[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 
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
2016-06-207840.007874.007794.007818.007284005701888800
2016-06-177738.007835.007674.007715.007447005767371200
2016-06-167829.007851.007631.007645.006836005265238400
2016-06-157869.007890.007792.007834.005619004405403000
2016-06-147994.007994.007816.007870.008023006322525500
2016-06-138101.008129.007960.007960.007240005808924800
2016-06-108255.008287.008185.008279.00138490011430309800
2016-06-098305.008337.008229.008263.004730003910509600
2016-06-088300.008353.008250.008352.004842004028256700
2016-06-078326.008333.008236.008275.006009004970812300
2016-06-068278.008348.008261.008332.004295003569147700
2016-06-038333.008398.008280.008383.004322003607646900
2016-06-028480.008517.008291.008322.006288005250320100
2016-06-018535.008649.008490.008519.006058005173644800
2016-05-318600.008705.008583.008685.006321005481157000
2016-05-308599.008688.008563.008668.003740003231359500
2016-05-278578.008595.008510.008559.002958002531464700
2016-05-268665.008676.008524.008543.004424003803465600
2016-05-258550.008597.008540.008557.004705004029053900
2016-05-248545.008545.008411.008428.006426005425703800
2016-05-238625.008625.008504.008566.004242003628955100
2016-05-208598.008655.008557.008649.005532004773818000
2016-05-198660.008660.008519.008592.004303003692453100
2016-05-188670.008715.008500.008573.007673006589893500
2016-05-178640.008709.008544.008698.006721005827998000
2016-05-168603.008653.008513.008558.005584004791888800
2016-05-138630.008645.008529.008592.00124380010711567800
2016-05-128390.008519.008353.008500.005459004611405700
2016-05-118597.008609.008421.008513.006103005195302800
2016-05-108397.008547.008389.008484.0010498008895488300
2016-05-098407.008414.008318.008390.004832004050990000
2016-05-068273.008340.008215.008307.009145007572362800
2016-05-028145.008245.008143.008214.007731006331816200
2016-04-288750.008787.008268.008445.0011695009969556300
2016-04-278800.008830.008648.008682.0010631009253783500
2016-04-268700.008754.008639.008741.007473006510846200
2016-04-258630.008687.008593.008682.007378006383349800
2016-04-228489.008644.008471.008644.0010985009415249500
2016-04-218521.008521.008357.008477.008811007451359400
2016-04-208406.008444.008307.008371.007303006115611100
2016-04-198247.008360.008190.008288.008459007010483700
2016-04-188095.008160.008030.008060.009108007363824600
2016-04-158223.008371.008203.008290.007193005969625000
2016-04-148235.008339.008131.008339.008101006703129900
2016-04-138031.008140.008003.008123.005829004719055000
2016-04-128047.008145.007978.008021.006314005073682300
2016-04-117971.008029.007884.007994.006800005415892100
2016-04-087827.008088.007795.007981.0010493008315723500
2016-04-077897.007948.007832.007906.006446005091043300
2016-04-067972.007995.007847.007872.006285004958069700
2016-04-058071.008098.007854.007907.0010441008290249800
2016-04-048121.008197.008065.008121.006446005236375000
2016-04-018312.008337.008102.008132.0010153008297646900
2016-03-318534.008539.008366.008366.0010425008784026700
2016-03-308639.008639.008542.008548.006693005746428300
2016-03-298605.008695.008556.008634.007254006255045000
2016-03-288739.008781.008686.008765.005917005175420800
2016-03-258700.008728.008602.008655.005787005008089400
2016-03-248613.008735.008582.008694.007812006778676700
2016-03-238550.008620.008536.008570.006204005320929200
2016-03-228454.008534.008377.008520.006245005292657900
2016-03-188390.008390.008274.008326.006130005103449800
2016-03-178467.008547.008336.008399.006035005096757300
2016-03-168365.008442.008322.008386.006069005085606900
2016-03-158500.008540.008408.008453.005725004850109500
2016-03-148552.008585.008436.008466.005825004944799200
2016-03-118313.008515.008250.008447.00201180016794342000
2016-03-108419.008507.008416.008463.005840004942974600
2016-03-098287.008376.008216.008332.007929006580792100
