[4342 東証2部] セコム上信越 日足 時系列データ

[4342 東証2部] セコム上信越 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-184110.004115.004100.004105.0037000151970500
2017-12-154170.004175.004125.004170.00470019573000
2017-12-144200.004200.004185.004200.00800033598500
2017-12-134135.004180.004130.004170.00480019933500
2017-12-124070.004130.004050.004130.00300012245000
2017-12-114045.004110.004045.004090.00280011424500
2017-12-084025.004030.004010.004030.0017006835000
2017-12-073985.004035.003985.004035.0015006030000
2017-12-063970.003975.003970.003975.0015005957000
2017-12-053965.003970.003965.003970.004001586500
2017-12-044000.004000.003980.004000.0015005998000
2017-12-013920.003950.003910.003950.007002746000
2017-11-303920.003920.003920.003920.005001960000
2017-11-293945.003960.003910.003950.00280011043500
2017-11-283860.003945.003860.003885.0020007796500
2017-11-273835.003880.003830.003860.0014005387500
2017-11-243800.003830.003790.003830.0015005708000
2017-11-223800.003800.003770.003800.007002656500
2017-11-2100
2017-11-203780.003800.003780.003800.0011004168500
2017-11-173810.003810.003760.003765.0014005295500
2017-11-163750.003755.003750.003755.003001125500
2017-11-153760.003760.003750.003750.009003379000
2017-11-143810.003810.003760.003805.0023008716500
2017-11-133760.003805.003755.003805.0018006773000
2017-11-1000
2017-11-093775.003850.003775.003805.004001524500
2017-11-083885.003900.003810.003815.0022008520000
2017-11-073780.003850.003780.003850.0011004213500
2017-11-063780.003790.003765.003765.0013004913000
2017-11-023855.003855.003795.003800.006002295500
2017-11-013750.003840.003750.003840.005001895000
2017-10-313810.003810.003805.003805.0012004570000
2017-10-303880.003880.003810.003810.008003064000
2017-10-273820.003880.003790.003880.00580022209000
2017-10-263730.003750.003730.003750.0012004481500
2017-10-253720.003790.003720.003735.0018006758000
2017-10-243795.003800.003660.003750.00270010104500
2017-10-233720.003840.003700.003800.00300011350000
2017-10-203710.003785.003655.003720.0022008179500
2017-10-193645.003825.003645.003730.00360013411500
2017-10-183625.003650.003625.003650.008002912000
2017-10-173600.003605.003600.003605.008002881500
2017-10-163565.003605.003565.003600.00310011161000
2017-10-133560.003600.003560.003570.0011003930500
2017-10-1200
2017-10-113585.003585.003535.003565.004001426000
2017-10-103530.003565.003525.003565.0010003541500
2017-10-063605.003605.003510.003550.00440015607500
2017-10-053590.003610.003590.003610.006002160000
2017-10-043610.003630.003560.003610.007002514000
2017-10-033610.003620.003550.003610.0021007553500
2017-10-023595.003615.003550.003615.00410014733000
2017-09-293570.003590.003540.003590.00330011772500
2017-09-283545.003560.003480.003560.00430015245000
2017-09-273470.003570.003400.003500.00300010413000
2017-09-263515.003540.003515.003530.0020007066000
2017-09-253495.003560.003495.003560.00700024740000
2017-09-223480.003480.003475.003475.003001043500
2017-09-213455.003510.003455.003500.00300010446000
2017-09-203440.003470.003430.003470.0016005524000
2017-09-193435.003490.003410.003440.00370012788500
2017-09-153400.003400.003395.003400.006002039000
2017-09-143405.003410.003390.003400.00330011230000
2017-09-133445.003445.003405.003410.005001707000
2017-09-123400.003410.003400.003400.006002042000
2017-09-113410.003410.003405.003410.007002386000
2017-09-083400.003410.003400.003400.003001021000
2017-09-073410.003410.003410.003410.004001364000
2017-09-063400.003410.003400.003410.006002041000
2017-09-053435.003435.003410.003410.008002735500
2017-09-043450.003450.003440.003440.0020006882000
2017-09-013450.003450.003445.003445.00200689500
2017-08-313460.003480.003460.003480.00200694000
2017-08-303455.003455.003455.003455.00200691000
2017-08-293490.003490.003450.003450.0026009065500
2017-08-283475.003480.003475.003475.007002433000
2017-08-253455.003480.003455.003480.005001732000
2017-08-243475.003475.003440.003445.0012004145500
2017-08-233480.003480.003480.003480.005001740000
2017-08-223450.003470.003450.003470.003001037000
2017-08-213445.003445.003440.003440.003001033000
2017-08-183475.003495.003445.003495.006002085000
2017-08-1700
2017-08-163450.003450.003450.003450.009003105000
2017-08-153450.003450.003450.003450.005001725000
2017-08-143435.003460.003435.003435.007002408500
2017-08-103460.003480.003460.003480.004001388000
2017-08-093480.003480.003460.003460.006002080000
2017-08-083500.003500.003460.003480.0013004512000
2017-08-073470.003510.003470.003505.0023008035000
2017-08-043475.003475.003470.003470.003001041500
2017-08-033475.003475.003475.003475.00100347500
2017-08-023495.003500.003495.003500.008002796500
2017-08-013470.003470.003470.003470.003001041000
2017-07-313505.003505.003475.003475.003001045500
2017-07-283530.003530.003505.003505.0024008468000
2017-07-273510.003510.003485.003485.0011003848000
2017-07-263490.003490.003480.003480.005001742500
2017-07-253480.003520.003480.003520.007002448000
2017-07-243480.003480.003480.003480.00100348000
2017-07-213485.003530.003465.003475.0015005237000
2017-07-203505.003535.003465.003520.0010003506000
2017-07-193460.003470.003460.003470.007002424000
2017-07-183485.003485.003480.003480.003001044500
2017-07-143510.003510.003490.003505.0012004203500
2017-07-133550.003570.003510.003515.00840029743000
2017-07-123605.003605.003580.003600.009003236000
2017-07-113600.003620.003595.003610.0023008301500
2017-07-103580.003600.003580.003600.0013004660000
2017-07-073585.003600.003580.003580.0011003948500
2017-07-063590.003600.003585.003585.009003233500
2017-07-053580.003590.003575.003590.004001433500
2017-07-043540.003610.003540.003610.008002845500
2017-07-033510.003635.003510.003540.00420014884500
2017-06-303530.003530.003505.003505.006002111500
2017-06-293595.003595.003525.003530.00370013217500
2017-06-283600.003640.003495.003625.00350012518000
2017-06-273595.003600.003595.003600.005001798000
2017-06-263585.003630.003585.003600.00540019450000
2017-06-233590.003620.003590.003610.0017006137500
2017-06-223565.003600.003565.003600.0021007533500
2017-06-213575.003575.003570.003570.007002502000
2017-06-203570.003585.003565.003575.0015005360500
2017-06-193550.003565.003550.003565.003001068000
2017-06-163575.003575.003565.003565.00200714000
2017-06-153570.003590.003570.003580.0014005007000
2017-06-143560.003565.003560.003560.006002137000
2017-06-133580.003580.003555.003570.00680024325500
2017-06-123515.003550.003515.003550.0018006336500
2017-06-093530.003565.003530.003555.0010003552500
2017-06-083565.003595.003545.003545.00490017439500
2017-06-073525.003560.003525.003545.0018006373500
2017-06-063545.003545.003515.003520.0013004583500
2017-06-053470.003575.003470.003570.0024008471500
2017-06-023480.003480.003465.003465.005001735500
2017-06-013450.003450.003450.003450.003001035000
2017-05-313470.003475.003460.003465.0016005547000
2017-05-303475.003475.003450.003450.005001732500
2017-05-293475.003475.003450.003475.00390013544000
2017-05-263410.003440.003405.003430.00480016423500
2017-05-253410.003410.003405.003405.003001022000
2017-05-243405.003410.003405.003410.004001363500
2017-05-233385.003390.003385.003390.007002372500
2017-05-223405.003450.003380.003380.0012004097000
2017-05-193375.003405.003375.003405.004001355500
2017-05-183400.003400.003375.003375.00200677500
2017-05-173395.003415.003370.003415.0013004416500
2017-05-163375.003390.003375.003375.0010003379500
2017-05-153405.003405.003370.003370.009003046000
2017-05-123415.003415.003370.003400.009003051500
2017-05-113380.003415.003380.003415.0019006454000
2017-05-103370.003400.003370.003400.0028009466000
2017-05-093400.003400.003370.003380.0014004737000
2017-05-083390.003425.003390.003400.00340011551000
2017-05-023385.003400.003385.003390.0022007460500
2017-05-013375.003385.003335.003385.0018006034500
2017-04-283395.003395.003385.003385.0029009843000
2017-04-273400.003410.003395.003395.00360012230500
2017-04-263410.003430.003395.003400.0023007826000
2017-04-253420.003435.003410.003410.0015005130000
2017-04-243400.003410.003400.003410.004001361000
2017-04-213415.003415.003395.003395.0011003742000
2017-04-203395.003425.003380.003405.0023007840000
2017-04-193375.003405.003375.003395.007002368000
2017-04-183450.003450.003380.003380.0015005100500
2017-04-173465.003465.003390.003390.004001370500
2017-04-143390.003455.003390.003455.006002053500
2017-04-133395.003395.003360.003385.007002369000
2017-04-123425.003425.003320.003390.0017005726500
2017-04-113420.003450.003420.003430.0021007225000
2017-04-103375.003395.003375.003375.007002368500
2017-04-073400.003425.003365.003365.007002375000
2017-04-063400.003420.003400.003400.009003065500
2017-04-053400.003420.003400.003400.0024008165500
2017-04-043420.003560.003420.003470.0016005602000
2017-04-033430.003435.003385.003385.008002738000
2017-03-313445.003495.003430.003430.009003104000
2017-03-303500.003530.003500.003500.006002105500
2017-03-293550.003550.003520.003545.00320011352000
2017-03-283565.003565.003520.003550.00360012810500
2017-03-273510.003565.003510.003550.00740026173500
2017-03-243500.003550.003500.003550.008002824500
2017-03-233500.003535.003500.003500.00320011226500
2017-03-223525.003530.003505.003505.0018006333500
2017-03-213490.003575.003490.003560.00380013497000
2017-03-173535.003550.003505.003510.0015005296500
2017-03-163500.003540.003500.003540.0020007043500
2017-03-153470.003525.003470.003525.0016005585500
2017-03-143520.003520.003470.003470.004001400000
2017-03-133475.003535.003475.003535.008002806000
2017-03-103480.003525.003480.003490.007002445500
2017-03-093530.003540.003495.003495.0015005286000
2017-03-083550.003550.003535.003540.0019006742000
2017-03-073540.003585.003540.003550.001210043238000
2017-03-063535.003620.003525.003525.001810064853500
2017-03-033530.003560.003530.003530.001470052139500
2017-03-023525.003545.003520.003525.00790027913000
2017-03-013505.003530.003505.003515.00740026070000
2017-02-283495.003545.003495.003500.001100038695000
2017-02-273480.003480.003465.003475.00610021193000
2017-02-243505.003540.003450.003480.001210042486500
2017-02-233500.003530.003500.003500.00720025270000
2017-02-223475.003490.003475.003490.00310010799500
2017-02-213470.003490.003460.003475.00800027842000
2017-02-203450.003470.003445.003470.00610021091000
2017-02-173420.003455.003420.003445.00660022756000
2017-02-163395.003435.003395.003420.00560019140000
2017-02-153400.003400.003390.003390.00380012913000
2017-02-143405.003405.003390.003390.00490016649500
2017-02-133385.003410.003355.003400.00660022351000
2017-02-103395.003400.003355.003360.00500016930000
2017-02-093335.003405.003320.003355.001100037099000
2017-02-083335.003335.003300.003320.0025008297000
2017-02-073285.003320.003285.003320.0025008259000
2017-02-063285.003295.003285.003295.0014004605500
2017-02-033300.003305.003265.003290.0029009534000
2017-02-023295.003305.003290.003290.008002637000
2017-02-013290.003315.003280.003300.0016005273000
2017-01-313310.003315.003260.003305.00320010558000
2017-01-303320.003330.003320.003325.0016005317000
2017-01-273305.003360.003305.003355.00500016596000
2017-01-263325.003325.003285.003305.00440014543000
2017-01-253320.003330.003300.003310.00630020883500
2017-01-243325.003340.003315.003320.0024007978500
2017-01-233370.003375.003310.003325.00320010703500
2017-01-203395.003395.003375.003375.007002372500
2017-01-193370.003375.003370.003370.005001686000
2017-01-183405.003405.003360.003375.00300010179000
2017-01-173425.003425.003400.003400.00320010912000
2017-01-163450.003450.003415.003425.00490016890000
2017-01-133425.003425.003405.003405.0024008191500
2017-01-123425.003430.003425.003430.003001028500
2017-01-113425.003425.003425.003425.004001370000
2017-01-103415.003435.003415.003435.0010003420000
2017-01-063405.003440.003405.003430.0015005141500
2017-01-053425.003445.003410.003410.00370012684000
2017-01-043415.003425.003415.003425.0016005473500
2016-12-303435.003435.003405.003420.00300010248000
2016-12-293445.003445.003415.003415.00340011687000
2016-12-283420.003420.003415.003415.008002735000
2016-12-273440.003440.003400.003410.0011003762000
2016-12-263400.003495.003375.003395.00400013672500
2016-12-223375.003375.003365.003365.0014004722500
2016-12-213355.003395.003355.003375.00770025965000
2016-12-203395.003395.003340.003355.00410013776000
2016-12-193335.003350.003335.003345.00390013026500
2016-12-163325.003335.003310.003325.0016005321500
2016-12-153315.003335.003315.003325.0017005655000
2016-12-143320.003325.003310.003325.001090036187500

   ※ 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