2017/10/062064 (09:00)2073 (09:10)2051 (12:45)2054 (15:00)59400
2017/10/052070 (09:00)2087 (09:19)2063 (11:26)2067 (15:00)70700
2017/10/042091 (09:00)2095 (09:00)2071 (14:53)2071 (15:00)61600
2017/10/032086 (09:00)2092 (14:53)2069 (09:45)2091 (15:00)99600
2017/10/022105 (09:00)2110 (09:00)2085 (14:55)2090 (15:00)76600
2017/09/292093 (09:00)2102 (09:04)2082 (10:53)2087 (15:00)90900
2017/09/282070 (09:00)2097 (14:37)2049 (09:18)2096 (15:00)133500
2017/09/272067 (09:00)2067 (09:00)2042 (12:31)2051 (15:00)124500
2017/09/262083 (09:00)2086 (09:00)2037 (13:07)2060 (15:00)336100
2017/09/252039 (09:00)2068 (14:41)2033 (09:04)2062 (15:00)237600
2017/09/222026 (09:00)2031 (09:12)2006 (12:51)2023 (15:00)148100
2017/09/212045 (09:00)2048 (09:08)2016 (14:34)2020 (15:00)149600
2017/09/202043 (09:00)2045 (09:44)2026 (13:51)2027 (15:00)89100
2017/09/192044 (09:00)2045 (10:57)2030 (12:33)2038 (15:00)115800
2017/09/152007 (09:00)2036 (14:58)2007 (09:00)2024 (15:00)141300
2017/09/142022 (09:00)2023 (09:00)1996 (10:36)2004 (15:00)152700
2017/09/132030 (09:00)2047 (13:48)2019 (10:47)2032 (15:00)123300
2017/09/122020 (09:00)2028 (14:55)2008 (09:17)2028 (15:00)86700
2017/09/112010 (09:00)2024 (09:02)2003 (14:31)2004 (15:00)64900
2017/09/081964 (09:00)1990 (10:28)1964 (09:00)1987 (15:00)130800
2017/09/071985 (09:00)1985 (09:00)1962 (13:10)1974 (15:00)121100
2017/09/061960 (09:00)1989 (09:35)1946 (09:03)1984 (15:00)79300
2017/09/052035 (09:00)2039 (09:00)1974 (14:55)1980 (15:00)137000
2017/09/042072 (09:00)2073 (09:00)2027 (14:14)2032 (15:00)122400
2017/09/012040 (09:00)2076 (14:44)2036 (09:04)2073 (15:00)124900
2017/08/312041 (09:00)2044 (09:13)2028 (11:09)2031 (15:00)94100
2017/08/302035 (09:00)2044 (14:59)2019 (11:19)2041 (15:00)173800
2017/08/292014 (09:00)2024 (09:01)2002 (10:51)2021 (15:00)92500
2017/08/282020 (09:00)2034 (09:22)2003 (10:58)2031 (15:00)128300
2017/08/252015 (09:00)2026 (12:39)2006 (09:45)2019 (15:00)97200
2017/08/242014 (09:00)2031 (09:16)2008 (14:10)2014 (15:00)85600
2017/08/232014 (09:00)2028 (12:30)2011 (09:41)2018 (15:00)90800
2017/08/221999 (09:00)2009 (12:30)1997 (09:36)2000 (15:00)98200
2017/08/212005 (09:00)2016 (09:02)1993 (10:35)2008 (15:00)94600
2017/08/182010 (09:00)2015 (12:30)1995 (09:22)2005 (15:00)104900
2017/08/172025 (09:00)2040 (09:36)2023 (14:58)2028 (15:00)68300
2017/08/162020 (09:00)2035 (13:29)2018 (10:57)2029 (15:00)124800
2017/08/152036 (09:00)2044 (09:07)2022 (14:59)2023 (15:00)146500
2017/08/142033 (09:00)2035 (12:57)2017 (09:49)2021 (15:00)86600
2017/08/102041 (09:00)2059 (09:15)2031 (12:30)2045 (15:00)102400
2017/08/092072 (09:00)2076 (09:00)2038 (12:41)2046 (15:00)108100
2017/08/082091 (09:00)2096 (09:06)2074 (10:50)2087 (15:00)57200
2017/08/072100 (09:00)2108 (12:36)2091 (09:27)2096 (15:00)97500
2017/08/042065 (09:00)2097 (12:43)2065 (09:00)2090 (15:00)91500
