So-net無料ブログ作成

9735 セコム 株価一覧& csvダウンロード【2017年度】

9735 セコム の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9735 セコム 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/108672 (09:03)8678 (09:08)8472 (11:15)8504 (15:00)1816600
2017/11/098940 (09:00)9118 (11:28)8811 (14:31)8940 (15:00)1247300
2017/11/088932 (09:00)8932 (09:00)8843 (12:30)8867 (15:00)504200
2017/11/078800 (09:00)8966 (13:48)8754 (09:14)8947 (15:00)809300
2017/11/068800 (09:00)8807 (09:16)8717 (13:16)8728 (15:00)531300
2017/11/028750 (09:00)8789 (14:58)8682 (09:40)8776 (15:00)716800
2017/11/018613 (09:00)8722 (14:44)8600 (09:00)8704 (15:00)671500
2017/10/318543 (09:00)8583 (14:56)8494 (09:26)8577 (15:00)625900
2017/10/308602 (09:00)8637 (09:07)8545 (11:10)8593 (15:00)1069700
2017/10/278662 (09:00)8664 (09:00)8566 (10:14)8645 (15:00)597400
2017/10/268547 (09:00)8591 (09:14)8532 (14:36)8547 (15:00)470600
2017/10/258599 (09:00)8618 (09:20)8516 (14:36)8547 (15:00)655800
2017/10/248568 (09:00)8612 (09:11)8527 (10:00)8576 (15:00)636400
2017/10/238627 (09:00)8629 (09:00)8533 (10:14)8594 (15:00)603700
2017/10/208561 (09:00)8568 (09:36)8521 (13:37)8544 (15:00)568000
2017/10/198619 (09:00)8629 (09:00)8542 (13:18)8568 (15:00)484100
2017/10/188628 (09:00)8648 (09:11)8556 (14:10)8574 (15:00)645900
2017/10/178650 (09:00)8664 (09:01)8574 (12:30)8624 (15:00)506000
2017/10/168600 (09:00)8631 (09:43)8583 (09:01)8596 (15:00)498500
2017/10/138523 (09:00)8566 (14:50)8463 (11:25)8550 (15:00)1393400
2017/10/128485 (09:00)8530 (14:58)8469 (09:01)8525 (15:00)561800
2017/10/118489 (09:00)8510 (09:18)8444 (09:10)8485 (15:00)569100
2017/10/108366 (09:00)8514 (14:50)8347 (09:02)8496 (15:00)1059700
2017/10/068400 (09:00)8400 (09:00)8356 (09:26)8386 (15:00)612500
2017/10/058333 (09:00)8343 (09:05)8309 (09:58)8337 (15:00)428100
2017/10/048280 (09:00)8299 (09:10)8242 (14:11)8275 (15:00)669500
2017/10/038235 (09:00)8303 (14:55)8220 (09:00)8280 (15:00)569400
2017/10/028215 (09:00)8228 (09:00)8170 (09:21)8209 (15:00)412400
2017/09/298218 (09:00)8239 (09:04)8125 (09:00)8202 (15:00)976900
2017/09/288240 (09:00)8253 (09:00)8158 (12:30)8219 (15:00)728000
2017/09/278200 (09:00)8219 (14:59)8156 (09:26)8217 (15:00)454900
2017/09/268351 (09:00)8360 (09:00)8283 (14:59)8290 (15:00)656600
2017/09/258329 (09:00)8360 (14:50)8298 (09:55)8346 (15:00)397200
2017/09/228377 (09:00)8380 (09:00)8259 (12:32)8279 (15:00)754200
2017/09/218309 (09:00)8350 (11:14)8282 (14:49)8297 (15:00)697800
2017/09/208270 (09:00)8295 (09:01)8218 (12:56)8252 (15:00)657700
2017/09/198217 (09:00)8349 (14:56)8190 (09:02)8326 (15:00)900300
