[3741 東証1部] セック 日足 時系列データ

[3741 東証1部] セック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182450.002461.002384.002458.0068700166888900
2017-12-152474.002485.002424.002432.0053600130998800
2017-12-142506.002524.002460.002494.0057300142510200
2017-12-132505.002563.002487.002517.0092800233581100
2017-12-122548.002548.002474.002483.0062300156167700
2017-12-112470.002557.002468.002524.00120700304299300
2017-12-082457.002472.002433.002453.003320081406500
2017-12-072399.002500.002396.002462.0088900218143200
2017-12-062397.002447.002363.002380.0064700155567100
2017-12-052384.002394.002335.002382.0048600115043000
2017-12-042423.002428.002378.002384.003740089874300
2017-12-012403.002430.002340.002390.0067100159522900
2017-11-302438.002445.002361.002393.0051000121920500
2017-11-292430.002500.002415.002436.0095000233286600
2017-11-282482.002490.002386.002397.0089600217436100
2017-11-272355.002447.002355.002438.0076000183249200
2017-11-242372.002379.002331.002349.0056800133537500
2017-11-222372.002410.002310.002352.0092000217133400
2017-11-212255.002330.002236.002313.0082000187167300
2017-11-202255.002303.002246.002263.0056700128813400
2017-11-172216.002254.002185.002227.0096800214975100
2017-11-162174.002230.002168.002205.00339900744314100
2017-11-152291.002322.002206.002234.00122900277385300
2017-11-142362.002391.002304.002311.0062800147007400
2017-11-132466.002466.002381.002386.0041800100842400
2017-11-102311.002492.002311.002472.00105900255222100
2017-11-092483.002493.002424.002454.0047800117789000
2017-11-082465.002491.002453.002462.0059400146430100
2017-11-072450.002490.002450.002467.002260055718900
2017-11-062480.002483.002447.002460.003480085829300
2017-11-022534.002555.002481.002486.0047800119493500
2017-11-012569.002579.002502.002543.0048600123390200
2017-10-312552.002604.002523.002563.0067500173150700
2017-10-302607.002658.002544.002578.00232100600458300
2017-10-272548.002590.002543.002589.0062500160403800
2017-10-262531.002555.002502.002529.0039700100510300
2017-10-252595.002595.002530.002539.0039900101851900
2017-10-242600.002603.002548.002575.0039500101741100
2017-10-232533.002608.002513.002596.0039200100644300
2017-10-202527.002530.002488.002505.0040500101671800
2017-10-192600.002613.002523.002532.0062700160246900
2017-10-182590.002668.002572.002593.0057800151114900
2017-10-172698.002705.002582.002592.0062100163078200
2017-10-162726.002726.002631.002680.0071900192839000
2017-10-132685.002740.002675.002676.0073000197978000
2017-10-122635.002739.002635.002668.0075100202746100
2017-10-112620.002774.002620.002638.0093100249955100
2017-10-102541.002618.002509.002605.0057800148921700
2017-10-062462.002534.002456.002491.003040075702500
2017-10-052534.002609.002472.002472.0071000179500000
2017-10-042645.002670.002560.002565.0054600142142700
2017-10-032685.002719.002633.002640.0061500164385800
2017-10-022591.002688.002591.002636.00127200337478600
2017-09-292587.002594.002540.002564.0040600104372300
2017-09-282549.002595.002533.002578.0066600171295900
2017-09-272600.002634.002488.002540.00123200315934500
2017-09-262468.002550.002448.002550.0085300214132500
2017-09-252430.002480.002405.002468.00162200396490500
2017-09-222379.002379.002284.002288.002470056986800
2017-09-212417.002419.002351.002353.002440058230700
2017-09-202359.002409.002280.002405.0062000145796400
2017-09-192362.002385.002315.002333.003640085499600
2017-09-152290.002365.002270.002352.002250051945900
2017-09-142363.002366.002303.002303.002780064644400
2017-09-132360.002399.002349.002362.002320054932600
2017-09-122345.002408.002342.002380.002810066631300
2017-09-112337.002377.002303.002315.002770064515000
2017-09-082301.002371.002301.002305.003030070407500
2017-09-072330.002395.002287.002340.003820089153300
2017-09-062201.002357.002201.002310.0054700125186400
2017-09-052449.002488.002279.002286.00120400282482600
2017-09-042515.002515.002420.002474.0070600173683100
2017-09-012490.002522.002450.002522.003790094187600
2017-08-312525.002546.002458.002510.0067000167745400
2017-08-302442.002492.002377.002446.0075300182313000
2017-08-292495.002535.002422.002442.00126800312983200
2017-08-282560.002648.002505.002529.00163600421358700
2017-08-252489.002539.002451.002529.00120100301113100
2017-08-242470.002506.002336.002439.00282800681947800
2017-08-232230.002640.002225.002522.008573002139331200
2017-08-222154.002229.002154.002185.003390074301300
2017-08-212125.002176.002116.002157.001760037846100
2017-08-182150.002222.002106.002113.0055000119298300
2017-08-172212.002212.002150.002173.0070900155019900
2017-08-162037.002062.002019.002062.001230025154800
2017-08-152021.002045.002002.002032.001950039437100
2017-08-141990.002038.001961.002014.001970039252000
2017-08-102060.002090.001982.002008.004030081768200
2017-08-091978.002096.001978.002079.0050800102291100
2017-08-082049.002080.002041.002078.003180065574000
2017-08-072016.002035.001989.002033.003220064810400
2017-08-041951.001970.001940.001963.001080021092300
2017-08-032000.002008.001945.001960.001520029904100
2017-08-021963.002012.001960.002008.001850036881300
2017-08-012050.002050.001963.001965.003590071515900
2017-07-312021.002079.001990.002030.002790056283000
2017-07-282092.002100.002030.002030.002440050370300
2017-07-272119.002135.002100.002121.001590033606100
2017-07-262118.002130.002100.002102.001250026356900
2017-07-252100.002145.002090.002128.002030043137000
2017-07-242099.002115.002085.002101.00960020136100
2017-07-212120.002120.002080.002094.00760015955500
2017-07-202120.002127.002071.002110.001670035332500
2017-07-192032.002081.002031.002079.001380028374800
2017-07-182095.002095.002003.002032.004260087184200
2017-07-142193.002193.002088.002095.003110066144100
2017-07-132203.002203.002154.002160.001840039876500
2017-07-122215.002240.002168.002190.002570056548500
2017-07-112140.002206.002140.002198.002440053232600
2017-07-102115.002156.002115.002130.001280027399800
2017-07-072078.002175.002068.002115.004110087363300
2017-07-062086.002114.002070.002098.002670055818200
2017-07-052081.002163.002073.002097.004500094701700
2017-07-042230.002230.002040.002110.00107200228264600
2017-07-032234.002301.002230.002245.002360053255900
2017-06-302238.002249.002191.002249.0045200100198300
2017-06-292287.002308.002254.002280.002600059197000
2017-06-282286.002339.002263.002288.003690084443300
2017-06-272370.002379.002274.002309.003540081496800
2017-06-262297.002396.002286.002333.004090094988700
2017-06-232425.002448.002322.002336.00112500266847400
2017-06-222322.002434.002322.002425.00168900402772100
2017-06-212210.002350.002210.002307.0097200224035900
2017-06-202200.002218.002163.002210.0049600108727500
2017-06-192218.002224.002151.002156.0071800156584900
2017-06-162311.002344.002236.002241.0072800166056400
2017-06-152280.002348.002198.002330.00170200387845800
2017-06-142230.002290.002180.002245.00154400347192600
2017-06-132165.002245.002131.002220.00127400278659000
2017-06-122036.002217.001999.002210.00191500411778500
2017-06-091952.002025.001951.002006.002590051739400
2017-06-081956.001972.001941.001945.001560030512400
2017-06-071932.001979.001910.001942.002760053557700
2017-06-062012.002017.001912.001931.0059700116494800
2017-06-051990.002026.001989.002011.003250065153100
2017-06-022030.002084.001970.001972.0075300151396500
2017-06-011880.002055.001866.002055.0098300193195100
2017-05-311850.001883.001836.001867.002810052275300
2017-05-301879.001879.001820.001850.003080056707800
2017-05-291921.001939.001837.001862.0068100128142500
2017-05-261794.001907.001790.001907.00210100391839400
2017-05-251768.001768.001728.001738.002350041173000
2017-05-241727.001748.001725.001743.002640045854000
2017-05-231701.001730.001701.001712.002640045187200
2017-05-221666.001691.001662.001682.004150069491800
2017-05-191667.001688.001642.001642.00233000387633900
2017-05-181710.001728.001664.001667.0075000126532900
2017-05-171766.001770.001741.001749.001730030369600
2017-05-161726.001767.001726.001757.001700029762000
2017-05-151740.001740.001698.001722.003430059210100
2017-05-121765.001807.001765.001772.00890015802900
2017-05-111825.001825.001790.001800.00820014842700
2017-05-101798.001825.001779.001825.00740013340700
2017-05-091795.001808.001790.001798.00800014382000
2017-05-081825.001831.001795.001797.00960017345100
2017-05-021748.001850.001748.001787.004050073023200
2017-05-011720.001760.001718.001754.001280022221300
2017-04-281781.001790.001750.001753.001710030208500
2017-04-271800.001810.001772.001793.002580046182700
2017-04-261750.001830.001728.001779.0080800144065600
2017-04-251650.001880.001621.001718.00163500284924600
2017-04-241630.001654.001630.001631.00880014428200
2017-04-211650.001655.001630.001635.0046007561800
2017-04-201660.001669.001631.001631.00640010540300
2017-04-191585.001655.001585.001650.001070017470800
2017-04-181599.001600.001583.001593.00630010024100
2017-04-171550.001585.001550.001577.00750011712200
2017-04-141571.001612.001551.001551.001650025887600
2017-04-131580.001609.001551.001608.002000031481000
2017-04-121643.001648.001595.001609.003490056338800
2017-04-111643.001718.001623.001627.003520058815500
2017-04-101630.001648.001612.001643.001910031198600
2017-04-071600.001610.001580.001608.001280020467300
2017-04-061600.001614.001580.001600.002340037347400
2017-04-051582.001633.001578.001608.001020016367800
2017-04-041649.001649.001560.001582.002420038588200
2017-04-031659.001677.001623.001649.001490024581100
2017-03-311671.001690.001645.001652.001910031828100
2017-03-301603.001710.001603.001679.004140068825000
2017-03-291668.001671.001612.001626.002980048877100
2017-03-281700.001700.001661.001677.001150019361900
2017-03-271722.001724.001662.001686.002040034604900
2017-03-241636.001716.001636.001716.002640044622300
2017-03-231660.001676.001632.001650.001560025788500
2017-03-221690.001745.001660.001660.0066800113043300
2017-03-211600.001748.001599.001695.00122900205498400
2017-03-171548.001571.001511.001564.003370051764700
2017-03-161471.001537.001471.001537.003490052321200
2017-03-151490.001490.001471.001471.001850027379100
2017-03-141489.001498.001480.001494.002250033498900
2017-03-131524.001524.001496.001510.001480022286300
2017-03-101531.001546.001510.001514.003330050756400
2017-03-091490.001508.001488.001494.00900013452500
2017-03-081489.001490.001476.001481.001550022973800
2017-03-071487.001501.001487.001493.0048007167300
2017-03-061508.001509.001483.001496.0036005389100
2017-03-031500.001510.001500.001508.0030004513500
2017-03-021514.001515.001490.001507.00710010674200
2017-03-011510.001512.001488.001509.001120016819600
2017-02-281530.001530.001508.001515.00780011835800
2017-02-271524.001524.001503.001510.00920013916800
2017-02-241540.001544.001523.001523.0056008575600
2017-02-231548.001557.001529.001541.001410021783400
2017-02-221512.001550.001512.001544.00660010154300
2017-02-211502.001538.001500.001529.001260019183100
2017-02-201535.001535.001505.001506.001100016725700
2017-02-171504.001519.001499.001519.0039005870100
2017-02-161530.001530.001509.001514.00910013847600
2017-02-151527.001533.001516.001530.00860013113500
2017-02-141519.001552.001516.001518.001230018847600
2017-02-131522.001535.001516.001525.00820012522100
2017-02-101525.001550.001514.001530.002630040408200
2017-02-091530.001540.001493.001512.002960044857000
2017-02-081480.001480.001465.001480.001210017834000
2017-02-071500.001500.001477.001478.00860012763400
2017-02-061490.001511.001490.001499.0043006469700
2017-02-031481.001490.001471.001490.00910013503500
2017-02-021515.001515.001480.001481.001560023324200
2017-02-011537.001537.001500.001517.001810027445700
2017-01-311492.001574.001492.001518.0080900123374600
2017-01-301462.001478.001462.001474.00930013681300
2017-01-271460.001460.001451.001459.00930013537400
2017-01-261450.001461.001445.001461.00890012925600
2017-01-251425.001449.001425.001446.00810011666000
2017-01-241438.001438.001426.001431.0047006733500
2017-01-231422.001442.001420.001440.00700010039200
2017-01-201420.001427.001418.001422.0051007254900
2017-01-191449.001449.001414.001422.00840012006300
2017-01-181420.001429.001419.001427.0068009673300
2017-01-171438.001438.001421.001422.001030014715800
2017-01-161450.001450.001432.001441.0059008498300
2017-01-131450.001480.001426.001439.001670024076600
2017-01-121481.001488.001435.001444.002350034262000
2017-01-111493.001515.001481.001485.001870027869200
2017-01-101510.001535.001480.001487.002800042181400
2017-01-061480.001503.001459.001503.003100046010700
2017-01-051453.001481.001444.001457.002410035232700
2017-01-041438.001447.001425.001445.002060029619900
2016-12-301402.001416.001400.001410.0068009572800
2016-12-291410.001428.001395.001408.00790011097800
2016-12-281423.001423.001404.001410.00800011317400
2016-12-271396.001413.001385.001413.001690023590000
2016-12-261398.001400.001390.001396.00750010459800
2016-12-221392.001412.001384.001399.001250017413200
2016-12-211403.001424.001399.001405.001560021905600
2016-12-201400.001407.001392.001403.001790025050800
2016-12-191425.001425.001408.001410.001300018395300
2016-12-161440.001440.001425.001425.001060015156100
2016-12-151440.001459.001436.001441.00930013413400
2016-12-141449.001451.001439.001440.00740010690800

   ※ 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。 

Twitter