So-net無料ブログ作成

9830 トラスコ中山 株価一覧& csvダウンロード【2017年度】

9830 トラスコ中山 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 9830 トラスコ中山 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
2017/11/103120 (09:00)3165 (14:01)3110 (09:00)3160 (15:00)213300
2017/11/093240 (09:00)3250 (09:13)3145 (14:32)3165 (15:00)417200
2017/11/083285 (09:00)3295 (09:00)3230 (09:34)3235 (15:00)182600
2017/11/073245 (09:00)3295 (09:01)3225 (09:00)3255 (15:00)377300
2017/11/063195 (09:00)3270 (09:22)3190 (12:58)3215 (15:00)386800
2017/11/023215 (09:06)3340 (09:34)3185 (09:12)3190 (15:00)540200
2017/11/012912 (09:00)3015 (14:29)2904 (09:04)3005 (15:00)239700
2017/10/312890 (09:00)2908 (14:12)2872 (09:22)2899 (15:00)107600
2017/10/302900 (09:00)2907 (09:21)2884 (09:55)2890 (15:00)135400
2017/10/272882 (09:00)2895 (14:55)2863 (09:00)2893 (15:00)127500
2017/10/262893 (09:00)2910 (10:41)2883 (09:16)2892 (15:00)85800
2017/10/252904 (09:00)2919 (09:14)2888 (14:36)2896 (15:00)119600
2017/10/242875 (09:00)2901 (12:30)2870 (09:00)2894 (15:00)132500
2017/10/232873 (09:00)2878 (12:51)2849 (09:16)2875 (15:00)103900
2017/10/202830 (09:00)2857 (11:27)2828 (09:00)2846 (15:00)103500
2017/10/192788 (09:00)2835 (12:42)2784 (09:00)2817 (15:00)143900
2017/10/182771 (09:00)2792 (09:54)2764 (12:54)2781 (15:00)85400
2017/10/172770 (09:00)2778 (13:25)2759 (09:02)2776 (15:00)79400
2017/10/162760 (09:00)2779 (09:44)2756 (09:01)2762 (15:00)79800
2017/10/132735 (09:00)2765 (14:00)2728 (09:00)2753 (15:00)102300
2017/10/122744 (09:00)2746 (09:02)2719 (09:37)2739 (15:00)77900
2017/10/112750 (09:00)2757 (09:16)2728 (14:58)2729 (15:00)121900
2017/10/102734 (09:00)2767 (10:30)2704 (09:00)2755 (15:00)122700
2017/10/062759 (09:00)2759 (09:00)2716 (12:48)2733 (15:00)148700
2017/10/052716 (09:00)2760 (14:30)2708 (09:03)2760 (15:00)179100
2017/10/042723 (09:00)2735 (09:01)2716 (12:32)2725 (15:00)107200
2017/10/032750 (09:00)2750 (09:00)2714 (14:01)2722 (15:00)183900
2017/10/022745 (09:00)2767 (09:04)2739 (09:44)2755 (15:00)191100
2017/09/292743 (09:00)2747 (10:09)2717 (13:05)2742 (15:00)182800
2017/09/282719 (09:00)2758 (14:25)2703 (09:03)2757 (15:00)186000
2017/09/272766 (09:00)2769 (09:00)2721 (09:31)2732 (15:00)157700
2017/09/262780 (09:00)2805 (09:22)2761 (14:52)2769 (15:00)278000
2017/09/252787 (09:00)2800 (14:37)2747 (10:31)2792 (15:00)232800
2017/09/222781 (09:00)2812 (09:39)2752 (09:00)2782 (15:00)301000
2017/09/212744 (09:00)2813 (13:17)2733 (09:00)2784 (15:00)428500
2017/09/202715 (09:00)2756 (10:30)2714 (09:00)2744 (15:00)234700
2017/09/192712 (09:00)2736 (09:02)2695 (09:26)2719 (15:00)199300