2017/09/158182 (09:00)8187 (09:00)8101 (11:20)8158 (15:00)856600
2017/09/148160 (09:00)8197 (10:54)8127 (09:10)8152 (15:00)452300
2017/09/138200 (09:00)8220 (09:05)8170 (14:56)8177 (15:00)341000
2017/09/128150 (09:00)8193 (15:00)8103 (11:14)8193 (15:00)594000
2017/09/118074 (09:00)8121 (09:25)8052 (09:00)8100 (15:00)387400
2017/09/087958 (09:00)8052 (09:24)7958 (09:00)8014 (15:00)1496800
2017/09/078034 (09:00)8090 (09:05)7988 (13:19)8000 (15:00)538300
2017/09/068033 (09:00)8075 (13:08)8003 (09:06)8048 (15:00)824800
2017/09/058003 (09:00)8035 (10:11)7962 (09:00)8017 (15:00)458100
2017/09/048080 (09:00)8098 (09:01)7991 (14:59)8002 (15:00)479200
2017/09/018220 (09:00)8227 (09:00)8093 (14:14)8117 (15:00)525400
2017/08/318030 (09:00)8166 (14:28)8026 (09:01)8162 (15:00)742700
2017/08/308003 (09:00)8048 (09:38)8002 (09:00)8022 (15:00)408300
2017/08/297936 (09:00)7989 (14:59)7921 (09:18)7979 (15:00)455600
2017/08/288030 (09:00)8030 (09:00)7969 (11:30)7987 (15:00)366700
2017/08/258010 (09:00)8023 (09:00)7980 (09:45)7985 (15:00)290300
2017/08/248023 (09:00)8048 (09:31)7994 (14:59)7999 (15:00)426600
2017/08/238094 (09:00)8112 (09:00)8041 (14:34)8055 (15:00)390500
2017/08/228069 (09:00)8090 (10:24)8035 (13:44)8060 (15:00)457300
2017/08/218064 (09:00)8070 (09:00)8016 (10:06)8040 (15:00)524200
2017/08/188030 (09:00)8095 (11:05)8017 (09:22)8051 (15:00)644900
2017/08/178167 (09:00)8189 (09:06)8090 (14:58)8100 (15:00)767500
2017/08/168131 (09:00)8237 (14:59)8108 (09:06)8232 (15:00)840700
2017/08/158040 (09:00)8093 (10:12)8010 (09:03)8047 (15:00)670100
2017/08/148052 (09:00)8087 (12:57)8028 (14:56)8036 (15:00)632600
2017/08/108159 (09:00)8163 (09:02)8097 (13:01)8106 (15:00)770100
2017/08/098338 (09:00)8378 (09:03)8150 (14:59)8155 (15:00)780700
2017/08/088452 (09:00)8468 (09:05)8399 (14:59)8433 (15:00)511500
2017/08/078467 (09:00)8518 (14:19)8444 (09:01)8494 (15:00)358100
2017/08/048420 (09:00)8461 (13:07)8385 (09:09)8444 (15:00)376000
2017/08/038397 (09:00)8443 (09:57)8389 (09:05)8416 (15:00)421300
2017/08/028390 (09:00)8417 (09:00)8323 (09:55)8364 (15:00)354900
2017/08/018307 (09:00)8406 (12:30)8296 (09:00)8362 (15:00)403200
2017/07/318293 (09:00)8317 (09:00)8263 (09:14)8277 (15:00)530700
2017/07/288303 (09:00)8358 (12:38)8284 (09:35)8312 (15:00)420500
2017/07/278317 (09:00)8408 (14:07)8315 (09:01)8332 (15:00)648700
2017/07/268301 (09:00)8319 (14:41)8270 (11:07)8308 (15:00)412900
2017/07/258294 (09:00)8316 (09:05)8263 (13:48)8276 (15:00)515900
2017/07/248330 (09:00)8347 (09:00)8261 (10:39)8294 (15:00)518200
