So-net無料ブログ作成

9793 ダイセキ 株価一覧& csvダウンロード【2017年度】

9793 ダイセキ 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 9793 ダイセキ 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
2017/11/102828 (09:00)2865 (14:59)2822 (09:02)2861 (15:00)67700
2017/11/092881 (09:00)2898 (11:21)2827 (14:33)2863 (15:00)100600
2017/11/082865 (09:00)2878 (09:02)2842 (10:20)2869 (15:00)80500
2017/11/072812 (09:00)2871 (13:48)2807 (09:00)2865 (15:00)127000
2017/11/062802 (09:00)2849 (09:06)2802 (09:00)2816 (15:00)71200
2017/11/022837 (09:00)2854 (09:01)2804 (14:02)2823 (15:00)95900
2017/11/012833 (09:00)2857 (14:59)2806 (09:24)2855 (15:00)183800
2017/10/312790 (09:00)2810 (10:51)2769 (09:10)2790 (15:00)159200
2017/10/302813 (09:00)2843 (13:03)2804 (09:01)2820 (15:00)372100
2017/10/272832 (09:00)2865 (13:44)2800 (09:45)2835 (15:00)231000
2017/10/262765 (09:00)2811 (14:59)2757 (09:00)2807 (15:00)219600
2017/10/252772 (09:00)2780 (09:00)2738 (14:44)2745 (15:00)125800
2017/10/242731 (09:00)2772 (14:51)2718 (09:01)2767 (15:00)169000
2017/10/232727 (09:00)2743 (09:39)2715 (09:12)2733 (15:00)127800
2017/10/202727 (09:00)2728 (09:00)2691 (14:53)2697 (15:00)156400
2017/10/192760 (09:03)2843 (09:13)2747 (12:49)2755 (15:00)301000
2017/10/182680 (09:00)2713 (09:16)2676 (13:53)2690 (15:00)196000
2017/10/172751 (09:00)2751 (09:00)2694 (12:33)2699 (15:00)168900
2017/10/162771 (09:00)2785 (09:14)2735 (14:42)2742 (15:00)146600
2017/10/132740 (09:00)2766 (09:01)2736 (12:34)2757 (15:00)130300
2017/10/122723 (09:00)2766 (14:43)2722 (09:00)2757 (15:00)146300
2017/10/112770 (09:00)2775 (09:00)2731 (13:42)2732 (15:00)84600
2017/10/102798 (09:00)2800 (09:25)2743 (14:41)2748 (15:00)192100
2017/10/062845 (09:06)2846 (09:07)2775 (12:57)2798 (15:00)158600
2017/10/052779 (09:00)2787 (09:00)2710 (14:54)2715 (15:00)144100
2017/10/042790 (09:00)2821 (09:29)2760 (09:05)2768 (15:00)214200
2017/10/032850 (09:00)2856 (09:00)2751 (10:28)2766 (15:00)303800
2017/10/022874 (09:00)2874 (09:00)2827 (09:09)2843 (15:00)80800
2017/09/292857 (09:00)2857 (09:00)2825 (10:23)2834 (15:00)83400
2017/09/282852 (09:00)2860 (11:29)2836 (09:04)2857 (15:00)81600
2017/09/272818 (09:00)2839 (09:00)2782 (09:29)2834 (15:00)114400
2017/09/262812 (09:00)2844 (09:07)2779 (12:40)2811 (15:00)212900
2017/09/252855 (09:00)2874 (09:14)2827 (12:40)2852 (15:00)130900
2017/09/222899 (09:00)2910 (09:09)2839 (12:36)2860 (15:00)100200
2017/09/212868 (09:00)2960 (11:18)2848 (09:00)2899 (15:00)211100
2017/09/202855 (09:00)2922 (13:08)2780 (09:01)2888 (15:00)324300
2017/09/192923 (09:06)2930 (09:06)2823 (09:27)2855 (15:00)178300
2017/09/152759 (09:00)2786 (12:50)2748 (09:00)2774 (15:00)79300
2017/09/142750 (09:00)2770 (10:49)2740 (09:18)2759 (15:00)53700
2017/09/132730 (09:00)2770 (13:53)2720 (09:00)2758 (15:00)55900
2017/09/122750 (09:00)2758 (09:00)2726 (09:34)2741 (15:00)78000
2017/09/112680 (09:00)2715 (12:30)2670 (09:01)2703 (15:00)87100
2017/09/082637 (09:00)2655 (12:30)2627 (14:19)2648 (15:00)118000
2017/09/072599 (09:00)2641 (14:44)2599 (09:00)2637 (15:00)65600
2017/09/062552 (09:00)2585 (14:10)2537 (09:05)2584 (15:00)54500
2017/09/052605 (09:00)2608 (09:00)2548 (11:18)2561 (15:00)53000
2017/09/042642 (09:00)2649 (09:00)2576 (14:56)2576 (15:00)68500
2017/09/012638 (09:00)2666 (09:46)2634 (14:10)2641 (15:00)98700
2017/08/312602 (09:00)2631 (14:25)2590 (09:08)2625 (15:00)60500
2017/08/302628 (09:00)2642 (09:00)2581 (13:17)2591 (15:00)62900
2017/08/292589 (09:00)2614 (14:19)2576 (09:50)2608 (15:00)69300
2017/08/282630 (09:00)2636 (09:03)2586 (12:30)2623 (15:00)43400
2017/08/252652 (09:00)2652 (09:00)2615 (14:32)2617 (15:00)43400
2017/08/242596 (09:00)2652 (12:30)2585 (09:00)2629 (15:00)89600
2017/08/232623 (09:00)2630 (09:00)2585 (14:52)2596 (15:00)92200
2017/08/222621 (09:00)2629 (09:01)2595 (09:23)2613 (15:00)74800
2017/08/212580 (09:00)2638 (14:57)2580 (09:00)2636 (15:00)115000
2017/08/182581 (09:00)2589 (09:01)2544 (14:59)2545 (15:00)75800
2017/08/172609 (09:00)2614 (12:30)2590 (09:00)2603 (15:00)47700
2017/08/162573 (09:00)2624 (12:35)2572 (09:00)2611 (15:00)105900
2017/08/152560 (09:00)2585 (09:09)2544 (09:00)2569 (15:00)104600
2017/08/142599 (09:00)2600 (09:00)2540 (14:59)2542 (15:00)87400
2017/08/102571 (09:00)2646 (12:44)2571 (09:00)2632 (15:00)142500
2017/08/092613 (09:00)2613 (09:00)2556 (12:45)2567 (15:00)82700
2017/08/082635 (09:00)2640 (09:00)2599 (10:50)2627 (15:00)64600
2017/08/072636 (09:00)2667 (09:08)2629 (13:45)2635 (15:00)123600
2017/08/042633 (09:00)2634 (09:00)2602 (13:09)2612 (15:00)67800
2017/08/032640 (09:00)2649 (09:00)2617 (09:06)2628 (15:00)86600
2017/08/022634 (09:00)2643 (13:59)2608 (09:00)2631 (15:00)69000
2017/08/012614 (09:00)2624 (09:32)2594 (09:05)2613 (15:00)120100
2017/07/312617 (09:00)2632 (09:20)2608 (09:06)2619 (15:00)85400
2017/07/282668 (09:00)2668 (09:00)2592 (11:22)2617 (15:00)191700
2017/07/272667 (09:00)2698 (14:17)2666 (09:39)2680 (15:00)123300
2017/07/262680 (09:00)2695 (09:18)2652 (13:41)2668 (15:00)105200
2017/07/252680 (09:00)2711 (09:05)2662 (10:25)2674 (15:00)128400
2017/07/242660 (09:00)2681 (14:56)2634 (13:12)2678 (15:00)153400
2017/07/212648 (09:00)2698 (09:54)2648 (09:00)2668 (15:00)125100
2017/07/202673 (09:00)2693 (09:10)2655 (13:48)2675 (15:00)84000
2017/07/192679 (09:00)2706 (09:07)2663 (14:00)2673 (15:00)130100
2017/07/182667 (09:00)2681 (09:00)2640 (10:38)2676 (15:00)177700
2017/07/142730 (09:00)2745 (09:00)2686 (14:46)2696 (15:00)180200
2017/07/132737 (09:00)2774 (09:27)2730 (12:30)2743 (15:00)138500
2017/07/122749 (09:00)2781 (12:39)2733 (09:02)2754 (15:00)140100
2017/07/112775 (09:00)2776 (14:06)2740 (09:14)2754 (15:00)160500
2017/07/102771 (09:00)2796 (14:02)2731 (09:06)2792 (15:00)131600
2017/07/072767 (09:00)2808 (10:41)2754 (09:00)2781 (15:00)186600
2017/07/062785 (09:00)2847 (09:01)2742 (14:15)2774 (15:00)249200
2017/07/052668 (09:00)2735 (15:00)2649 (09:04)2735 (15:00)194500
2017/07/042684 (09:00)2693 (09:52)2655 (14:17)2670 (15:00)174100
2017/07/032739 (09:12)2739 (09:12)2596 (12:30)2669 (15:00)543100
2017/06/302467 (09:00)2502 (13:46)2451 (09:05)2496 (15:00)146800
2017/06/292495 (09:00)2496 (09:00)2458 (09:28)2469 (15:00)134100
2017/06/282521 (09:00)2529 (09:57)2496 (12:58)2500 (15:00)99600
2017/06/272530 (09:00)2548 (14:39)2522 (09:21)2541 (15:00)66700
2017/06/262480 (09:00)2529 (14:11)2480 (09:00)2518 (15:00)73700
2017/06/232487 (09:00)2503 (11:06)2480 (09:01)2484 (15:00)84600
2017/06/222494 (09:00)2518 (09:17)2490 (13:20)2493 (15:00)106300
2017/06/212510 (09:00)2524 (09:00)2484 (10:10)2494 (15:00)114200
2017/06/202500 (09:00)2530 (14:30)2492 (10:13)2516 (15:00)107800
2017/06/192456 (09:00)2491 (13:07)2455 (09:00)2484 (15:00)56800
2017/06/162429 (09:00)2447 (12:33)2419 (09:20)2435 (15:00)80600
2017/06/152404 (09:00)2428 (09:40)2391 (10:43)2421 (15:00)71900
2017/06/142394 (09:00)2407 (14:44)2372 (09:44)2395 (15:00)92800
2017/06/132381 (09:00)2410 (14:37)2375 (09:07)2409 (15:00)40700
2017/06/122399 (09:00)2401 (12:55)2367 (09:52)2387 (15:00)58100
2017/06/092429 (09:00)2433 (10:17)2406 (14:58)2406 (15:00)68200
2017/06/082447 (09:00)2459 (12:30)2425 (09:25)2429 (15:00)67800
2017/06/072437 (09:00)2448 (14:12)2420 (09:08)2438 (15:00)53000
2017/06/062491 (09:00)2491 (09:00)2430 (14:47)2433 (15:00)92800
2017/06/052510 (09:00)2542 (09:57)2490 (10:26)2497 (15:00)192600
2017/06/022428 (09:00)2479 (14:17)2422 (09:05)2468 (15:00)124500
2017/06/012371 (09:00)2425 (10:11)2371 (09:00)2422 (15:00)108300
2017/05/312376 (09:00)2393 (10:15)2371 (14:30)2374 (15:00)91600
2017/05/302382 (09:00)2394 (09:08)2346 (11:22)2376 (15:00)58700
2017/05/292378 (09:00)2397 (09:55)2368 (14:52)2368 (15:00)59700
2017/05/262402 (09:00)2408 (09:00)2352 (14:47)2352 (15:00)86300
