[9735 東証1部] セコム 日足 時系列データ

[9735 東証1部] セコム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-188566.008604.008507.008590.004787004109144100
2017-12-158462.008530.008380.008468.007799006597243700
2017-12-148459.008533.008401.008486.004980004227258700
2017-12-138508.008515.008415.008454.005121004330427000
2017-12-128579.008583.008470.008493.005809004936919600
2017-12-118553.008573.008511.008573.004533003877844800
2017-12-088485.008543.008469.008523.00131950011214214400
2017-12-078391.008472.008359.008443.006775005716385700
2017-12-068426.008437.008345.008385.0010214008565089800
2017-12-058391.008502.008389.008471.005198004398878700
2017-12-048448.008451.008377.008392.005153004327674500
2017-12-018470.008506.008375.008400.007051005944142700
2017-11-308321.008432.008300.008414.00121430010162830200
2017-11-298381.008419.008307.008407.005369004501863900
2017-11-288316.008398.008306.008376.004611003855933900
2017-11-278410.008440.008316.008346.004302003600554400
2017-11-248250.008312.008225.008295.003934003257041900
2017-11-228344.008389.008298.008301.006031005021627300
2017-11-218300.008323.008278.008293.005527004587091400
2017-11-208225.008277.008216.008250.005585004605768400
2017-11-178383.008441.008280.008301.008277006908164100
2017-11-168256.008355.008243.008331.006489005393243800
2017-11-158336.008394.008251.008251.006997005804520000
2017-11-148476.008511.008401.008403.004919004153931600
2017-11-138516.008547.008466.008466.007226006143889400
2017-11-108672.008678.008472.008504.00181660015577654800
2017-11-098940.009118.008811.008940.00124730011215780200
2017-11-088932.008932.008843.008867.005042004471844200
2017-11-078800.008966.008754.008947.008093007199712000
2017-11-068800.008807.008717.008728.005313004652993900
2017-11-028750.008789.008682.008776.007168006277280300
2017-11-018613.008722.008600.008704.006715005833628300
2017-10-318543.008583.008494.008577.006259005359256800
2017-10-308602.008637.008545.008593.0010697009190518700
2017-10-278662.008664.008566.008645.005974005155774700
2017-10-268547.008591.008532.008547.004706004023951900
2017-10-258599.008618.008516.008547.006558005618503000
2017-10-248568.008612.008527.008576.006364005451458800
2017-10-238627.008629.008533.008594.006037005186138100
2017-10-208561.008568.008521.008544.005680004853494500
2017-10-198619.008629.008542.008568.004841004152958600
2017-10-188628.008648.008556.008574.006459005543417800
2017-10-178650.008664.008574.008624.005060004360985400
2017-10-168600.008631.008583.008596.004985004289619400
2017-10-138523.008566.008463.008550.00139340011877769400
2017-10-128485.008530.008469.008525.005618004780218700
2017-10-118489.008510.008444.008485.005691004820576800
2017-10-108366.008514.008347.008496.0010597008960211800
2017-10-068400.008400.008356.008386.006125005134852300
2017-10-058333.008343.008309.008337.004281003567185800
2017-10-048280.008299.008242.008275.006695005534124100
2017-10-038235.008303.008220.008280.005694004712416400
2017-10-028215.008228.008170.008209.004124003382263700
2017-09-298218.008239.008125.008202.009769008014443800
2017-09-288240.008253.008158.008219.007280005974700500
2017-09-278200.008219.008156.008217.004549003728177000
2017-09-268351.008360.008283.008290.006566005449277900
2017-09-258329.008360.008298.008346.003972003310975200
2017-09-228377.008380.008259.008279.007542006258519400
2017-09-218309.008350.008282.008297.006978005798608100
2017-09-208270.008295.008218.008252.006577005426278800
2017-09-198217.008349.008190.008326.009003007465205700
2017-09-158182.008187.008101.008158.008566006981097900
2017-09-148160.008197.008127.008152.004523003691633800
2017-09-138200.008220.008170.008177.003410002790908900
2017-09-128150.008193.008103.008193.005940004850995500
2017-09-118074.008121.008052.008100.003874003136025000
2017-09-087958.008052.007958.008014.00149680011946025700
2017-09-078034.008090.007988.008000.005383004314206400
2017-09-068033.008075.008003.008048.008248006640100900
2017-09-058003.008035.007962.008017.004581003670068400
2017-09-048080.008098.007991.008002.004792003840696600
2017-09-018220.008227.008093.008117.005254004273275100
2017-08-318030.008166.008026.008162.007427006041540500
2017-08-308003.008048.008002.008022.004083003274896400
2017-08-297936.007989.007921.007979.004556003627566100
2017-08-288030.008030.007969.007987.003667002930815300
2017-08-258010.008023.007980.007985.002903002320278500
2017-08-248023.008048.007994.007999.004266003419439400
2017-08-238094.008112.008041.008055.003905003149825500
2017-08-228069.008090.008035.008060.004573003685832500
2017-08-218064.008070.008016.008040.005242004213690900
2017-08-188030.008095.008017.008051.006449005193743200