2017/07/218417 (09:00)8422 (09:10)8353 (12:30)8382 (15:00)524500
2017/07/208426 (09:00)8518 (12:30)8426 (09:00)8478 (15:00)420700
2017/07/198471 (09:00)8473 (09:00)8425 (09:35)8438 (15:00)523900
2017/07/188524 (09:00)8539 (09:04)8419 (10:40)8463 (15:00)587800
2017/07/148639 (09:00)8687 (09:01)8565 (13:42)8572 (15:00)745900
2017/07/138564 (09:00)8599 (09:05)8534 (12:54)8549 (15:00)377400
2017/07/128560 (09:00)8586 (09:01)8516 (12:52)8547 (15:00)471800
2017/07/118537 (09:00)8581 (13:05)8506 (09:05)8574 (15:00)488800
2017/07/108511 (09:00)8599 (14:43)8457 (09:04)8580 (15:00)802200
2017/07/078431 (09:00)8444 (11:28)8398 (13:19)8427 (15:00)722000
2017/07/068478 (09:00)8489 (09:00)8431 (12:30)8450 (15:00)401600
2017/07/058444 (09:00)8487 (14:56)8403 (10:39)8480 (15:00)426200
2017/07/048494 (09:00)8495 (09:00)8424 (14:40)8440 (15:00)457900
2017/07/038491 (09:00)8512 (09:05)8432 (14:55)8451 (15:00)605700
2017/06/308577 (09:00)8577 (09:00)8504 (13:26)8525 (15:00)454600
2017/06/298668 (09:00)8668 (09:00)8628 (14:09)8648 (15:00)314800
2017/06/288607 (09:00)8642 (09:10)8574 (09:01)8615 (15:00)515100
2017/06/278676 (09:00)8677 (09:00)8595 (14:54)8625 (15:00)608500
2017/06/268644 (09:00)8661 (09:02)8612 (11:04)8624 (15:00)482600
2017/06/238676 (09:00)8686 (13:07)8636 (09:37)8661 (15:00)512000
2017/06/228602 (09:00)8684 (14:59)8591 (09:55)8670 (15:00)650800
2017/06/218618 (09:00)8660 (10:43)8600 (09:00)8629 (15:00)454300
2017/06/208600 (09:00)8651 (14:04)8582 (09:05)8618 (15:00)637600
2017/06/198562 (09:00)8619 (10:09)8530 (14:50)8545 (15:00)535200
2017/06/168590 (09:00)8590 (09:00)8496 (14:42)8522 (15:00)762400
2017/06/158545 (09:00)8590 (09:37)8491 (11:06)8548 (15:00)496600
2017/06/148448 (09:00)8535 (14:45)8429 (09:01)8524 (15:00)503500
2017/06/138390 (09:00)8474 (09:22)8388 (09:00)8452 (15:00)434300
2017/06/128356 (09:00)8481 (14:55)8339 (09:00)8465 (15:00)578400
2017/06/098511 (09:00)8537 (09:08)8360 (14:50)8379 (15:00)1386500
2017/06/088529 (09:00)8545 (09:05)8488 (10:51)8501 (15:00)906900
2017/06/078435 (09:00)8494 (15:00)8387 (09:05)8494 (15:00)887100
2017/06/068378 (09:00)8425 (09:30)8346 (14:53)8366 (15:00)538600
2017/06/058424 (09:00)8445 (14:06)8378 (09:01)8411 (15:00)431600
2017/06/028358 (09:00)8448 (14:59)8313 (09:04)8424 (15:00)871900
2017/06/018141 (09:00)8320 (14:08)8141 (09:00)8316 (15:00)818300
2017/05/318110 (09:00)8128 (10:09)8066 (14:32)8098 (15:00)809400
2017/05/308129 (09:00)8145 (09:00)8073 (11:25)8094 (15:00)343500
2017/05/298158 (09:00)8171 (10:59)8103 (09:16)8145 (15:00)344900
2017/05/268182 (09:00)8194 (09:00)8127 (14:52)8135 (15:00)545500