2016-03-088488.008521.008273.008340.0011061009238240300
2016-03-078613.008615.008504.008540.007952006798316900
2016-03-048590.008611.008504.008575.005354004586492000
2016-03-038530.008631.008423.008616.006484005554815500
2016-03-028457.008570.008362.008522.009519008095305500
2016-03-018063.008285.008054.008222.008724007137780900
2016-02-298228.008266.008039.008039.0011427009282460300
2016-02-268217.008305.008201.008201.007743006382554700
2016-02-258080.008229.008069.008204.007455006088393700
2016-02-248000.008132.007965.008079.006024004850141600
2016-02-238116.008188.008004.008063.006701005407786500
2016-02-227945.008188.007920.008120.006442005224002300
2016-02-197909.007989.007832.007968.008781006949337300
2016-02-188100.008108.007923.007937.0011723009372650000
2016-02-178049.008158.007880.007997.0011227008971832200
2016-02-168011.008297.008011.008162.008687007098052600
2016-02-157886.008245.007849.008197.00137840011149210300
2016-02-127851.007980.007655.007712.00233420018153180300
2016-02-108021.008023.007700.007758.0010679008361659700
2016-02-098128.008207.008003.008047.0011332009155333900
2016-02-088235.008444.008227.008408.007600006345029300
2016-02-058193.008292.008134.008253.009759008016290500
2016-02-048448.008507.008388.008438.009790008260200300
2016-02-038365.008563.008350.008519.00118880010064110500
2016-02-028334.008499.008332.008485.007074005986739300
2016-02-018368.008478.008335.008450.0010951009227584900
2016-01-298190.008430.008006.008315.00165120013609169700
2016-01-287950.008158.007930.008089.00136320011000945500
2016-01-277924.008013.007871.007982.009860007841195300
2016-01-267763.007836.007734.007778.007501005833497500
2016-01-257800.007875.007727.007860.009388007339159700
2016-01-227542.007733.007509.007719.0010835008258772600
2016-01-217564.007647.007307.007314.0010332007723109500
2016-01-207675.007719.007492.007509.0011295008566725500
2016-01-197654.007740.007576.007655.0011333008675496600
2016-01-187528.007697.007494.007663.0010262007818610700
2016-01-157688.007765.007629.007663.0012113009299925300
2016-01-147536.007580.007459.007554.00201000015093758500
2016-01-137720.007788.007651.007749.00200100015457341000
2016-01-127734.007796.007631.007672.00183400014146754100
2016-01-087713.007904.007713.007802.00167950013082215800
2016-01-077880.007915.007776.007807.0011006008622600500
2016-01-067988.008002.007835.007902.009112007207304300
2016-01-058038.008044.007925.007998.006931005546194600
2016-01-048168.008217.008009.008027.008436006806506400
2015-12-308266.008298.008195.008240.003584002953732000
2015-12-298106.008212.008106.008205.003701003024735200
2015-12-288193.008215.008057.008111.003584002906395300
2015-12-258151.008208.008116.008137.002999002443079600
2015-12-248266.008270.008120.008129.004671003821043300
2015-12-228104.008192.008061.008132.007174005834347500
2015-12-218181.008217.008055.008140.007737006279573600
2015-12-188298.008630.008185.008185.00125620010450720100
2015-12-178286.008359.008174.008306.009768008102897800
2015-12-168045.008139.008022.008138.006493005259861100
2015-12-158036.008105.007970.007970.008273006633594700
2015-12-147989.008114.007969.008089.008425006786127600
2015-12-117889.008175.007889.008119.00302880024140354400
2015-12-108300.008344.008189.008189.009881008127643800
2015-12-098466.008515.008352.008384.006463005428377000
2015-12-088505.008557.008460.008472.005484004657002500
2015-12-078500.008538.008468.008505.005335004539213200
2015-12-048400.008506.008362.008411.0010091008499717700
2015-12-038571.008582.008498.008549.005656004832442700
2015-12-028545.008588.008516.008551.006646005687374700
2015-12-018460.008537.008426.008536.007953006764140100
2015-11-308410.008475.008392.008437.009852008308534000
2015-11-278489.008490.008379.008439.006400005392666100
2015-11-268455.008486.008426.008446.005980005051888800

   ※ 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