2017-08-178167.008189.008090.008100.007675006231390900
2017-08-168131.008237.008108.008232.008407006887252900
2017-08-158040.008093.008010.008047.006701005402302100
2017-08-148052.008087.008028.008036.006326005094378800
2017-08-108159.008163.008097.008106.007701006259462300
2017-08-098338.008378.008150.008155.007807006409954600
2017-08-088452.008468.008399.008433.005115004314988000
2017-08-078467.008518.008444.008494.003581003041961400
2017-08-048420.008461.008385.008444.003760003172435000
2017-08-038397.008443.008389.008416.004213003546613500
2017-08-028390.008417.008323.008364.003549002969496300
2017-08-018307.008406.008296.008362.004032003372301200
2017-07-318293.008317.008263.008277.005307004397719700
2017-07-288303.008358.008284.008312.004205003497222900
2017-07-278317.008408.008315.008332.006487005420613600
2017-07-268301.008319.008270.008308.004129003424266800
2017-07-258294.008316.008263.008276.005159004272004700
2017-07-248330.008347.008261.008294.005182004295395700
2017-07-218417.008422.008353.008382.005245004398529200
2017-07-208426.008518.008426.008478.004207003565485000
2017-07-198471.008473.008425.008438.005239004423010000
2017-07-188524.008539.008419.008463.005878004975827400
2017-07-148639.008687.008565.008572.007459006425752300
2017-07-138564.008599.008534.008549.003774003230626100
2017-07-128560.008586.008516.008547.004718004033598800
2017-07-118537.008581.008506.008574.004888004180795300
2017-07-108511.008599.008457.008580.008022006863236700
2017-07-078431.008444.008398.008427.007220006082426500
2017-07-068478.008489.008431.008450.004016003394843700
2017-07-058444.008487.008403.008480.004262003603764100
2017-07-048494.008495.008424.008440.004579003873563000
2017-07-038491.008512.008432.008451.006057005124936000
2017-06-308577.008577.008504.008525.004546003877167000
2017-06-298668.008668.008628.008648.003148002722589100
2017-06-288607.008642.008574.008615.005151004440152800
2017-06-278676.008677.008595.008625.006085005246516100
2017-06-268644.008661.008612.008624.004826004163895000
2017-06-238676.008686.008636.008661.005120004436952100
2017-06-228602.008684.008591.008670.006508005631544500
2017-06-218618.008660.008600.008629.004543003920391200
2017-06-208600.008651.008582.008618.006376005499925800
2017-06-198562.008619.008530.008545.005352004581942900
2017-06-168590.008590.008496.008522.007624006500641800
2017-06-158545.008590.008491.008548.004966004238519700
2017-06-148448.008535.008429.008524.005035004284825500
2017-06-138390.008474.008388.008452.004343003669528000
2017-06-128356.008481.008339.008465.005784004883335500
2017-06-098511.008537.008360.008379.00138650011741406000
2017-06-088529.008545.008488.008501.009069007718420000
2017-06-078435.008494.008387.008494.008871007506811300
2017-06-068378.008425.008346.008366.005386004512936100
2017-06-058424.008445.008378.008411.004316003633817900
2017-06-028358.008448.008313.008424.008719007331775600
2017-06-018141.008320.008141.008316.008183006775298800
2017-05-318110.008128.008066.008098.008094006551864200
2017-05-308129.008145.008073.008094.003435002782110900
2017-05-298158.008171.008103.008145.003449002810761000
2017-05-268182.008194.008127.008135.005455004446477600
2017-05-258098.008185.008084.008172.006085004961172000
2017-05-248120.008135.008078.008079.006614005352298700
2017-05-238046.008098.008038.008079.003089002494650400
2017-05-228069.008120.008060.008091.004528003661059100
2017-05-198141.008148.008022.008074.007385005964706400
2017-05-188118.008140.008077.008119.008930007243386800
2017-05-178200.008216.008143.008158.008098006609074000
2017-05-168281.008319.008237.008241.006583005437273900
2017-05-158263.008327.008252.008279.007225005987348100
2017-05-128303.008475.008227.008270.00133430011060150900
2017-05-118437.008437.008372.008375.005214004374725000
2017-05-108466.008472.008398.008400.008220006919206900
2017-05-098493.008520.008429.008433.008167006912344400
2017-05-088300.008513.008288.008485.00140590011864411600
2017-05-028154.008219.008131.008188.006179005058733300
2017-05-018104.008127.008063.008119.003941003192314000
2017-04-288105.008163.008071.008086.007822006336250000
2017-04-277993.008083.007989.008044.006194004986174300
2017-04-268016.008082.008003.008044.005846004699493900
2017-04-257967.008072.007955.008057.005419004353806200
2017-04-247957.007983.007903.007967.005583004441115900
2017-04-217885.007894.007814.007849.007791006114002400
2017-04-207912.007912.007835.007847.006206004875921400
2017-04-197957.007993.007906.007927.006352005041745200
2017-04-188000.008016.007924.007963.004032003208208800
2017-04-177842.007962.007842.007956.004109003259106400