2017/05/258098 (09:00)8185 (11:06)8084 (09:00)8172 (15:00)608500
2017/05/248120 (09:00)8135 (09:00)8078 (14:28)8079 (15:00)661400
2017/05/238046 (09:00)8098 (14:13)8038 (09:05)8079 (15:00)308900
2017/05/228069 (09:00)8120 (09:00)8060 (09:04)8091 (15:00)452800
2017/05/198141 (09:00)8148 (09:00)8022 (10:00)8074 (15:00)738500
2017/05/188118 (09:00)8140 (09:21)8077 (12:38)8119 (15:00)893000
2017/05/178200 (09:00)8216 (09:00)8143 (12:30)8158 (15:00)809800
2017/05/168281 (09:00)8319 (09:13)8237 (11:29)8241 (15:00)658300
2017/05/158263 (09:00)8327 (09:31)8252 (09:10)8279 (15:00)722500
2017/05/128303 (09:00)8475 (09:00)8227 (12:30)8270 (15:00)1334300
2017/05/118437 (09:00)8437 (09:00)8372 (14:59)8375 (15:00)521400
2017/05/108466 (09:00)8472 (09:06)8398 (14:59)8400 (15:00)822000
2017/05/098493 (09:00)8520 (09:28)8429 (13:40)8433 (15:00)816700
2017/05/088300 (09:00)8513 (14:59)8288 (09:00)8485 (15:00)1405900
2017/05/028154 (09:00)8219 (09:15)8131 (09:00)8188 (15:00)617900
2017/05/018104 (09:00)8127 (14:59)8063 (09:23)8119 (15:00)394100
2017/04/288105 (09:00)8163 (09:15)8071 (13:48)8086 (15:00)782200
2017/04/277993 (09:00)8083 (10:26)7989 (09:00)8044 (15:00)619400
2017/04/268016 (09:00)8082 (09:44)8003 (09:00)8044 (15:00)584600
2017/04/257967 (09:00)8072 (14:42)7955 (09:00)8057 (15:00)541900
2017/04/247957 (09:00)7983 (14:49)7903 (10:43)7967 (15:00)558300
2017/04/217885 (09:00)7894 (09:00)7814 (12:38)7849 (15:00)779100
2017/04/207912 (09:00)7912 (09:00)7835 (10:40)7847 (15:00)620600
2017/04/197957 (09:00)7993 (09:39)7906 (14:59)7927 (15:00)635200
2017/04/188000 (09:00)8016 (09:00)7924 (12:30)7963 (15:00)403200
2017/04/177842 (09:00)7962 (14:59)7842 (09:00)7956 (15:00)410900
2017/04/148085 (09:00)8090 (09:00)7841 (14:55)7869 (15:00)1069600
2017/04/137995 (09:00)8004 (09:00)7932 (09:58)7942 (15:00)619600
2017/04/127996 (09:00)8029 (09:05)7966 (10:09)8014 (15:00)749000
2017/04/118033 (09:00)8060 (09:17)7992 (13:24)8027 (15:00)543000
2017/04/108085 (09:00)8086 (09:00)8002 (10:43)8034 (15:00)383000
2017/04/078071 (09:00)8092 (09:00)7907 (11:12)7967 (15:00)908100
2017/04/068094 (09:00)8116 (09:00)7935 (13:26)7997 (15:00)926900
2017/04/058032 (09:00)8106 (13:59)7973 (09:00)8094 (15:00)810500
2017/04/047995 (09:00)8031 (11:07)7914 (13:46)7943 (15:00)833900
2017/04/038017 (09:00)8087 (14:36)8005 (09:00)8050 (15:00)604800

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9735-2017.csvです。
スポンサーリンク

会社概要 セコム



スポンサーリンク

9735 セコムの関連記事


9735 セコム
9735 セコム 株価チャート【2017年度】
9735 セコム 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました