[3741 東証2部] セック 日足 時系列データ

[3741 東証2部] セック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241636.001716.001636.001716.002640044622300
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
2016-12-131440.001454.001430.001453.001010014577900
2016-12-121424.001443.001421.001440.0053007582500
2016-12-091415.001438.001404.001424.001200017035100
2016-12-081460.001461.001432.001440.0049007086400
2016-12-071463.001469.001436.001448.00980014223000
2016-12-061500.001500.001464.001473.00920013636200
2016-12-051494.001494.001467.001481.002750040898400
2016-12-021460.001550.001433.001451.004990074137600
2016-12-011428.001445.001423.001424.0064009166700
2016-11-301452.001452.001415.001422.001120016023700
2016-11-291431.001452.001431.001452.0065009389200
2016-11-281435.001443.001425.001431.0049007008700
2016-11-251427.001444.001425.001436.001550022140100
2016-11-241431.001448.001428.001434.00710010186600
2016-11-221430.001452.001415.001431.001670023856600
2016-11-211440.001440.001429.001437.001120016096900
2016-11-181438.001440.001421.001433.001050015031300
2016-11-171422.001437.001420.001434.001000014276200
2016-11-161410.001444.001410.001425.001920027464300
2016-11-151410.001418.001385.001400.001370019181800
2016-11-141393.001405.001390.001403.001030014413100
2016-11-111440.001465.001388.001409.003140045063700
2016-11-101420.001420.001360.001410.001720023929800
2016-11-091392.001406.001315.001348.003160042780200
2016-11-081420.001420.001386.001406.0049006854100
2016-11-071393.001426.001384.001405.00880012353900
2016-11-041386.001386.001342.001366.002170029606500
2016-11-021424.001427.001388.001396.001560021887800
2016-11-011444.001444.001414.001423.001100015677000
2016-10-311469.001469.001433.001438.001390020146000
2016-10-281427.001467.001425.001467.002280032968500
2016-10-271461.001474.001424.001427.001990028724900
2016-10-261400.001459.001400.001454.004250060749500
2016-10-251413.001455.001378.001390.00132000186268800
2016-10-241606.001620.001578.001587.001090017474900
2016-10-211618.001622.001550.001605.001590025451100
2016-10-201609.001618.001590.001618.001110017792800
2016-10-191572.001610.001559.001605.001170018548600
2016-10-181582.001592.001578.001592.001250019798000
2016-10-171594.001613.001579.001590.001590025346700
2016-10-141550.001575.001530.001575.001580024538800
2016-10-131504.001528.001504.001528.001170017751800
2016-10-121513.001545.001504.001504.001850028160600
2016-10-111564.001564.001505.001528.001680025688700
2016-10-071620.001620.001561.001564.001780028110100
2016-10-061640.001643.001621.001621.001410023006100
2016-10-051646.001646.001608.001627.001630026471400
2016-10-041619.001660.001601.001640.004860079504200
2016-10-031565.001596.001555.001585.002390037690100
2016-09-301572.001575.001530.001557.002690041940200
2016-09-291515.001620.001500.001579.0066100103149600
2016-09-281497.001510.001482.001499.001290019281700
2016-09-273005.003020.002951.002990.001570046987500
2016-09-263005.003070.002999.003060.001670050606500
2016-09-233000.003035.002980.003000.001120033609200
2016-09-212970.002990.002937.002975.00540016028300
2016-09-202950.002973.002930.002973.00470013874200
2016-09-162912.002963.002912.002930.00400011751100
2016-09-152920.002938.002910.002915.00590017227600
2016-09-142951.002970.002935.002942.00530015653300
2016-09-132920.002980.002920.002975.00690020317000
2016-09-122933.002954.002890.002911.001290037731200
2016-09-093070.003135.002933.002998.0075100226531400
2016-09-082850.002868.002830.002850.00590016799300
2016-09-072844.002859.002831.002849.00620017612000
2016-09-062837.002860.002830.002846.0030008517500
2016-09-052821.002873.002821.002837.00650018398100
2016-09-022828.002850.002828.002845.0024006818700
2016-09-012850.002850.002803.002820.0026007351500
2016-08-312825.002885.002812.002855.00370010539600
2016-08-302849.002849.002806.002825.0033009350700
2016-08-292883.002883.002810.002839.0022006231700
2016-08-262875.002875.002786.002786.00360010159200
2016-08-252820.002880.002795.002880.00470013385300
2016-08-242790.002847.002767.002795.00460012906200
2016-08-232828.002835.002782.002790.00680019077700
2016-08-222830.002848.002792.002830.00580016360900
2016-08-192808.002849.002797.002830.00590016645900
2016-08-182760.002880.002758.002800.00560015725800
2016-08-172730.002823.002730.002800.00670018632900
2016-08-162799.002835.002724.002724.00800022224800
2016-08-152765.002829.002740.002799.00830023125200
2016-08-122760.002790.002760.002765.00700019386500
2016-08-102740.002775.002728.002762.0025006866200
2016-08-092830.002900.002721.002740.001180032845700
2016-08-082950.002954.002830.002830.00870025339500
2016-08-052960.002962.002916.002918.00500014687000
2016-08-042919.002960.002910.002960.00540015861300
2016-08-032940.002987.002891.002900.00730021391400
2016-08-022790.003000.002790.002998.00810023517100
2016-08-012770.002840.002763.002790.0022006134800
2016-07-292794.002815.002730.002815.00480013319900
2016-07-282830.002840.002801.002801.00400011290900
2016-07-272821.002889.002815.002825.0027007635100
2016-07-262931.002931.002816.002821.00590016802100
2016-07-252920.002930.002899.002910.00420012252400
2016-07-222914.002930.002901.002901.0026007571700
2016-07-212980.002980.002900.002918.00610018011100
2016-07-202960.002960.002873.002910.00810023619500
2016-07-192839.002910.002828.002861.00800022888800
2016-07-152950.002970.002815.002842.001320037827000
2016-07-142906.002945.002894.002945.00730021274000
2016-07-132920.002990.002870.002920.002090060993300
2016-07-122749.002848.002749.002820.00720020106400
2016-07-112701.002730.002631.002699.001210032533500
2016-07-082655.002719.002580.002624.001070028089400
2016-07-072836.002836.002681.002695.001100030300800
2016-07-062842.002880.002767.002862.001360038505900
2016-07-052965.003000.002920.002920.001210035661400
2016-07-042980.002980.002946.002965.001760052307500
2016-07-012889.003050.002882.002928.0055100162833300
2016-06-302790.002896.002775.002791.001980055898800
2016-06-292695.002764.002625.002739.001920051535900
2016-06-282575.002645.002522.002645.001860047821400
2016-06-272510.002670.002510.002625.002990077458300
2016-06-242902.002941.002501.002534.0044900122273200
2016-06-232770.002900.002770.002852.00970027383900
2016-06-222782.002795.002750.002771.00850023584300
2016-06-212780.002800.002765.002782.00890024773200
2016-06-202770.002822.002770.002800.002540071099100
2016-06-172760.002789.002721.002759.001350037202600
2016-06-162856.002860.002749.002758.001440040233400
2016-06-152800.002860.002800.002857.002000056586500
2016-06-142990.002992.002880.002890.001880055117300
2016-06-133130.003130.003005.003030.001410043249500
2016-06-103160.003170.003140.003150.00590018593000
2016-06-093125.003160.003125.003160.001190037418000
2016-06-083110.003160.003095.003125.00930028986000
2016-06-073225.003225.003110.003110.001490047260000
2016-06-063260.003260.003180.003225.001320042434500
2016-06-033255.003330.003250.003270.00680022281500
2016-06-023355.003355.003215.003255.00820026932000
2016-06-013440.003440.003350.003355.00810027506000
2016-05-313430.003495.003410.003445.00590020299000
2016-05-303385.003405.003320.003405.001030034746000
2016-05-273470.003500.003380.003385.001040035558500
2016-05-263480.003510.003450.003510.00490017013000
2016-05-253500.003530.003435.003435.001130039333500
2016-05-243580.003595.003485.003485.001080038131000
2016-05-233710.003710.003580.003595.001000036458500
2016-05-203455.003800.003430.003710.001640058477500
2016-05-193450.003525.003450.003490.00640022256000
2016-05-183500.003600.003410.003450.001590055310500
2016-05-173630.003650.003480.003480.001550054989500
2016-05-163700.003720.003625.003625.001140041816000
2016-05-133830.003840.003710.003730.001490055961500
2016-05-123800.003935.003800.003845.00860033003000
2016-05-113860.003940.003860.003905.00620024185000
2016-05-103855.003950.003850.003855.00570022125500
2016-05-093940.003940.003890.003890.0022008604000
2016-05-063895.003940.003855.003940.00460017953500
2016-05-023750.003885.003750.003870.00510019346500
2016-04-283855.003920.003835.003850.00500019349000
2016-04-273860.003925.003800.003925.00390014956000
2016-04-263930.004030.003790.003895.00930036186000
2016-04-253980.004000.003930.003965.00510020224500
2016-04-224040.004040.003900.003950.00830032758500
2016-04-213955.004070.003950.004045.00490019659000
2016-04-203875.003955.003875.003920.00650025446000
2016-04-193920.003950.003830.003855.00920035579000
2016-04-184010.004015.003875.003890.00420016543500
2016-04-154060.004085.004030.004030.0018007300500
2016-04-144145.004145.004065.004100.0020008208000
2016-04-134085.004170.004085.004090.0018007405000
2016-04-124185.004185.004005.004015.00300012268000
2016-04-113920.004150.003920.004150.00430017417000
2016-04-083855.004020.003820.003890.00480018883500
2016-04-073835.003955.003835.003905.00410015866500
2016-04-063900.003905.003840.003905.00330012780500
2016-04-054015.004020.003890.003900.00490019434500
2016-04-044040.004085.004010.004085.0012004843500
2016-04-014275.004275.004040.004100.001040042612000
2016-03-314240.004325.004185.004275.00280011957500
2016-03-304305.004340.004230.004240.00700029953000
2016-03-294245.004310.004245.004305.00550023522500
2016-03-284215.004255.004180.004190.00430018183000
2016-03-254230.004260.004185.004185.00350014783000
2016-03-244275.004345.004215.004260.00240010253500
2016-03-234270.004355.004270.004330.00320013817000
2016-03-224240.004305.004235.004250.00280011951000
2016-03-184345.004345.004170.004240.00480020311500
2016-03-174400.004400.004305.004320.00370016050500

   ※ 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