2017-04-148085.008090.007841.007869.0010696008531069900
2017-04-137995.008004.007932.007942.006196004930252700
2017-04-127996.008029.007966.008014.007490005994670700
2017-04-118033.008060.007992.008027.005430004357874300
2017-04-108085.008086.008002.008034.003830003079528400
2017-04-078071.008092.007907.007967.009081007243972900
2017-04-068094.008116.007935.007997.009269007414074400
2017-04-058032.008106.007973.008094.008105006539292400
2017-04-047995.008031.007914.007943.008339006644077000
2017-04-038017.008087.008005.008050.006048004870798400
2017-03-318080.008121.007969.007969.007685006163144600
2017-03-308127.008134.008029.008054.004314003484306600
2017-03-298114.008138.008075.008127.005816004719490000
2017-03-288131.008162.008077.008139.008954007285834500
2017-03-278052.008088.007979.007997.005906004728216100
2017-03-248004.008123.008003.008102.008951007234247100
2017-03-238000.008030.007972.008003.007237005792912700
2017-03-228085.008116.008001.008002.0011673009394006200
2017-03-218169.008263.008168.008209.005561004565608800
2017-03-178321.008347.008275.008277.007455006181997500
2017-03-168355.008388.008341.008380.005626004710079300
2017-03-158363.008423.008342.008411.004064003413415000
2017-03-148396.008397.008353.008355.003120002610548800
2017-03-138309.008395.008297.008384.003201002679506000
2017-03-108249.008352.008236.008329.00141380011719462200
2017-03-098267.008267.008177.008195.005060004150232300
2017-03-088183.008206.008153.008186.004371003575043300
2017-03-078202.008252.008192.008212.005024004124744100
2017-03-068290.008296.008221.008226.002497002057953400
2017-03-038400.008411.008255.008295.005445004526084800
2017-03-028363.008397.008323.008357.005770004824055200
2017-03-018192.008332.008182.008305.007276006032172200
2017-02-288152.008248.008150.008185.008744007173266900
2017-02-278179.008238.008115.008178.007808006389653500
2017-02-248209.008287.008200.008212.005149004237840700
2017-02-238245.008255.008187.008253.004256003502603300
2017-02-228280.008290.008214.008247.003256002687347600
2017-02-218210.008283.008187.008265.003480002870979100
2017-02-208180.008221.008144.008194.005301004340927300
2017-02-178240.008271.008202.008250.008031006621197600
2017-02-168337.008379.008278.008306.008879007390218500
2017-02-158434.008486.008417.008441.005483004630275100
2017-02-148433.008486.008366.008375.008844007447648700
2017-02-138384.008441.008341.008409.007685006465407800
2017-02-108438.008438.008239.008314.0011929009951987800
2017-02-098195.008195.008086.008138.005309004318441300
2017-02-088170.008232.008167.008228.003646002992583800
2017-02-078138.008167.008106.008149.003763003064552900
2017-02-068237.008257.008166.008206.004728003877830800
2017-02-038125.008238.008123.008186.006692005473967700
2017-02-028121.008166.008038.008067.007345005943753600
2017-02-018121.008185.008084.008180.004794003904375100
2017-01-318226.008257.008165.008166.008324006820723200
2017-01-308305.008314.008249.008278.003851003188082400
2017-01-278300.008354.008280.008313.005824004841477500
2017-01-268217.008270.008201.008249.009148007541720200
2017-01-258196.008238.008109.008149.006914005639668500
2017-01-248162.008181.008107.008122.008624007016621500
2017-01-238307.008312.008181.008183.008715007154953200
2017-01-208337.008394.008320.008367.005043004221945300
2017-01-198314.008402.008293.008362.008295006935827000
2017-01-188366.008366.008266.008313.007333006095106000
2017-01-178402.008419.008328.008349.006046005062929300
2017-01-168414.008457.008383.008386.006593005543441000
2017-01-138418.008506.008353.008461.0010928009223956200
2017-01-128580.008583.008443.008458.007796006607831100
2017-01-118732.008735.008623.008642.005844005058039600
2017-01-108767.008812.008676.008682.007642006672627600
2017-01-068620.008758.008619.008725.005976005206306500
2017-01-058510.008648.008510.008621.007737006665372500
2017-01-048550.008592.008412.008520.00121290010317585400
2016-12-308491.008575.008479.008548.004601003928942700
2016-12-298616.008618.008486.008554.005398004612784100
2016-12-288614.008630.008564.008615.005246004517303900
2016-12-278582.008604.008548.008588.004663004001641800
2016-12-268612.008616.008568.008582.004071003497468700
2016-12-228552.008580.008508.008578.004164003563776300
2016-12-218593.008620.008524.008564.005293004538392300
2016-12-208499.008583.008451.008554.004837004134638200
2016-12-198504.008514.008463.008503.004393003731942300
2016-12-168540.008540.008451.008505.008122006913862700
2016-12-158491.008540.008453.008466.006129005201077600
2016-12-148521.008543.008463.008482.007070006008506900

   ※ 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