So-net無料ブログ作成

9790 福井コンピュータ 株価一覧& csvダウンロード【2017年度】

9790 福井コンピュータ 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 9790 福井コンピュータ 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
2017/11/103275 (09:00)3300 (09:15)3180 (14:55)3190 (15:00)168200
2017/11/093235 (09:00)3375 (12:48)3205 (09:05)3315 (15:00)401000
2017/11/083080 (09:03)3185 (10:11)3065 (09:03)3170 (15:00)390800
2017/11/072851 (09:00)3040 (10:04)2825 (09:04)2991 (15:00)377100
2017/11/062825 (09:00)2856 (09:42)2806 (13:26)2824 (15:00)122500
2017/11/022836 (09:00)2837 (12:40)2801 (09:39)2825 (15:00)88500
2017/11/012860 (09:00)2860 (09:00)2816 (12:49)2830 (15:00)77400
2017/10/312840 (09:00)2863 (09:03)2812 (09:48)2840 (15:00)119300
2017/10/302841 (09:00)2869 (09:20)2820 (14:33)2839 (15:00)111300
2017/10/272840 (09:00)2855 (09:54)2810 (09:02)2837 (15:00)76400
2017/10/262845 (09:00)2882 (09:22)2837 (14:55)2841 (15:00)57500
2017/10/252908 (09:00)2922 (09:00)2836 (14:36)2845 (15:00)109300
2017/10/242831 (09:00)2914 (14:56)2831 (09:00)2906 (15:00)86200
2017/10/232821 (09:00)2846 (14:58)2809 (09:22)2845 (15:00)61200
2017/10/202835 (09:00)2841 (09:01)2799 (10:07)2809 (15:00)84600
2017/10/192849 (09:00)2872 (09:03)2833 (09:32)2851 (15:00)58800
2017/10/182846 (09:00)2862 (09:16)2830 (13:45)2852 (15:00)55600
2017/10/172880 (09:00)2886 (09:02)2836 (13:24)2846 (15:00)55500
2017/10/162894 (09:00)2894 (09:00)2845 (10:37)2874 (15:00)56500
2017/10/132900 (09:00)2909 (09:03)2850 (11:22)2887 (15:00)43000
2017/10/122900 (09:00)2920 (09:51)2881 (12:42)2888 (15:00)43300
2017/10/112937 (09:00)2937 (09:00)2868 (14:26)2877 (15:00)56300
2017/10/102907 (09:00)2961 (09:31)2894 (09:02)2905 (15:00)83000
2017/10/062900 (09:00)2934 (11:27)2869 (14:10)2883 (15:00)102100
2017/10/052848 (09:00)2924 (09:22)2848 (09:00)2885 (15:00)101400
2017/10/042939 (09:00)2956 (09:01)2821 (10:08)2844 (15:00)227500
2017/10/033050 (09:00)3110 (09:07)2920 (13:26)2939 (15:00)179500
2017/10/023000 (09:03)3165 (09:30)2990 (09:03)3030 (15:00)384100
2017/09/292825 (09:00)2900 (15:00)2818 (09:01)2900 (15:00)107200
2017/09/282830 (09:00)2833 (09:00)2786 (09:05)2821 (15:00)83800
2017/09/272800 (09:00)2839 (13:01)2792 (09:05)2822 (15:00)78100
2017/09/262835 (09:00)2835 (09:00)2791 (09:49)2812 (15:00)60700
2017/09/252809 (09:00)2841 (13:00)2780 (09:04)2841 (15:00)99300
2017/09/222877 (09:00)2877 (09:00)2790 (12:59)2813 (15:00)117400
2017/09/212863 (09:00)2888 (09:00)2838 (09:20)2877 (15:00)78800
2017/09/202881 (09:00)2881 (09:00)2814 (09:17)2860 (15:00)124900
2017/09/192828 (09:00)2937 (09:41)2804 (09:16)2893 (15:00)152800