2017/05/252408 (09:00)2415 (10:38)2398 (12:51)2401 (15:00)34900
2017/05/242423 (09:00)2430 (09:00)2396 (14:29)2408 (15:00)74400
2017/05/232396 (09:00)2432 (12:33)2396 (09:00)2421 (15:00)79600
2017/05/222399 (09:00)2403 (14:08)2380 (09:06)2398 (15:00)71900
2017/05/192427 (09:00)2429 (09:00)2381 (13:20)2391 (15:00)83600
2017/05/182463 (09:00)2463 (09:00)2422 (13:28)2428 (15:00)105900
2017/05/172491 (09:00)2503 (09:02)2482 (14:45)2486 (15:00)95900
2017/05/162556 (09:00)2559 (09:21)2505 (14:33)2510 (15:00)97400
2017/05/152552 (09:00)2564 (12:38)2533 (10:21)2560 (15:00)98600
2017/05/122549 (09:00)2564 (14:24)2530 (10:24)2557 (15:00)110500
2017/05/112539 (09:00)2562 (09:58)2529 (11:22)2550 (15:00)106900
2017/05/102548 (09:00)2552 (09:28)2523 (14:43)2534 (15:00)125900
2017/05/092554 (09:00)2569 (10:20)2534 (14:52)2541 (15:00)105400
2017/05/082525 (09:00)2567 (09:09)2517 (09:00)2549 (15:00)242000
2017/05/022491 (09:00)2525 (11:02)2491 (09:00)2509 (15:00)185100
2017/05/012477 (09:00)2491 (14:57)2475 (10:31)2489 (15:00)75500
2017/04/282474 (09:00)2490 (09:14)2469 (09:00)2485 (15:00)100800
2017/04/272461 (09:00)2476 (10:04)2457 (09:00)2474 (15:00)56300
2017/04/262451 (09:00)2474 (11:00)2447 (09:03)2471 (15:00)67100
2017/04/252446 (09:00)2454 (14:35)2420 (09:16)2444 (15:00)109800
2017/04/242438 (09:00)2459 (09:05)2432 (14:26)2437 (15:00)132400
2017/04/212428 (09:00)2428 (09:00)2391 (12:31)2418 (15:00)188500
2017/04/202495 (09:00)2496 (09:00)2429 (12:37)2433 (15:00)179700
2017/04/192493 (09:00)2523 (09:23)2482 (14:03)2490 (15:00)196200
2017/04/182500 (09:00)2517 (09:03)2481 (09:53)2486 (15:00)140400
2017/04/172410 (09:00)2500 (14:58)2403 (09:40)2498 (15:00)263400
2017/04/142380 (09:00)2391 (09:06)2361 (12:30)2375 (15:00)211900
2017/04/132403 (09:00)2430 (09:28)2390 (09:06)2402 (15:00)273600
2017/04/122409 (09:00)2415 (09:25)2391 (10:17)2408 (15:00)223400
2017/04/112468 (09:00)2469 (09:00)2415 (09:57)2440 (15:00)241300
2017/04/102439 (09:00)2488 (14:56)2428 (10:32)2478 (15:00)443000
2017/04/072316 (09:03)2426 (14:49)2315 (09:03)2418 (15:00)466000
2017/04/062260 (09:00)2298 (09:02)2235 (12:53)2248 (15:00)234500
2017/04/052236 (09:00)2253 (09:06)2228 (12:38)2245 (15:00)113400
2017/04/042253 (09:00)2275 (09:00)2223 (13:46)2233 (15:00)111800
2017/04/032264 (09:00)2278 (09:21)2254 (09:01)2263 (15:00)123700

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9793-2017.csvです。
スポンサーリンク

会社概要 ダイセキ


【事業10】産廃処理
【事業41】廃液・廃油の中間処理・リサイクル

スポンサーリンク

9793 ダイセキの関連記事


9793 ダイセキ
9793 ダイセキ 株価チャート【2017年度】
9793 ダイセキ 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