[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 
2017-02-243505.003540.003450.003480.001210042486500
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
2016-12-133320.003350.003315.003330.00700023304000
2016-12-123320.003330.003310.003325.00730024250500
2016-12-093300.003320.003300.003320.00330010916500
2016-12-083300.003300.003295.003300.0026008577000
2016-12-073300.003310.003295.003300.00430014200500
2016-12-063300.003305.003295.003295.0021006931500
2016-12-053280.003300.003280.003295.0010003292000
2016-12-023290.003290.003280.003280.0016005263000
2016-12-013300.003300.003285.003285.005001648000
2016-11-303285.003305.003275.003300.001740057380000
2016-11-293290.003290.003290.003290.0025008225000
2016-11-283280.003280.003275.003280.0013004261500
2016-11-253285.003285.003280.003280.005001641000
2016-11-243265.003290.003250.003285.00610020009500
2016-11-223260.003260.003255.003260.006001955500
2016-11-213250.003260.003250.003260.0010003257500
2016-11-183255.003260.003250.003250.0025008134500
2016-11-173265.003265.003265.003265.007002285500
2016-11-163300.003300.003260.003260.005001634000
2016-11-153255.003260.003205.003235.00330010687500
2016-11-143285.003285.003255.003255.0022007186500
2016-11-113280.003285.003270.003270.0011003607000
2016-11-103275.003280.003235.003280.0019006201500
2016-11-093260.003285.003225.003280.00580018918000
2016-11-083280.003285.003275.003285.00430014110500
2016-11-073265.003265.003265.003265.004001306000
2016-11-043240.003260.003240.003260.0016005200500
2016-11-023260.003260.003250.003250.0010003256500
2016-11-013265.003265.003260.003260.005001632000
2016-10-313275.003285.003270.003280.0012003934500
2016-10-283290.003290.003280.003280.00380012499000
2016-10-273280.003290.003280.003285.0019006238500
2016-10-263285.003300.003280.003300.0016005260000
2016-10-253280.003295.003280.003290.0011003620500
2016-10-243280.003295.003250.003290.0016005244500
2016-10-213290.003300.003270.003300.0014004607500
2016-10-203265.003285.003265.003285.0011003601000
2016-10-193255.003285.003255.003275.0016005236000
2016-10-183255.003255.003255.003255.00100325500
2016-10-173255.003270.003250.003270.0010003261000
2016-10-143245.003270.003230.003255.0011003570500
2016-10-133250.003250.003250.003250.00200650000
2016-10-123245.003250.003240.003240.007002273500
2016-10-113250.003250.003250.003250.00200650000
2016-10-073250.003260.003240.003260.00460014948500
2016-10-063250.003250.003250.003250.00200650000
2016-10-053245.003250.003245.003250.00300974500
2016-10-043250.003260.003240.003245.0010003249500
2016-10-033240.003250.003240.003240.008002594000
2016-09-303235.003250.003235.003250.00300973500
2016-09-293255.003255.003250.003255.00670021791000
2016-09-283245.003300.003245.003265.0024007848500
2016-09-273280.003280.003260.003270.0015004903000
2016-09-263260.003265.003260.003260.00400013043000
2016-09-233250.003260.003250.003260.0013004234000
2016-09-213235.003250.003235.003250.0020006485500
2016-09-203265.003265.003240.003250.0016005211500
2016-09-163250.003270.003250.003260.0022007173000
2016-09-153260.003260.003250.003250.00650021184500
2016-09-143260.003260.003260.003260.005001630000
2016-09-1300
2016-09-123290.003305.003290.003300.00300989500
2016-09-093285.003305.003285.003305.0012003962000
2016-09-083290.003290.003290.003290.00300987000
2016-09-073300.003310.003300.003310.00200661000
2016-09-063280.003280.003280.003280.005001640000
2016-09-053280.003280.003275.003275.00200655500
2016-09-023310.003310.003260.003310.007002305000
2016-09-0100
2016-08-313305.003310.003305.003310.00200661500
2016-08-303300.003310.003300.003310.005001654000
2016-08-293310.003310.003300.003300.0028009265500
2016-08-263345.003345.003300.003310.0016005307000
2016-08-253290.003350.003290.003350.001060034986000
2016-08-243285.003300.003285.003290.00300987500
2016-08-233295.003295.003275.003275.006001971500
2016-08-223275.003325.003275.003325.00200660000
2016-08-193315.003315.003275.003275.00300986500
2016-08-183325.003350.003290.003315.0018005961500
2016-08-173315.003315.003315.003315.004001326000
2016-08-163345.003350.003345.003350.008002679500
2016-08-153385.003385.003350.003350.00200673500
2016-08-123315.003315.003315.003315.00100331500
2016-08-1000
2016-08-093350.003350.003310.003310.00300997000
2016-08-083375.003375.003290.003350.0026008717500
2016-08-053435.003435.003380.003380.004001358000
2016-08-043385.003480.003385.003390.0012004100500
2016-08-033410.003415.003370.003370.0010003396000
2016-08-023450.003470.003410.003470.004001378000
2016-08-013395.003450.003395.003450.003001029500
2016-07-293470.003470.003410.003410.0024008321000
2016-07-283445.003445.003440.003440.007002409000
2016-07-273455.003455.003455.003455.00100345500
2016-07-2600
2016-07-253420.003420.003420.003420.00100342000
2016-07-223390.003435.003390.003420.005001705500
2016-07-213390.003470.003390.003410.0025008566000
2016-07-203455.003455.003455.003455.003001036500
2016-07-193370.003470.003370.003440.0021007152500
2016-07-153400.003450.003400.003410.0012004112000
2016-07-143445.003445.003260.003390.0021007073500
2016-07-133410.003445.003405.003445.004001370000
2016-07-123475.003475.003440.003440.00580020147000
2016-07-113520.003520.003475.003495.0022007712000
2016-07-083505.003535.003505.003520.0014004934000
2016-07-073510.003510.003500.003505.0027009465500
2016-07-063510.003515.003490.003510.0011003855500
2016-07-053510.003525.003510.003515.0010003517000
2016-07-043520.003530.003510.003520.0013004580000
2016-07-013485.003525.003475.003525.00520018236500
2016-06-303460.003480.003455.003455.0012004162000
2016-06-293470.003470.003450.003455.00400013862000
2016-06-283385.003440.003385.003440.0011003761500
2016-06-273360.003420.003360.003410.006002036000
2016-06-243405.003405.003365.003365.0025008472500
2016-06-233380.003380.003365.003370.008002697500
2016-06-2200
2016-06-213360.003405.003360.003400.008002699000
2016-06-203430.003430.003430.003430.00100343000
2016-06-1700
2016-06-163350.003380.003350.003380.00200673000
2016-06-1500
2016-06-143425.003425.003330.003340.00630021520000
2016-06-133395.003430.003395.003430.0024008169000
2016-06-103450.003465.003440.003455.0019006556000
2016-06-093420.003450.003405.003450.0018006192500
2016-06-083425.003425.003395.003395.003001024500
2016-06-073400.003415.003355.003415.007002373000
2016-06-063330.003340.003330.003340.00200667000
2016-06-0300
2016-06-023340.003340.003340.003340.00200668000
2016-06-013350.003350.003340.003340.005001674000
2016-05-3100
2016-05-303350.003350.003350.003350.005001675000
2016-05-273440.003440.003340.003340.0026008890000
2016-05-263410.003420.003380.003380.0015005094000
2016-05-253400.003400.003370.003380.005001691500
2016-05-243320.003345.003320.003330.004001332000
2016-05-233350.003350.003320.003320.0011003663500
2016-05-203445.003445.003375.003380.005001709000
2016-05-193380.003380.003380.003380.00100338000
2016-05-183460.003460.003390.003390.00200685000
2016-05-1700
2016-05-163390.003390.003390.003390.00100339000
2016-05-133390.003390.003390.003390.00100339000
2016-05-123395.003400.003385.003385.0012004068000
2016-05-113380.003455.003380.003395.00310010630000
2016-05-103450.003450.003450.003450.00200690000
2016-05-093450.003450.003450.003450.005001725000
2016-05-063450.003455.003445.003445.00310010695000
2016-05-023280.003400.003280.003400.009003017000
2016-04-283340.003395.003340.003350.00350011708000
2016-04-273340.003355.003305.003305.009003001000
2016-04-263370.003370.003330.003330.003001007000
2016-04-253370.003370.003295.003300.0015004956500
2016-04-223400.003400.003400.003400.00100340000
2016-04-213450.003450.003400.003400.007002401500
2016-04-203350.003400.003320.003400.0018006048000
2016-04-193285.003295.003270.003295.0017005577000
2016-04-183285.003285.003285.003285.00100328500
2016-04-153300.003300.003290.003290.00300988000
2016-04-143310.003310.003310.003310.00200662000
2016-04-133345.003345.003345.003345.00100334500
2016-04-123285.003285.003285.003285.00300985500
2016-04-113290.003290.003275.003275.00200656500
2016-04-083305.003320.003290.003290.0019006276500
2016-04-073365.003400.003340.003340.0026008750500
2016-04-063365.003365.003365.003365.00100336500
2016-04-053390.003390.003350.003355.005001679500
2016-04-043335.003450.003335.003390.0021007115000
2016-04-013360.003360.003330.003335.0017005695500
2016-03-313420.003420.003360.003360.0013004391000
2016-03-303340.003500.003340.003460.00310010700000
2016-03-293350.003365.003340.003340.0029009715500
2016-03-283385.003415.003370.003380.0015005076500
2016-03-253400.003410.003370.003370.0025008479500
2016-03-243400.003415.003390.003390.0027009181000
2016-03-233360.003400.003330.003400.0028009452500
2016-03-223385.003420.003350.003350.00560018929500
2016-03-183400.003455.003400.003455.003001031000
2016-03-173450.003450.003385.003385.0029009905500
2016-03-163450.003455.003430.003430.0026008943500
2016-03-153500.003520.003405.003455.00370012760000
2016-03-143550.003555.003485.003525.0021007415500
2016-03-113500.003555.003450.003555.00330011518000
2016-03-103440.003505.003440.003500.00330011537000
2016-03-093430.003500.003400.003440.00680023356500
2016-03-083455.003455.003455.003455.003001036500
2016-03-073500.003505.003485.003485.007002449000
2016-03-043490.003510.003490.003510.0014004889500
2016-03-0300
2016-03-023510.003510.003450.003480.00390013485000
2016-03-013490.003500.003450.003450.007002437500
2016-02-293580.003595.003495.003500.00530018834500
2016-02-263450.003500.003450.003485.004001389500
2016-02-253490.003500.003405.003445.0020006953000
2016-02-243460.003500.003455.003500.0018006250000
2016-02-233490.003505.003490.003505.006002099500
2016-02-223425.003495.003425.003490.00320011032500
2016-02-193485.003495.003485.003495.005001743500

   ※ 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