2017/09/152785 (09:00)2814 (09:06)2761 (09:36)2793 (15:00)100300
2017/09/142845 (09:00)2846 (09:01)2752 (12:48)2790 (15:00)107600
2017/09/132884 (09:00)2905 (09:07)2793 (14:28)2809 (15:00)145600
2017/09/122869 (09:00)2869 (09:00)2778 (09:39)2863 (15:00)173700
2017/09/112850 (09:00)2914 (09:29)2840 (11:16)2884 (15:00)116200
2017/09/082926 (09:00)2943 (09:02)2796 (14:07)2826 (15:00)155900
2017/09/072900 (09:00)3040 (09:03)2840 (13:06)2877 (15:00)303400
2017/09/062900 (09:00)2901 (09:00)2723 (09:07)2865 (15:00)465300
2017/09/053285 (09:09)3290 (09:11)2903 (14:59)2922 (15:00)614500
2017/09/043590 (09:00)3590 (09:00)3485 (10:28)3515 (15:00)94100
2017/09/013675 (09:00)3700 (09:36)3625 (13:56)3640 (15:00)43400
2017/08/313675 (09:00)3685 (09:11)3630 (11:29)3675 (15:00)45500
2017/08/303665 (09:00)3710 (09:10)3620 (11:16)3675 (15:00)67400
2017/08/293630 (09:00)3685 (14:12)3625 (09:00)3680 (15:00)32200
2017/08/283625 (09:00)3675 (14:19)3595 (10:50)3665 (15:00)41100
2017/08/253675 (09:00)3675 (09:00)3575 (10:30)3625 (15:00)52700
2017/08/243605 (09:00)3655 (12:30)3590 (09:03)3610 (15:00)34800
2017/08/233700 (09:00)3700 (09:00)3565 (12:40)3590 (15:00)51200
2017/08/223615 (09:00)3675 (09:38)3605 (09:04)3640 (15:00)43800
2017/08/213690 (09:00)3690 (09:00)3570 (10:57)3625 (15:00)53100
2017/08/183670 (09:00)3725 (09:37)3620 (13:41)3640 (15:00)119600
2017/08/173720 (09:00)3730 (09:22)3675 (12:55)3705 (15:00)58900
2017/08/163600 (09:00)3750 (11:05)3600 (09:00)3705 (15:00)132500
2017/08/153585 (09:00)3615 (13:20)3485 (09:44)3590 (15:00)103500
2017/08/143620 (09:00)3655 (09:22)3550 (11:07)3560 (15:00)75300
2017/08/103600 (09:00)3705 (14:08)3590 (09:00)3680 (15:00)124500
2017/08/093680 (09:00)3680 (09:00)3545 (10:40)3600 (15:00)145100
2017/08/083855 (09:00)3860 (09:00)3640 (09:43)3665 (15:00)207200
2017/08/073925 (09:03)4085 (09:07)3785 (14:18)3855 (15:00)323100
2017/08/043915 (09:00)4075 (14:28)3900 (09:07)4035 (15:00)90600
2017/08/034015 (09:00)4015 (09:00)3915 (10:42)3945 (15:00)69300
2017/08/023930 (09:00)4010 (13:52)3905 (10:36)4005 (15:00)57500
2017/08/014005 (09:00)4055 (10:32)3940 (14:47)3960 (15:00)85800
2017/07/313965 (09:00)4070 (14:25)3945 (09:04)4040 (15:00)79800
2017/07/283970 (09:00)4015 (12:36)3925 (09:49)3985 (15:00)62300
2017/07/273965 (09:00)4020 (14:08)3920 (11:07)3985 (15:00)77000
2017/07/263935 (09:00)3965 (14:37)3865 (10:12)3960 (15:00)68100
2017/07/253980 (09:00)3980 (09:00)3870 (10:29)3930 (15:00)54000
2017/07/243900 (09:00)3945 (12:37)3840 (09:18)3930 (15:00)50400
2017/07/213930 (09:00)3950 (10:05)3895 (09:11)3915 (15:00)46700
2017/07/203950 (09:00)3950 (09:00)3875 (12:39)3895 (15:00)69100
2017/07/193870 (09:00)3950 (09:59)3860 (09:00)3905 (15:00)127000
2017/07/183775 (09:00)3850 (13:52)3730 (09:02)3850 (15:00)78300
2017/07/143720 (09:00)3795 (11:12)3690 (09:05)3740 (15:00)52900
2017/07/133765 (09:00)3810 (09:04)3690 (12:50)3715 (15:00)65800
2017/07/123810 (09:00)3895 (09:35)3700 (12:45)3755 (15:00)147500
2017/07/113665 (09:00)3835 (12:30)3615 (09:12)3810 (15:00)119800
2017/07/103650 (09:00)3690 (12:39)3595 (10:48)3635 (15:00)71700
2017/07/073670 (09:00)3675 (10:20)3585 (13:10)3620 (15:00)73800
2017/07/063620 (09:00)3700 (09:06)3610 (10:30)3670 (15:00)82600
2017/07/053600 (09:00)3600 (09:00)3500 (10:50)3585 (15:00)148900
2017/07/043810 (09:00)3810 (09:00)3565 (10:01)3600 (15:00)196000
2017/07/033750 (09:00)3825 (14:24)3720 (12:50)3795 (15:00)109400
2017/06/303805 (09:00)3805 (09:00)3695 (10:07)3770 (15:00)114600
2017/06/293825 (09:00)3830 (09:01)3745 (10:04)3805 (15:00)95800
2017/06/283925 (09:00)3925 (09:00)3740 (13:19)3755 (15:00)157100
2017/06/274000 (09:00)4005 (09:00)3850 (09:21)3930 (15:00)124300
2017/06/264035 (09:00)4035 (09:00)3890 (09:18)3985 (15:00)124800
2017/06/234090 (09:00)4175 (10:09)3950 (14:13)4015 (15:00)147900
2017/06/224105 (09:00)4210 (09:09)4045 (13:56)4085 (15:00)130800
2017/06/213965 (09:00)4140 (10:43)3915 (09:09)4075 (15:00)172700
2017/06/203905 (09:00)4075 (10:05)3905 (09:00)3965 (15:00)215200
2017/06/193780 (09:03)3925 (09:11)3760 (09:03)3860 (15:00)150000
2017/06/163590 (09:00)3750 (09:29)3570 (09:00)3680 (15:00)153700
2017/06/153510 (09:00)3580 (09:23)3510 (09:00)3540 (15:00)40200
2017/06/143565 (09:00)3625 (09:09)3510 (14:57)3510 (15:00)73100
2017/06/133490 (09:00)3575 (09:16)3475 (09:00)3500 (15:00)54200
2017/06/123495 (09:00)3540 (13:59)3425 (09:22)3535 (15:00)64600
2017/06/093575 (09:00)3610 (10:17)3550 (09:11)3555 (15:00)56000
2017/06/083595 (09:00)3620 (09:44)3525 (14:30)3540 (15:00)64600
2017/06/073455 (09:00)3630 (12:32)3455 (09:00)3595 (15:00)83500
2017/06/063575 (09:00)3575 (09:00)3450 (10:15)3505 (15:00)68700
2017/06/053500 (09:00)3600 (09:21)3480 (09:01)3575 (15:00)88700
2017/06/023655 (09:00)3655 (09:00)3470 (14:24)3490 (15:00)131800
2017/06/013595 (09:00)3620 (09:00)3515 (09:14)3610 (15:00)85500
2017/05/313610 (09:00)3655 (09:51)3550 (12:40)3570 (15:00)89300
2017/05/303495 (09:00)3620 (09:48)3485 (09:00)3595 (15:00)141000
2017/05/293330 (09:00)3500 (14:17)3330 (09:00)3465 (15:00)113500
2017/05/263350 (09:00)3405 (14:32)3295 (09:05)3380 (15:00)111300
2017/05/253475 (09:00)3495 (09:06)3380 (12:39)3385 (15:00)110600
2017/05/243425 (09:00)3465 (10:45)3380 (09:22)3460 (15:00)76000
2017/05/233390 (09:00)3450 (09:16)3380 (13:56)3395 (15:00)80500
2017/05/223360 (09:00)3405 (14:48)3300 (09:28)3380 (15:00)84300
2017/05/193280 (09:00)3440 (12:32)3260 (09:18)3320 (15:00)133200
2017/05/183125 (09:03)3300 (14:56)3125 (09:03)3280 (15:00)94000
2017/05/173255 (09:00)3270 (11:13)3200 (09:18)3250 (15:00)128100
2017/05/163120 (09:03)3315 (14:08)3105 (09:04)3290 (15:00)336000
2017/05/152906 (09:06)3015 (14:46)2880 (09:13)3005 (15:00)136800
2017/05/123075 (09:00)3075 (09:00)3005 (09:30)3045 (15:00)72900
2017/05/113015 (09:00)3060 (13:06)3010 (09:01)3050 (15:00)81400
2017/05/102980 (09:00)3020 (14:58)2961 (09:00)3015 (15:00)112900
2017/05/092970 (09:00)3015 (13:15)2949 (09:04)3005 (15:00)107800
2017/05/082930 (09:00)2974 (13:04)2928 (09:08)2958 (15:00)59100
2017/05/022928 (09:00)2958 (10:34)2905 (14:32)2921 (15:00)53000
2017/05/012923 (09:00)2945 (10:39)2918 (13:00)2928 (15:00)61700
2017/04/282971 (09:00)2980 (09:04)2919 (12:39)2923 (15:00)78400
2017/04/272900 (09:00)2988 (14:32)2899 (09:00)2971 (15:00)158900
2017/04/262790 (09:00)2893 (14:56)2790 (09:00)2892 (15:00)127400
2017/04/252731 (09:00)2783 (10:45)2721 (09:05)2773 (15:00)25400
2017/04/242750 (09:00)2792 (09:10)2728 (09:31)2750 (15:00)38300
2017/04/212740 (09:00)2757 (14:47)2678 (09:21)2750 (15:00)43600
2017/04/202750 (09:00)2763 (09:30)2705 (15:00)2705 (15:00)37400
2017/04/192769 (09:00)2820 (11:11)2763 (14:03)2773 (15:00)62600
2017/04/182712 (09:00)2773 (14:18)2695 (10:55)2762 (15:00)65900
2017/04/172641 (09:00)2723 (12:39)2631 (09:00)2712 (15:00)46900
2017/04/142708 (09:00)2753 (10:54)2665 (14:40)2678 (15:00)71500
2017/04/132628 (09:00)2681 (14:37)2595 (09:19)2658 (15:00)98700
2017/04/122683 (09:00)2699 (09:00)2642 (09:57)2678 (15:00)79400
2017/04/112715 (09:00)2755 (10:53)2702 (09:05)2713 (15:00)91200
2017/04/102690 (09:03)2735 (10:04)2664 (11:30)2701 (15:00)116100
2017/04/072579 (09:00)2649 (14:38)2536 (11:10)2627 (15:00)87300
2017/04/062580 (09:00)2587 (09:04)2492 (13:38)2536 (15:00)85200
2017/04/052543 (09:00)2581 (09:43)2537 (09:05)2573 (15:00)47600
2017/04/042630 (09:00)2644 (09:06)2520 (13:50)2545 (15:00)77800
2017/04/032576 (09:00)2644 (14:19)2553 (11:18)2627 (15:00)70600

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9790-2017.csvです。
スポンサーリンク

会社概要 福井コンピュータ



スポンサーリンク

9790 福井コンピュータの関連記事


9790 福井コンピュータ
9790 福井コンピュータ 株価チャート【2017年度】
9790 福井コンピュータ 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