[1742 東証2部] セコムテクノ 日足 時系列データ

[1742 東証2部] セコムテクノ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-273140.003140.003140.003140.005001570000
2011-06-243250.003250.003200.003200.0010003225000
2011-06-233250.003255.003180.003250.00650020987500
2011-06-223195.003195.003195.003195.0010003195000
2011-06-2100
2011-06-2000
2011-06-173155.003170.003155.003170.00400012642500
2011-06-163190.003225.003155.003225.0025007977500
2011-06-153250.003250.003250.003250.005001625000
2011-06-1400
2011-06-1300
2011-06-103245.003250.003245.003250.0010003247500
2011-06-0900
2011-06-0800
2011-06-073130.003130.003130.003130.005001565000
2011-06-063175.003175.003140.003140.0025007897500
2011-06-0300
2011-06-023200.003200.003170.003170.0015004780000
2011-06-013210.003210.003210.003210.005001605000
2011-05-3100
2011-05-303220.003220.003210.003210.0015004825000
2011-05-273220.003220.003220.003220.0030009660000
2011-05-2600
2011-05-253220.003220.003220.003220.0030009660000
2011-05-243220.003220.003220.003220.005001610000
2011-05-233230.003230.003230.003230.0010003230000
2011-05-203345.003345.003325.003325.0020006675000
2011-05-1900
2011-05-183360.003360.003360.003360.005001680000
2011-05-1700
2011-05-1600
2011-05-133405.003405.003405.003405.005001702500
2011-05-1200
2011-05-113470.003475.003470.003475.00300010415000
2011-05-103460.003460.003460.003460.0010003460000
2011-05-0900
2011-05-063460.003460.003460.003460.005001730000
2011-05-023480.003480.003480.003480.005001740000
2011-04-2800
2011-04-2700
2011-04-263455.003480.003455.003480.00300010390000
2011-04-2500
2011-04-223470.003475.003470.003475.00500017372500
2011-04-213470.003475.003470.003475.00550019110000
2011-04-203470.003475.003470.003475.00300010422500
2011-04-193470.003475.003460.003460.00300010407500
2011-04-183470.003475.003470.003475.0020006947500
2011-04-153470.003475.003470.003475.00300010422500
2011-04-143475.003475.003475.003475.0020006950000
2011-04-133450.003475.003450.003475.0015005197500
2011-04-123475.003475.003475.003475.00300010425000
2011-04-113475.003475.003475.003475.00500017375000
2011-04-083475.003475.003475.003475.0020006950000
2011-04-073475.003475.003475.003475.00750026062500
2011-04-063465.003475.003465.003475.0025008675000
2011-04-053450.003475.003450.003475.0020006922500
2011-04-043470.003475.003455.003475.00950032975000
2011-04-0100
2011-03-313470.003500.003470.003500.00900031350000
2011-03-303420.003480.003420.003480.00600020720000
2011-03-293450.003470.003450.003470.00750025935000
2011-03-283455.003455.003440.003450.00750025890000
2011-03-253395.003410.003395.003410.0020006805000
2011-03-243440.003440.003400.003410.00550018740000
2011-03-233470.003490.003465.003490.00600020885000
2011-03-223475.003480.003470.003470.0025008687500
2011-03-183480.003490.003475.003490.0059000205337500
2011-03-173475.003480.003470.003480.002400083382500
2011-03-163470.003480.003465.003480.002200076402500
2011-03-153475.003475.003475.003475.0038000132050000
2011-03-143470.003485.003470.003480.0034000118172500
2011-03-113490.003490.003485.003485.001850064520000
2011-03-103490.003490.003490.003490.00800027920000
2011-03-093485.003490.003485.003490.0062500218102500
2011-03-083485.003485.003485.003485.00500017425000
2011-03-073490.003490.003485.003485.00900031372500
2011-03-043490.003490.003485.003485.0020006977500
2011-03-033485.003490.003485.003490.001750061065000
2011-03-023485.003490.003485.003490.00109500382032500
2011-03-013485.003485.003485.003485.0043000149855000
2011-02-283485.003485.003485.003485.001850064472500
2011-02-253485.003485.003485.003485.001100038335000
2011-02-243485.003485.003485.003485.001700059245000
2011-02-233485.003485.003485.003485.0049000170765000
2011-02-223485.003485.003485.003485.0037000128945000
2011-02-213485.003485.003485.003485.0063500221297500
2011-02-183485.003485.003485.003485.0070000243950000
2011-02-173485.003485.003485.003485.00234000815490000