2017/09/152629 (09:00)2698 (14:59)2622 (09:03)2697 (15:00)371700
2017/09/142639 (09:00)2645 (09:01)2604 (14:54)2614 (15:00)239400
2017/09/132623 (09:00)2634 (09:04)2606 (11:04)2621 (15:00)135900
2017/09/122600 (09:00)2623 (10:06)2594 (09:02)2614 (15:00)231800
2017/09/112580 (09:00)2593 (10:09)2563 (09:01)2585 (15:00)151100
2017/09/082549 (09:00)2582 (10:40)2546 (09:11)2549 (15:00)285800
2017/09/072563 (09:00)2567 (09:02)2532 (12:58)2538 (15:00)244900
2017/09/062550 (09:00)2561 (09:00)2515 (09:05)2541 (15:00)239800
2017/09/052515 (09:00)2527 (13:20)2500 (11:19)2518 (15:00)217800
2017/09/042562 (09:00)2562 (09:00)2510 (13:18)2518 (15:00)209100
2017/09/012596 (09:00)2596 (09:00)2557 (12:30)2568 (15:00)155000
2017/08/312588 (09:00)2617 (09:02)2573 (14:47)2580 (15:00)176900
2017/08/302589 (09:00)2593 (09:00)2562 (11:22)2571 (15:00)197100
2017/08/292600 (09:00)2604 (09:00)2581 (09:31)2589 (15:00)139300
2017/08/282583 (09:00)2612 (14:01)2580 (09:33)2600 (15:00)130500
2017/08/252560 (09:00)2579 (13:19)2544 (09:00)2575 (15:00)99400
2017/08/242589 (09:00)2617 (09:00)2551 (10:46)2566 (15:00)175200
2017/08/232573 (09:00)2576 (09:00)2544 (09:06)2564 (15:00)182300
2017/08/222600 (09:00)2600 (09:00)2556 (14:14)2558 (15:00)206100
2017/08/212612 (09:00)2619 (09:04)2576 (10:57)2583 (15:00)122900
2017/08/182601 (09:00)2605 (13:59)2574 (11:19)2596 (15:00)153900
2017/08/172639 (09:00)2648 (09:00)2608 (09:53)2629 (15:00)177200
2017/08/162608 (09:00)2637 (09:02)2590 (13:11)2612 (15:00)239400
2017/08/152641 (09:00)2652 (09:00)2593 (11:18)2609 (15:00)301800
2017/08/142690 (09:03)2735 (09:09)2635 (14:56)2636 (15:00)535400
2017/08/102759 (09:00)2767 (09:00)2713 (12:30)2745 (15:00)377500
2017/08/092655 (09:00)2780 (14:52)2626 (09:01)2765 (15:00)828600
2017/08/082935 (09:00)2946 (12:30)2637 (14:29)2670 (15:00)855500
2017/08/072944 (09:00)2967 (11:14)2918 (09:06)2937 (15:00)124700
2017/08/042900 (09:00)2924 (14:09)2878 (09:14)2916 (15:00)130800
2017/08/032851 (09:00)2894 (14:43)2851 (09:00)2891 (15:00)165700
2017/08/022873 (09:00)2876 (09:00)2846 (09:59)2851 (15:00)87900
2017/08/012826 (09:00)2873 (10:17)2821 (09:00)2860 (15:00)144100
2017/07/312841 (09:00)2852 (09:21)2816 (10:19)2829 (15:00)194200
2017/07/282821 (09:00)2843 (14:59)2814 (09:50)2842 (15:00)549000
2017/07/272810 (09:00)2843 (09:09)2809 (09:40)2821 (15:00)250600
2017/07/262800 (09:00)2802 (09:00)2764 (09:23)2787 (15:00)186200
2017/07/252785 (09:00)2799 (14:44)2768 (10:04)2798 (15:00)139500
2017/07/242762 (09:00)2802 (14:30)2748 (09:30)2800 (15:00)141700
2017/07/212752 (09:00)2792 (14:19)2746 (09:00)2790 (15:00)163200
2017/07/202750 (09:00)2772 (09:12)2749 (09:56)2763 (15:00)154300
2017/07/192790 (09:03)2790 (09:03)2727 (09:24)2746 (15:00)179800
2017/07/182724 (09:00)2760 (09:35)2713 (10:27)2726 (15:00)252400
2017/07/142722 (09:00)2748 (12:51)2706 (09:10)2742 (15:00)199600
2017/07/132718 (09:00)2750 (10:20)2713 (10:54)2722 (15:00)317700
2017/07/122719 (09:00)2742 (09:02)2703 (14:18)2719 (15:00)337100
2017/07/112760 (09:00)2775 (13:06)2736 (09:09)2757 (15:00)264900
2017/07/102780 (09:00)2800 (11:17)2750 (12:47)2760 (15:00)450300
2017/07/072726 (09:00)2764 (10:54)2706 (09:07)2759 (15:00)268300
2017/07/062700 (09:00)2733 (09:35)2694 (09:00)2714 (15:00)192500
2017/07/052688 (09:00)2706 (14:59)2666 (09:48)2706 (15:00)171600
2017/07/042715 (09:00)2717 (10:53)2689 (14:39)2694 (15:00)188000
2017/07/032657 (09:00)2694 (12:30)2631 (09:09)2675 (15:00)301100
2017/06/302678 (09:00)2709 (09:11)2656 (09:04)2683 (15:00)364300
2017/06/292607 (09:00)2698 (13:34)2607 (09:00)2678 (15:00)465900
2017/06/282597 (09:00)2614 (13:01)2571 (10:34)2600 (15:00)246300
2017/06/272560 (09:00)2615 (14:12)2559 (09:00)2610 (15:00)219500
2017/06/262550 (09:00)2564 (09:23)2540 (12:30)2551 (15:00)206300
2017/06/232533 (09:00)2550 (12:58)2527 (09:55)2540 (15:00)211800
2017/06/222528 (09:00)2550 (10:45)2528 (09:00)2538 (15:00)217000
2017/06/212489 (09:00)2523 (10:32)2485 (09:05)2509 (15:00)158000
2017/06/202463 (09:00)2501 (14:04)2463 (09:00)2495 (15:00)140600
2017/06/192440 (09:00)2461 (09:59)2437 (09:04)2456 (15:00)75500
2017/06/162449 (09:00)2449 (09:00)2425 (09:22)2441 (15:00)124600
2017/06/152435 (09:00)2442 (09:25)2419 (10:41)2436 (15:00)105100
2017/06/142465 (09:00)2475 (09:16)2435 (14:59)2436 (15:00)100700
2017/06/132450 (09:00)2463 (09:26)2440 (12:33)2443 (15:00)71300
2017/06/122420 (09:00)2458 (14:55)2404 (09:03)2452 (15:00)231900
2017/06/092445 (09:00)2449 (09:03)2417 (14:50)2421 (15:00)206900
2017/06/082455 (09:00)2460 (09:00)2440 (11:00)2450 (15:00)199400
2017/06/072451 (09:00)2458 (12:51)2425 (11:28)2438 (15:00)290000
2017/06/062500 (09:00)2507 (09:00)2459 (14:54)2461 (15:00)207900
2017/06/052501 (09:00)2509 (09:00)2495 (13:57)2498 (15:00)304100
2017/06/022505 (09:00)2512 (09:47)2490 (10:57)2502 (15:00)200500
2017/06/012480 (09:00)2505 (12:38)2480 (09:00)2503 (15:00)118500
2017/05/312493 (09:00)2495 (09:09)2476 (13:53)2480 (15:00)151600
2017/05/302480 (09:00)2492 (14:27)2463 (10:40)2480 (15:00)132400
2017/05/292469 (09:00)2479 (09:45)2459 (09:19)2472 (15:00)129000
2017/05/262494 (09:00)2500 (09:02)2470 (14:10)2471 (15:00)155400
2017/05/252493 (09:00)2509 (09:53)2492 (09:00)2493 (15:00)94700
2017/05/242509 (09:00)2514 (09:00)2493 (10:05)2500 (15:00)137100
2017/05/232481 (09:00)2519 (09:57)2481 (09:00)2509 (15:00)188700
2017/05/222490 (09:00)2495 (09:09)2470 (10:01)2481 (15:00)171700
2017/05/192492 (09:00)2503 (09:11)2480 (11:24)2490 (15:00)130600
2017/05/182486 (09:00)2510 (09:03)2465 (10:19)2482 (15:00)178800
2017/05/172511 (09:00)2518 (10:23)2496 (09:14)2510 (15:00)244100
2017/05/162528 (09:00)2539 (09:01)2499 (12:30)2522 (15:00)256200
2017/05/152522 (09:00)2533 (10:32)2514 (09:27)2528 (15:00)161800
2017/05/122535 (09:00)2543 (09:02)2521 (11:23)2532 (15:00)224900
2017/05/112547 (09:00)2561 (09:31)2531 (12:32)2542 (15:00)328500
2017/05/102561 (09:00)2563 (09:00)2518 (12:48)2531 (15:00)344400
2017/05/092551 (09:00)2569 (09:33)2545 (13:22)2548 (15:00)298700
2017/05/082540 (09:00)2560 (14:12)2514 (09:03)2545 (15:00)463900
2017/05/022550 (09:00)2564 (09:10)2536 (12:42)2541 (15:00)147200
2017/05/012549 (09:00)2560 (09:00)2522 (13:06)2539 (15:00)194900
2017/04/282527 (09:00)2549 (14:47)2520 (09:04)2545 (15:00)152500
2017/04/272508 (09:00)2527 (09:44)2503 (09:01)2512 (15:00)121900
2017/04/262514 (09:00)2525 (09:00)2498 (10:33)2509 (15:00)123900
2017/04/252504 (09:00)2525 (09:00)2498 (09:13)2508 (15:00)164600
2017/04/242531 (09:00)2536 (09:00)2484 (10:43)2505 (15:00)204300
2017/04/212474 (09:00)2511 (14:54)2453 (09:21)2505 (15:00)205900
2017/04/202455 (09:00)2463 (09:06)2443 (09:00)2448 (15:00)147800
2017/04/192441 (09:00)2474 (11:23)2425 (09:00)2458 (15:00)155600
2017/04/182461 (09:00)2463 (09:02)2440 (12:35)2445 (15:00)146000
2017/04/172401 (09:00)2448 (14:33)2401 (09:00)2445 (15:00)122400
2017/04/142409 (09:00)2411 (09:02)2396 (09:51)2402 (15:00)172800
2017/04/132435 (09:00)2435 (09:00)2407 (12:30)2422 (15:00)133200
2017/04/122448 (09:00)2460 (09:13)2442 (09:57)2446 (15:00)154300
2017/04/112460 (09:00)2465 (10:21)2445 (12:52)2455 (15:00)165300
2017/04/102475 (09:00)2484 (09:00)2441 (10:32)2463 (15:00)145300
2017/04/072488 (09:00)2498 (09:20)2450 (11:13)2467 (15:00)162300
2017/04/062525 (09:00)2537 (09:05)2452 (13:24)2458 (15:00)225500
2017/04/052531 (09:00)2540 (09:39)2511 (13:05)2536 (15:00)205500
2017/04/042570 (09:00)2570 (09:00)2519 (13:46)2530 (15:00)204100
2017/04/032581 (09:00)2586 (09:00)2555 (10:39)2572 (15:00)213200

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9830-2017.csvです。
スポンサーリンク

会社概要 トラスコ中山



スポンサーリンク

9830 トラスコ中山の関連記事


9830 トラスコ中山
9830 トラスコ中山 株価チャート【2017年度】
9830 トラスコ中山 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