2017/08/032081 (09:00)2101 (09:58)2069 (14:48)2074 (15:00)144600
2017/08/022101 (09:00)2114 (09:07)2089 (12:30)2090 (15:00)102200
2017/08/012110 (09:00)2119 (10:15)2095 (14:12)2102 (15:00)81300
2017/07/312148 (09:00)2148 (09:00)2105 (14:59)2106 (15:00)146900
2017/07/282160 (09:00)2166 (09:01)2131 (09:50)2148 (15:00)143900
2017/07/272095 (09:00)2183 (14:30)2082 (09:01)2168 (15:00)208600
2017/07/262129 (09:00)2129 (09:00)2091 (13:15)2096 (15:00)100100
2017/07/252130 (09:00)2136 (09:10)2105 (14:59)2108 (15:00)98500
2017/07/242103 (09:00)2128 (14:27)2101 (09:01)2123 (15:00)86200
2017/07/212103 (09:00)2128 (12:51)2103 (09:00)2122 (15:00)82500
2017/07/202115 (09:00)2130 (10:46)2110 (09:00)2123 (15:00)119600
2017/07/192071 (09:00)2119 (13:02)2071 (09:00)2115 (15:00)159200
2017/07/182077 (09:00)2088 (14:44)2063 (09:16)2085 (15:00)142300
2017/07/142054 (09:00)2081 (14:44)2051 (09:06)2071 (15:00)118600
2017/07/132049 (09:00)2064 (11:10)2046 (09:03)2060 (15:00)116200
2017/07/122042 (09:00)2057 (09:32)2032 (12:51)2042 (15:00)77700
2017/07/112039 (09:00)2057 (14:56)2033 (09:05)2054 (15:00)78200
2017/07/102014 (09:00)2033 (12:40)2008 (09:04)2025 (15:00)79500
2017/07/072001 (09:00)2013 (10:17)2000 (09:03)2007 (15:00)90000
2017/07/062006 (09:00)2018 (09:46)1998 (09:00)2015 (15:00)70700
2017/07/052006 (09:00)2009 (14:59)1987 (09:25)2008 (15:00)96500
2017/07/042040 (09:00)2042 (09:00)2011 (14:06)2015 (15:00)86100
2017/07/032047 (09:00)2060 (09:27)2039 (09:02)2043 (15:00)144900
2017/06/302025 (09:00)2029 (09:41)2010 (09:13)2024 (15:00)120000
2017/06/292035 (09:00)2044 (14:59)2021 (10:23)2043 (15:00)103200
2017/06/282040 (09:00)2047 (10:21)2022 (14:56)2023 (15:00)74200
2017/06/272067 (09:00)2082 (09:33)1971 (10:01)2061 (15:00)201200
2017/06/262068 (09:00)2071 (09:06)2054 (09:47)2066 (15:00)111100
2017/06/232061 (09:00)2068 (09:04)2054 (10:43)2059 (15:00)108200
2017/06/222035 (09:00)2067 (10:52)2035 (09:00)2060 (15:00)117500
2017/06/212035 (09:00)2060 (10:43)2035 (09:00)2039 (15:00)80500
2017/06/202046 (09:00)2056 (14:57)2028 (09:05)2054 (15:00)134600
2017/06/192030 (09:00)2041 (09:06)2021 (11:28)2025 (15:00)69200
2017/06/162048 (09:00)2050 (10:52)2030 (14:38)2044 (15:00)185300
2017/06/152030 (09:00)2046 (09:55)2020 (09:08)2029 (15:00)129200
2017/06/142052 (09:00)2082 (09:12)2040 (15:00)2040 (15:00)94500
2017/06/132032 (09:00)2060 (10:16)2024 (09:00)2044 (15:00)121100
2017/06/122028 (09:00)2057 (13:48)1998 (09:21)2046 (15:00)145700
2017/06/092060 (09:00)2066 (10:21)2040 (14:55)2040 (15:00)123100
2017/06/082080 (09:00)2089 (11:29)2057 (09:25)2071 (15:00)174200
2017/06/072060 (09:00)2080 (14:11)2055 (09:19)2074 (15:00)251400
2017/06/062052 (09:00)2058 (14:07)2028 (09:21)2050 (15:00)183600
2017/06/052040 (09:00)2055 (14:24)2024 (09:26)2052 (15:00)188100
2017/06/022000 (09:00)2041 (14:19)1993 (09:56)2034 (15:00)460200
2017/06/011966 (09:00)1999 (12:38)1959 (09:00)1998 (15:00)181900
2017/05/311956 (09:00)1982 (09:39)1948 (09:00)1966 (15:00)175200
2017/05/301961 (09:00)1966 (09:12)1941 (10:54)1956 (15:00)163000
2017/05/291965 (09:00)1969 (09:41)1953 (09:11)1961 (15:00)138000
2017/05/261970 (09:00)1976 (09:27)1958 (09:02)1964 (15:00)221900
2017/05/251975 (09:00)1998 (10:29)1970 (14:58)1970 (15:00)252000
2017/05/241975 (09:00)1985 (09:12)1967 (12:54)1976 (15:00)161200
2017/05/231970 (09:00)1990 (09:16)1957 (14:51)1962 (15:00)239500
2017/05/221953 (09:00)1976 (09:17)1950 (09:00)1957 (15:00)227700
2017/05/191920 (09:00)1957 (13:30)1919 (09:00)1951 (15:00)330700
2017/05/181859 (09:00)1930 (11:20)1859 (09:00)1916 (15:00)511900
2017/05/171854 (09:00)1874 (11:19)1851 (09:03)1868 (15:00)138000
2017/05/161860 (09:00)1874 (09:16)1860 (09:00)1869 (15:00)148500
2017/05/151848 (09:00)1867 (12:57)1840 (09:36)1860 (15:00)153300
2017/05/121846 (09:00)1855 (09:36)1845 (11:21)1852 (15:00)105900
2017/05/111840 (09:00)1873 (09:59)1840 (09:00)1854 (15:00)274300
2017/05/101820 (09:00)1839 (10:10)1820 (09:00)1838 (15:00)209700
2017/05/091825 (09:00)1832 (09:22)1815 (09:19)1819 (15:00)171000
2017/05/081800 (09:00)1829 (14:54)1800 (09:00)1825 (15:00)417900
2017/05/021791 (09:00)1795 (09:00)1783 (09:04)1787 (15:00)186600
2017/05/011799 (09:00)1807 (09:03)1777 (10:17)1797 (15:00)313400
2017/04/281754 (09:00)1828 (14:28)1741 (09:11)1816 (15:00)456400
2017/04/271669 (09:00)1737 (14:59)1666 (09:00)1735 (15:00)294100
2017/04/261672 (09:00)1673 (09:10)1659 (09:24)1667 (15:00)138200
2017/04/251638 (09:00)1661 (14:42)1634 (09:13)1660 (15:00)129200
2017/04/241631 (09:00)1638 (14:46)1623 (10:49)1638 (15:00)97800
2017/04/211616 (09:00)1618 (09:00)1606 (12:30)1616 (15:00)84800
2017/04/201608 (09:00)1609 (09:23)1596 (10:16)1605 (15:00)67100
2017/04/191601 (09:00)1620 (09:58)1601 (09:00)1610 (15:00)71400
2017/04/181604 (09:00)1611 (09:01)1595 (10:49)1601 (15:00)79600
2017/04/171565 (09:00)1594 (14:59)1565 (09:00)1594 (15:00)56400
2017/04/141576 (09:00)1581 (09:06)1567 (14:58)1573 (15:00)81800
2017/04/131585 (09:00)1596 (14:21)1576 (09:31)1587 (15:00)126100
2017/04/121597 (09:00)1598 (09:02)1583 (12:42)1590 (15:00)99600
2017/04/111609 (09:00)1615 (09:17)1601 (09:09)1607 (15:00)82200
2017/04/101612 (09:00)1633 (09:35)1612 (09:00)1618 (15:00)61100
2017/04/071604 (09:00)1621 (14:38)1599 (11:12)1612 (15:00)114300
2017/04/061643 (09:00)1650 (09:01)1597 (14:52)1598 (15:00)109300
2017/04/051638 (09:00)1653 (09:37)1638 (09:00)1642 (15:00)88600
2017/04/041648 (09:00)1649 (09:00)1627 (13:46)1638 (15:00)124800
2017/04/031646 (09:00)1653 (13:49)1625 (09:05)1647 (15:00)224900

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9759-2017.csvです。
スポンサーリンク

会社概要 NSD


【事業10】情報サービス業
【系列10】独立
【顧客40】ソフト開発会社で、金融機関

スポンサーリンク

9759 NSDの関連記事


9759 NSD
9759 NSD 株価チャート【2017年度】
9759 NSD 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