[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 
2017-06-268644.008661.008612.008624.004826004163895000
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
2016-12-138463.008538.008438.008529.005135004367112000
2016-12-128368.008495.008323.008452.008297007003694000
2016-12-098207.008344.008171.008295.00166170013692819900
2016-12-088278.008278.008168.008225.007123005845274700
2016-12-078170.008188.008115.008159.007297005954607500
2016-12-068200.008210.008054.008057.009139007393924900
2016-12-058266.008276.008123.008133.007247005909711100
2016-12-028224.008293.008202.008266.007163005908032900
2016-12-018433.008460.008297.008333.0010891009124237000
2016-11-308309.008365.008292.008319.007589006320524300
2016-11-298242.008295.008230.008291.007241005993129000
2016-11-288200.008269.008190.008267.005246004320139300
2016-11-258228.008285.008198.008275.006223005140684200
2016-11-248199.008272.008148.008223.006572005409036300
2016-11-228104.008159.008064.008116.006016004886070400
2016-11-218082.008116.008050.008104.005515004466315200
2016-11-188185.008185.008064.008075.009156007415269900
2016-11-178047.008125.008034.008085.007200005820255300
2016-11-168020.008103.008003.008073.009048007298956000
2016-11-157927.007977.007867.007945.008981007131009700
2016-11-147889.007982.007853.007935.009186007294714700
2016-11-117921.007921.007767.007834.00139490010950509300
2016-11-107830.007900.007745.007814.00156200012199990900
2016-11-097750.007828.007293.007349.00143920010765025300
2016-11-087706.007733.007669.007715.005772004448411600
2016-11-077689.007689.007612.007669.009125006984431800
2016-11-047653.007654.007478.007540.0010027007570200400
2016-11-027619.007694.007585.007643.006494004964236600
2016-11-017579.007664.007554.007637.004536003456258500
2016-10-317600.007658.007555.007583.006047004586750100
2016-10-287734.007760.007620.007639.009474007259474000
2016-10-277731.007744.007648.007675.004011003084593900
2016-10-267663.007708.007642.007706.004317003319330700
2016-10-257672.007707.007636.007653.005196003981886900
2016-10-247633.007653.007591.007643.003891002970308400
2016-10-217615.007627.007558.007590.005270004002989900
2016-10-207487.007599.007485.007599.007477005658595900
2016-10-197438.007466.007417.007454.005509004103313300
2016-10-187488.007517.007419.007438.008295006173697100
2016-10-177496.007554.007483.007526.004672003516730500
2016-10-147487.007540.007461.007509.009387007033437000
2016-10-137599.007606.007507.007525.004580003454668200
2016-10-127521.007575.007505.007534.004765003594711500
2016-10-117524.007584.007515.007566.005419004099004100
2016-10-077566.007591.007519.007527.005387004059737000
2016-10-067639.007649.007603.007629.004662003555671900
2016-10-057675.007675.007590.007625.005015003825896400
2016-10-047644.007669.007581.007669.005761004405149600
2016-10-037536.007636.007536.007620.006039004595119200
2016-09-307551.007556.007491.007508.008926006705484500
2016-09-297507.007622.007465.007595.008258006245509300
2016-09-287437.007519.007431.007495.006738005034108900
2016-09-277456.007610.007393.007606.007632005748153700
2016-09-267583.007593.007492.007511.007427005592427800
2016-09-237625.007653.007558.007562.009790007425211700
2016-09-217557.007678.007515.007657.0010493007993880100
2016-09-207610.007694.007562.007596.007402005634507600
2016-09-167630.007689.007582.007677.007837005991251600
2016-09-157660.007675.007550.007573.008076006129649600
2016-09-147755.007799.007706.007720.005909004573766700
2016-09-137804.007845.007757.007822.004781003732621300
2016-09-127840.007849.007677.007725.006149004757217200
2016-09-097948.007965.007824.007876.00139720011068980000
2016-09-087861.007890.007797.007849.005379004218276600
2016-09-077857.007871.007782.007846.007249005676428800
2016-09-067899.007945.007861.007904.004969003925118500
2016-09-057979.007980.007813.007846.005083003992299000
2016-09-027921.007977.007857.007899.007195005684524600
2016-09-017887.007939.007851.007904.006480005116681000
2016-08-317862.007868.007775.007852.005699004468011700
2016-08-307849.007859.007777.007804.005866004578915700
2016-08-297771.007839.007717.007819.007907006173343000
2016-08-267690.007694.007500.007621.0010947008337522800
2016-08-257707.007787.007700.007727.0011707009062616200
2016-08-247571.007705.007571.007682.006716005150990900
2016-08-237491.007649.007476.007560.005671004290869300
2016-08-227483.007552.007462.007534.004175003140748600
2016-08-197590.007616.007432.007456.004639003465332800
2016-08-187705.007730.007550.007566.006446004905252500
2016-08-177712.007761.007682.007731.004905003789453400
2016-08-167840.007845.007680.007680.006722005186087100
2016-08-157850.007863.007736.007772.002887002245730400
2016-08-127770.007849.007722.007840.006983005453186000
2016-08-107677.007727.007571.007681.006824005225526600
2016-08-097729.007777.007666.007688.005658004355093500
2016-08-087568.007732.007535.007730.006112004700318000
2016-08-057504.007585.007471.007511.008715006546036600
2016-08-047718.007746.007487.007556.0012465009442718100
2016-08-037665.007807.007665.007729.008180006336332100
2016-08-027800.007919.007778.007876.007411005837227800
2016-08-017636.007903.007618.007901.008424006588289600
2016-07-297655.007778.007551.007759.008028006175444900
2016-07-287758.007790.007684.007712.004003003089442100
2016-07-277819.007945.007785.007824.007279005705205900
2016-07-267820.007849.007728.007772.005782004495577800
2016-07-257835.007939.007827.007860.003786002979991700
2016-07-227981.007981.007798.007836.005399004239141000
2016-07-218050.008050.007945.007972.005069004047302300
2016-07-207896.007947.007877.007947.007366005834421700
2016-07-197769.007954.007765.007945.005825004590688800
2016-07-157940.007993.007770.007795.008651006777456100
2016-07-147853.007997.007844.007964.006947005522189400
2016-07-138000.008014.007772.007793.009388007391043800
2016-07-127786.007844.007753.007793.008197006390042100
2016-07-117662.007706.007597.007662.006592005051642500
2016-07-087502.007624.007416.007443.00134580010062738700
2016-07-077517.007524.007406.007428.005732004266732100
2016-07-067500.007541.007392.007476.008641006440329800
2016-07-057507.007585.007504.007569.005640004259368000
2016-07-047435.007559.007435.007533.005942004471895200
2016-07-017552.007572.007498.007539.007389005568010200
2016-06-307570.007612.007551.007553.0011044008358007800
2016-06-297669.007672.007524.007621.008044006123605800
2016-06-287390.007630.007358.007576.006728005064893800
2016-06-277328.007538.007251.007527.009273006900290700
2016-06-247780.007799.007167.007183.0010893007994212700
2016-06-237852.007860.007726.007772.003880003013404600
2016-06-227850.007861.007765.007813.005043003940237200
2016-06-217817.007933.007733.007914.005551004368928600

   ※ 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