2011-02-163485.003485.003485.003485.0067000233495000
2011-02-153485.003485.003485.003485.0040000139400000
2011-02-143490.003490.003485.003485.0053000184727500
2011-02-103480.003490.003480.003485.00122000424910000
2011-02-093295.003295.003295.003295.00400013180000
2011-02-082800.002800.002795.002795.0010002797500
2011-02-072850.002850.002820.002820.001000028437500
2011-02-042849.002849.002849.002849.005001424500
2011-02-032743.002743.002743.002743.005001371500
2011-02-022734.002734.002734.002734.0010002734000
2011-02-012729.002729.002729.002729.0010002729000
2011-01-312729.002729.002729.002729.0020005458000
2011-01-2800
2011-01-272681.002681.002681.002681.005001340500
2011-01-262675.002675.002675.002675.005001337500
2011-01-252670.002675.002670.002675.0010002672500
2011-01-2400
2011-01-212680.002680.002675.002675.0020005355000
2011-01-202710.002710.002682.002682.0020005389500
2011-01-192715.002740.002710.002710.0030008152500
2011-01-182750.002750.002722.002722.0020005466500
2011-01-172800.002800.002800.002800.005001400000
2011-01-142849.002850.002849.002850.0015004274000
2011-01-132800.002800.002800.002800.0020005600000
2011-01-122815.002815.002810.002810.00400011257500
2011-01-112830.002830.002830.002830.0010002830000
2011-01-072830.002850.002830.002850.0035009945000
2011-01-062820.002849.002750.002849.00450012679500
2011-01-052832.002832.002830.002830.0035009911000
2011-01-042800.002800.002800.002800.00550015400000
2010-12-302796.002796.002750.002796.0030008352000
2010-12-292750.002770.002710.002770.00400010990000
2010-12-282749.002755.002705.002750.00600016471000
2010-12-272675.002749.002675.002749.00700018931000
2010-12-242660.002674.002660.002674.0015003997000
2010-12-222600.002665.002600.002665.00600015793000
2010-12-212590.002600.002590.002600.00500012977000
2010-12-202550.002585.002550.002585.00550014101000
2010-12-172537.002550.002536.002550.00400010151500
2010-12-162536.002537.002536.002537.0025006340500
2010-12-152536.002536.002536.002536.005001268000
2010-12-142545.002550.002535.002535.00750019047500
2010-12-132530.002530.002530.002530.0010002530000
2010-12-102511.002511.002511.002511.0010002511000
2010-12-092544.002544.002544.002544.005001272000
2010-12-082519.002544.002519.002544.0015003801000
2010-12-072510.002519.002510.002519.0020005029000
2010-12-062499.002499.002483.002499.00700017477000
2010-12-032500.002512.002500.002507.00700017525500
2010-12-022524.002524.002524.002524.0010002524000
2010-12-012490.002490.002490.002490.005001245000
2010-11-302520.002520.002466.002466.0030007497000
2010-11-292500.002500.002500.002500.005001250000
2010-11-262499.002499.002499.002499.0010002499000
2010-11-252499.002499.002499.002499.005001249500
2010-11-2400
2010-11-222499.002499.002499.002499.0010002499000
2010-11-192495.002495.002495.002495.005001247500
2010-11-182495.002495.002495.002495.005001247500
2010-11-172480.002480.002480.002480.005001240000
2010-11-162460.002489.002460.002489.0010002474500
2010-11-1500
2010-11-1200
2010-11-112454.002460.002454.002460.0015003684500
2010-11-102490.002490.002490.002490.005001245000
2010-11-092431.002490.002431.002490.0040009911000
2010-11-0800
2010-11-052448.002480.002448.002480.00450011032000
2010-11-042407.002425.002407.002423.0030007256000
2010-11-022403.002403.002400.002400.0010002401500
2010-11-012429.002429.002399.002399.0020004828000
2010-10-292365.002388.002365.002388.0020004753000
2010-10-282389.002389.002389.002389.005001194500
2010-10-272382.002395.002380.002395.00600014303500
2010-10-262392.002392.002381.002381.0020004776000
2010-10-252396.002396.002396.002396.0010002396000
2010-10-222396.002396.002396.002396.0010002396000
2010-10-212396.002396.002396.002396.0010002396000
2010-10-202430.002430.002390.002391.0030007226500
2010-10-192430.002430.002430.002430.005001215000
2010-10-182425.002439.002425.002439.0015003644500
2010-10-152430.002432.002428.002428.0030007290000
2010-10-142459.002459.002430.002430.0020004889500
2010-10-132454.002465.002424.002465.0035008560500
2010-10-122402.002459.002402.002459.00450010910000
2010-10-082451.002451.002431.002431.00500012225000
2010-10-072464.002464.002456.002456.0020004917500
2010-10-062470.002470.002470.002470.0010002470000
2010-10-052475.002475.002451.002451.00600014829500
2010-10-042485.002489.002480.002489.0035008691500
2010-10-012495.002495.002470.002473.0040009918500
2010-09-302490.002490.002480.002481.0015003725500
2010-09-292490.002493.002490.002493.0025006230500
2010-09-282500.002500.002500.002500.0030007500000
2010-09-272515.002515.002500.002500.00700017560500
2010-09-242501.002515.002501.002515.0015003758500
2010-09-222515.002515.002515.002515.005001257500
2010-09-212521.002530.002515.002515.0030007564500
2010-09-172501.002530.002501.002530.0035008774500
2010-09-162589.002589.002521.002521.00650016514500
2010-09-152559.002589.002559.002589.0015003853500
2010-09-142532.002532.002527.002527.0015003793000
2010-09-132555.002555.002555.002555.0010002555000
2010-09-102555.002555.002555.002555.0010002555000
2010-09-092541.002543.002541.002541.0020005083500
2010-09-082590.002629.002549.002549.00400010383500
2010-09-072530.002590.002530.002590.00400010302500
2010-09-062598.002610.002490.002511.00950024515500
2010-09-032580.002600.002580.002590.00750019457000
2010-09-022520.002600.002520.002599.00750019423000
2010-09-012536.002586.002529.002560.00800020468000
2010-08-312500.002536.002488.002536.0035008808000
2010-08-302466.002533.002466.002533.0030007516500
2010-08-272500.002500.002461.002461.0030007480500
2010-08-262499.002500.002499.002500.0010002499500
2010-08-252479.002480.002479.002480.0010002479500
2010-08-242520.002520.002440.002440.0025006190000
2010-08-232536.002586.002536.002536.0015003829000
2010-08-202536.002536.002536.002536.0010002536000
2010-08-192578.002578.002535.002535.0010002556500
2010-08-182533.002533.002533.002533.0035008865500
2010-08-172532.002532.002532.002532.005001266000
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-112520.002520.002520.002520.0030007560000
2010-08-102530.002530.002520.002520.0015003785500
2010-08-092580.002580.002530.002530.00550014048500
2010-08-062569.002597.002569.002597.0015003867500
2010-08-052595.002595.002580.002580.001150029820500
2010-08-042600.002603.002595.002603.00500012999000
2010-08-032581.002599.002581.002599.0015003884500
2010-08-022576.002576.002576.002576.005001288000
2010-07-302595.002595.002595.002595.005001297500
2010-07-292585.002585.002575.002575.0020005158000
2010-07-282612.002612.002585.002585.001650042916000
2010-07-272580.002600.002580.002600.00550014277500
2010-07-262599.002599.002568.002568.0035009033000
2010-07-232571.002599.002571.002599.0025006452500
2010-07-222557.002600.002557.002600.0020005138500
2010-07-212570.002609.002556.002556.0030007749500
2010-07-202535.002570.002535.002570.0020005110000
2010-07-162565.002565.002565.002565.0020005130000
2010-07-1500
2010-07-142560.002565.002550.002565.0020005117500
2010-07-132560.002560.002560.002560.005001280000
2010-07-122560.002560.002560.002560.005001280000
2010-07-092540.002560.002540.002560.0015003820000
2010-07-082540.002575.002540.002550.0025006392500
2010-07-072530.002540.002530.002540.0020005070000
2010-07-062575.002575.002575.002575.005001287500
2010-07-052640.002640.002590.002590.00400010535000
2010-07-022605.002650.002605.002640.00450011787500
2010-07-012599.002600.002550.002600.00400010373500
2010-06-302580.002580.002580.002580.005001290000
2010-06-292699.002699.002610.002610.00800021337000
2010-06-282647.002650.002639.002650.0025006613000
2010-06-252630.002630.002621.002621.0015003940500
2010-06-2400
2010-06-232600.002600.002600.002600.0015003900000
2010-06-222650.002650.002600.002600.00400010492000
2010-06-212606.002606.002606.002606.005001303000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog