セコム(9735)の株価時系列情報
セコム(9735)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 4,080 | 4,140 | 4,070 | 4,140 | 131,000 |
| 1990/12/27 | 4,050 | 4,100 | 3,970 | 4,040 | 334,000 |
| 1990/12/26 | 4,250 | 4,280 | 4,110 | 4,150 | 120,000 |
| 1990/12/25 | 4,400 | 4,400 | 4,250 | 4,280 | 116,000 |
| 1990/12/21 | 4,550 | 4,560 | 4,440 | 4,440 | 209,000 |
| 1990/12/20 | 4,710 | 4,710 | 4,600 | 4,600 | 78,000 |
| 1990/12/19 | 4,720 | 4,750 | 4,650 | 4,710 | 201,000 |
| 1990/12/18 | 4,680 | 4,700 | 4,630 | 4,690 | 146,000 |
| 1990/12/17 | 4,700 | 4,700 | 4,630 | 4,660 | 42,000 |
| 1990/12/14 | 4,650 | 4,700 | 4,630 | 4,690 | 134,000 |
| 1990/12/13 | 4,700 | 4,710 | 4,600 | 4,660 | 95,000 |
| 1990/12/12 | 4,700 | 4,720 | 4,650 | 4,700 | 132,000 |
| 1990/12/11 | 4,550 | 4,670 | 4,550 | 4,670 | 153,000 |
| 1990/12/10 | 4,730 | 4,760 | 4,600 | 4,600 | 114,000 |
| 1990/12/07 | 4,600 | 4,800 | 4,600 | 4,710 | 186,000 |
| 1990/12/06 | 4,550 | 4,590 | 4,500 | 4,590 | 95,000 |
| 1990/12/05 | 4,520 | 4,570 | 4,330 | 4,500 | 155,000 |
| 1990/12/04 | 4,640 | 4,650 | 4,430 | 4,470 | 80,000 |
| 1990/12/03 | 4,780 | 4,780 | 4,680 | 4,740 | 109,000 |
| 1990/11/30 | 4,730 | 4,750 | 4,630 | 4,680 | 141,000 |
| 1990/11/29 | 4,790 | 4,830 | 4,720 | 4,830 | 108,000 |
| 1990/11/28 | 4,870 | 4,900 | 4,770 | 4,840 | 150,000 |
| 1990/11/27 | 4,830 | 4,870 | 4,770 | 4,870 | 91,000 |
| 1990/11/26 | 4,760 | 4,800 | 4,710 | 4,790 | 272,000 |
| 1990/11/22 | 4,660 | 4,780 | 4,660 | 4,710 | 122,000 |
| 1990/11/21 | 4,900 | 4,900 | 4,630 | 4,690 | 164,000 |
| 1990/11/20 | 5,000 | 5,010 | 5,000 | 5,000 | 56,000 |
| 1990/11/19 | 5,150 | 5,150 | 5,010 | 5,130 | 212,000 |
| 1990/11/16 | 5,080 | 5,160 | 5,030 | 5,160 | 105,000 |
| 1990/11/15 | 5,230 | 5,250 | 5,050 | 5,150 | 207,000 |
| 1990/11/14 | 5,020 | 5,160 | 4,990 | 5,130 | 345,000 |
| 1990/11/13 | 4,980 | 5,030 | 4,950 | 5,030 | 130,000 |
| 1990/11/09 | 4,910 | 4,920 | 4,850 | 4,850 | 128,000 |
| 1990/11/08 | 5,000 | 5,030 | 4,980 | 5,010 | 107,000 |
| 1990/11/07 | 5,040 | 5,040 | 4,990 | 5,040 | 101,000 |
| 1990/11/06 | 5,100 | 5,150 | 4,930 | 5,060 | 204,000 |
| 1990/11/05 | 5,200 | 5,200 | 5,020 | 5,080 | 126,000 |
| 1990/11/02 | 5,130 | 5,200 | 5,000 | 5,100 | 130,000 |
| 1990/11/01 | 5,200 | 5,240 | 5,110 | 5,230 | 108,000 |
| 1990/10/31 | 5,440 | 5,540 | 5,430 | 5,440 | 227,000 |
| 1990/10/30 | 5,510 | 5,520 | 5,420 | 5,420 | 171,000 |
| 1990/10/29 | 5,500 | 5,600 | 5,460 | 5,510 | 414,000 |
| 1990/10/26 | 5,350 | 5,500 | 5,250 | 5,400 | 437,000 |
| 1990/10/25 | 5,200 | 5,390 | 5,200 | 5,350 | 413,000 |
| 1990/10/24 | 5,250 | 5,320 | 5,150 | 5,200 | 163,000 |
| 1990/10/23 | 5,240 | 5,330 | 5,100 | 5,200 | 416,000 |
| 1990/10/22 | 5,240 | 5,370 | 5,180 | 5,200 | 297,000 |
| 1990/10/19 | 4,950 | 5,190 | 4,950 | 5,180 | 373,000 |
| 1990/10/18 | 5,080 | 5,080 | 4,950 | 4,950 | 115,000 |
| 1990/10/17 | 4,950 | 5,100 | 4,890 | 5,090 | 363,000 |
| 1990/10/16 | 4,800 | 5,000 | 4,800 | 4,950 | 291,000 |
| 1990/10/15 | 4,690 | 4,810 | 4,690 | 4,750 | 68,000 |
| 1990/10/12 | 4,690 | 4,740 | 4,600 | 4,700 | 88,000 |
| 1990/10/11 | 4,760 | 4,800 | 4,690 | 4,790 | 151,000 |
| 1990/10/09 | 5,000 | 5,060 | 4,800 | 4,950 | 307,000 |
| 1990/10/08 | 4,710 | 4,900 | 4,700 | 4,900 | 176,000 |
| 1990/10/05 | 4,620 | 4,960 | 4,610 | 4,700 | 347,000 |
| 1990/10/04 | 4,310 | 4,590 | 4,310 | 4,570 | 146,000 |
| 1990/10/03 | 4,480 | 4,480 | 4,360 | 4,410 | 187,000 |
| 1990/10/02 | 4,050 | 4,280 | 4,050 | 4,280 | 305,000 |
| 1990/10/01 | 4,050 | 4,070 | 3,700 | 3,780 | 174,000 |
| 1990/09/28 | 4,050 | 4,100 | 3,850 | 4,000 | 314,000 |
| 1990/09/27 | 4,260 | 4,350 | 4,100 | 4,100 | 278,000 |
| 1990/09/26 | 4,720 | 4,730 | 4,350 | 4,350 | 118,000 |
| 1990/09/25 | 4,840 | 4,840 | 4,710 | 4,710 | 30,000 |
| 1990/09/21 | 4,750 | 4,900 | 4,700 | 4,900 | 400,000 |
| 1990/09/20 | 5,000 | 5,000 | 4,870 | 4,870 | 100,000 |
| 1990/09/19 | 5,190 | 5,190 | 5,000 | 5,010 | 68,000 |
| 1990/09/18 | 5,130 | 5,200 | 5,010 | 5,200 | 225,000 |
| 1990/09/17 | 5,160 | 5,160 | 5,120 | 5,150 | 79,000 |
| 1990/09/14 | 5,190 | 5,200 | 5,150 | 5,160 | 43,000 |
| 1990/09/13 | 5,190 | 5,300 | 5,170 | 5,200 | 125,000 |
| 1990/09/12 | 5,160 | 5,180 | 5,140 | 5,180 | 76,000 |
| 1990/09/11 | 5,180 | 5,210 | 5,150 | 5,180 | 69,000 |
| 1990/09/10 | 5,130 | 5,290 | 5,130 | 5,240 | 92,000 |
| 1990/09/07 | 4,870 | 5,110 | 4,870 | 5,080 | 112,000 |
| 1990/09/06 | 5,000 | 5,100 | 4,900 | 4,930 | 149,000 |
| 1990/09/05 | 5,250 | 5,250 | 4,900 | 4,980 | 105,000 |
| 1990/09/04 | 5,400 | 5,450 | 5,250 | 5,300 | 109,000 |
| 1990/09/03 | 5,610 | 5,610 | 5,400 | 5,500 | 104,000 |
| 1990/08/31 | 5,600 | 5,660 | 5,520 | 5,530 | 134,000 |
| 1990/08/30 | 5,500 | 5,600 | 5,340 | 5,500 | 184,000 |
| 1990/08/29 | 5,550 | 5,550 | 5,350 | 5,350 | 96,000 |
| 1990/08/28 | 5,560 | 5,560 | 5,400 | 5,550 | 142,000 |
| 1990/08/27 | 5,260 | 5,360 | 5,160 | 5,260 | 171,000 |
| 1990/08/24 | 5,140 | 5,410 | 5,140 | 5,160 | 234,000 |
| 1990/08/23 | 5,500 | 5,620 | 5,250 | 5,250 | 127,000 |
| 1990/08/22 | 5,520 | 5,750 | 5,410 | 5,700 | 138,000 |
| 1990/08/21 | 6,050 | 6,050 | 5,900 | 5,910 | 82,000 |
| 1990/08/20 | 6,000 | 6,060 | 6,000 | 6,030 | 105,000 |
| 1990/08/17 | 6,050 | 6,100 | 5,980 | 6,100 | 151,000 |
| 1990/08/16 | 6,210 | 6,230 | 6,140 | 6,150 | 77,000 |
| 1990/08/15 | 6,050 | 6,240 | 6,040 | 6,240 | 168,000 |
| 1990/08/14 | 6,000 | 6,050 | 5,700 | 5,900 | 154,000 |
| 1990/08/13 | 6,100 | 6,100 | 5,920 | 6,050 | 80,000 |
| 1990/08/10 | 6,250 | 6,310 | 6,150 | 6,220 | 225,000 |
| 1990/08/09 | 6,300 | 6,350 | 6,190 | 6,260 | 85,000 |
| 1990/08/08 | 6,190 | 6,280 | 6,100 | 6,280 | 153,000 |
| 1990/08/07 | 5,980 | 6,300 | 5,960 | 6,200 | 183,000 |
| 1990/08/06 | 6,350 | 6,350 | 6,240 | 6,280 | 107,000 |
| 1990/08/03 | 6,710 | 6,710 | 6,640 | 6,650 | 154,000 |
| 1990/08/02 | 6,750 | 6,850 | 6,690 | 6,740 | 242,000 |
| 1990/08/01 | 6,900 | 6,900 | 6,730 | 6,830 | 236,000 |
| 1990/07/31 | 6,720 | 6,850 | 6,700 | 6,850 | 166,000 |
| 1990/07/30 | 6,770 | 6,800 | 6,680 | 6,680 | 155,000 |
| 1990/07/27 | 6,890 | 6,890 | 6,720 | 6,780 | 531,000 |
| 1990/07/26 | 6,940 | 6,980 | 6,830 | 6,900 | 641,000 |
| 1990/07/25 | 6,750 | 6,850 | 6,670 | 6,850 | 236,000 |
| 1990/07/24 | 6,620 | 6,750 | 6,620 | 6,750 | 193,000 |
| 1990/07/23 | 6,730 | 6,780 | 6,720 | 6,720 | 203,000 |
| 1990/07/20 | 6,710 | 6,830 | 6,710 | 6,760 | 190,000 |
| 1990/07/19 | 6,850 | 6,860 | 6,760 | 6,800 | 290,000 |
| 1990/07/18 | 6,850 | 6,900 | 6,810 | 6,850 | 341,000 |
| 1990/07/17 | 6,990 | 7,000 | 6,920 | 6,950 | 572,000 |
| 1990/07/16 | 7,030 | 7,040 | 6,960 | 6,990 | 1,412,000 |
| 1990/07/13 | 6,750 | 7,030 | 6,750 | 7,000 | 2,768,000 |
| 1990/07/12 | 6,740 | 6,760 | 6,700 | 6,760 | 475,000 |
| 1990/07/11 | 6,650 | 6,740 | 6,650 | 6,740 | 308,000 |
| 1990/07/10 | 6,800 | 6,800 | 6,710 | 6,750 | 677,000 |
| 1990/07/09 | 6,680 | 6,710 | 6,600 | 6,700 | 380,000 |
| 1990/07/06 | 6,600 | 6,650 | 6,560 | 6,600 | 269,000 |
| 1990/07/05 | 6,610 | 6,640 | 6,570 | 6,600 | 209,000 |
| 1990/07/04 | 6,680 | 6,740 | 6,600 | 6,600 | 218,000 |
| 1990/07/03 | 6,600 | 6,710 | 6,600 | 6,710 | 236,000 |
| 1990/07/02 | 6,720 | 6,750 | 6,650 | 6,660 | 331,000 |
| 1990/06/29 | 6,770 | 6,850 | 6,680 | 6,750 | 967,000 |
| 1990/06/28 | 6,800 | 6,820 | 6,680 | 6,780 | 849,000 |
| 1990/06/27 | 6,700 | 6,830 | 6,650 | 6,800 | 4,359,000 |
| 1990/06/26 | 6,380 | 6,570 | 6,340 | 6,550 | 1,103,000 |
| 1990/06/25 | 6,390 | 6,390 | 6,280 | 6,300 | 170,000 |
| 1990/06/22 | 6,290 | 6,430 | 6,250 | 6,360 | 708,000 |
| 1990/06/21 | 6,350 | 6,400 | 6,310 | 6,320 | 603,000 |
| 1990/06/20 | 6,250 | 6,320 | 6,200 | 6,310 | 312,000 |
| 1990/06/19 | 6,290 | 6,300 | 6,180 | 6,200 | 146,000 |
| 1990/06/18 | 6,300 | 6,330 | 6,250 | 6,310 | 224,000 |
| 1990/06/15 | 6,300 | 6,350 | 6,290 | 6,300 | 376,000 |
| 1990/06/14 | 6,300 | 6,300 | 6,270 | 6,290 | 175,000 |
| 1990/06/13 | 6,330 | 6,350 | 6,280 | 6,280 | 320,000 |
| 1990/06/12 | 6,300 | 6,350 | 6,270 | 6,350 | 289,000 |
| 1990/06/11 | 6,300 | 6,300 | 6,200 | 6,300 | 247,000 |
| 1990/06/08 | 6,250 | 6,330 | 6,250 | 6,300 | 282,000 |
| 1990/06/07 | 6,340 | 6,350 | 6,320 | 6,330 | 356,000 |
| 1990/06/06 | 6,350 | 6,460 | 6,310 | 6,340 | 816,000 |
| 1990/06/05 | 6,150 | 6,350 | 6,140 | 6,340 | 620,000 |
| 1990/06/04 | 6,170 | 6,170 | 6,100 | 6,100 | 144,000 |
| 1990/06/01 | 6,100 | 6,150 | 6,070 | 6,150 | 495,000 |
| 1990/05/31 | 5,980 | 6,050 | 5,960 | 6,050 | 355,000 |
| 1990/05/30 | 5,940 | 6,000 | 5,920 | 6,000 | 187,000 |
| 1990/05/29 | 5,950 | 6,000 | 5,950 | 5,950 | 171,000 |
| 1990/05/28 | 5,970 | 5,980 | 5,900 | 5,980 | 163,000 |
| 1990/05/25 | 6,000 | 6,000 | 5,960 | 5,970 | 62,000 |
| 1990/05/24 | 5,970 | 6,000 | 5,960 | 5,960 | 110,000 |
| 1990/05/23 | 6,000 | 6,000 | 5,930 | 5,950 | 141,000 |
| 1990/05/22 | 5,920 | 5,990 | 5,830 | 5,930 | 220,000 |
| 1990/05/21 | 6,000 | 6,070 | 5,960 | 6,000 | 193,000 |
| 1990/05/18 | 6,150 | 6,190 | 6,100 | 6,100 | 399,000 |
| 1990/05/17 | 6,300 | 6,300 | 6,250 | 6,250 | 112,000 |
| 1990/05/16 | 6,350 | 6,350 | 6,250 | 6,250 | 153,000 |
| 1990/05/15 | 6,430 | 6,430 | 6,290 | 6,290 | 402,000 |
| 1990/05/14 | 6,350 | 6,380 | 6,250 | 6,370 | 275,000 |
| 1990/05/11 | 6,170 | 6,350 | 6,170 | 6,350 | 312,000 |
| 1990/05/10 | 6,250 | 6,250 | 6,160 | 6,250 | 139,000 |
| 1990/05/09 | 6,250 | 6,250 | 6,200 | 6,230 | 169,000 |
| 1990/05/08 | 6,210 | 6,350 | 6,210 | 6,260 | 343,000 |
| 1990/05/07 | 6,380 | 6,380 | 6,320 | 6,350 | 235,000 |
| 1990/05/02 | 6,350 | 6,420 | 6,350 | 6,380 | 687,000 |
| 1990/05/01 | 6,100 | 6,350 | 6,100 | 6,320 | 552,000 |
| 1990/04/27 | 6,110 | 6,210 | 6,100 | 6,200 | 174,000 |
| 1990/04/26 | 6,180 | 6,230 | 6,110 | 6,200 | 205,000 |
| 1990/04/25 | 6,120 | 6,300 | 6,090 | 6,260 | 483,000 |
| 1990/04/24 | 5,990 | 6,150 | 5,980 | 6,120 | 197,000 |
| 1990/04/23 | 6,110 | 6,120 | 6,030 | 6,090 | 247,000 |
| 1990/04/20 | 6,020 | 6,120 | 6,020 | 6,110 | 163,000 |
| 1990/04/19 | 6,240 | 6,240 | 6,050 | 6,060 | 394,000 |
| 1990/04/18 | 6,020 | 6,200 | 5,990 | 6,180 | 742,000 |
| 1990/04/17 | 5,960 | 6,090 | 5,960 | 5,960 | 359,000 |
| 1990/04/16 | 6,000 | 6,060 | 5,940 | 5,940 | 513,000 |
| 1990/04/13 | 5,820 | 6,050 | 5,810 | 5,990 | 618,000 |
| 1990/04/12 | 5,750 | 5,840 | 5,750 | 5,800 | 285,000 |
| 1990/04/11 | 5,610 | 5,700 | 5,610 | 5,680 | 164,000 |
| 1990/04/10 | 5,760 | 5,800 | 5,600 | 5,600 | 157,000 |
| 1990/04/09 | 5,880 | 5,890 | 5,810 | 5,810 | 177,000 |
| 1990/04/06 | 5,800 | 5,800 | 5,580 | 5,780 | 119,000 |
| 1990/04/05 | 5,600 | 5,880 | 5,550 | 5,650 | 105,000 |
| 1990/04/04 | 5,790 | 5,950 | 5,640 | 5,650 | 122,000 |
| 1990/04/03 | 5,730 | 5,950 | 5,650 | 5,890 | 103,000 |
| 1990/04/02 | 5,700 | 5,700 | 5,510 | 5,650 | 80,000 |
| 1990/03/30 | 6,000 | 6,000 | 5,880 | 5,880 | 115,000 |
| 1990/03/29 | 5,900 | 6,090 | 5,900 | 6,090 | 174,000 |
| 1990/03/28 | 5,810 | 6,000 | 5,810 | 6,000 | 109,000 |
| 1990/03/27 | 5,890 | 6,190 | 5,860 | 6,010 | 194,000 |
| 1990/03/26 | 5,800 | 5,880 | 5,730 | 5,800 | 358,000 |
| 1990/03/23 | 5,750 | 5,890 | 5,650 | 5,700 | 262,000 |
| 1990/03/22 | 5,570 | 5,780 | 5,380 | 5,700 | 201,000 |
| 1990/03/20 | 5,730 | 5,930 | 5,730 | 5,880 | 252,000 |
| 1990/03/19 | 6,130 | 6,130 | 5,730 | 5,740 | 224,000 |
| 1990/03/16 | 6,160 | 6,190 | 6,130 | 6,140 | 114,000 |
| 1990/03/15 | 6,200 | 6,200 | 6,110 | 6,150 | 119,000 |
| 1990/03/14 | 6,150 | 6,250 | 6,040 | 6,190 | 298,000 |
| 1990/03/13 | 6,350 | 6,360 | 6,200 | 6,210 | 173,000 |
| 1990/03/12 | 6,450 | 6,450 | 6,380 | 6,420 | 236,000 |
| 1990/03/09 | 6,560 | 6,650 | 6,380 | 6,440 | 405,000 |
| 1990/03/08 | 6,240 | 6,550 | 6,240 | 6,460 | 562,000 |
| 1990/03/07 | 6,340 | 6,350 | 6,220 | 6,270 | 192,000 |
| 1990/03/06 | 6,470 | 6,470 | 6,330 | 6,330 | 256,000 |
| 1990/03/05 | 6,540 | 6,560 | 6,430 | 6,500 | 264,000 |
| 1990/03/02 | 6,340 | 6,750 | 6,290 | 6,540 | 1,077,000 |
| 1990/03/01 | 6,300 | 6,390 | 6,100 | 6,370 | 368,000 |
| 1990/02/28 | 6,060 | 6,280 | 6,050 | 6,250 | 325,000 |
| 1990/02/27 | 5,900 | 6,000 | 5,600 | 5,910 | 137,000 |
| 1990/02/26 | 5,900 | 5,900 | 5,430 | 5,800 | 100,000 |
| 1990/02/23 | 6,000 | 6,000 | 5,800 | 5,850 | 118,000 |
| 1990/02/22 | 6,200 | 6,200 | 5,900 | 6,030 | 95,000 |
| 1990/02/21 | 6,200 | 6,200 | 6,100 | 6,110 | 130,000 |
| 1990/02/20 | 6,200 | 6,220 | 6,190 | 6,200 | 99,000 |
| 1990/02/19 | 6,270 | 6,270 | 6,230 | 6,230 | 79,000 |
| 1990/02/16 | 6,290 | 6,300 | 6,230 | 6,270 | 138,000 |
| 1990/02/15 | 6,300 | 6,300 | 6,210 | 6,290 | 102,000 |
| 1990/02/14 | 6,200 | 6,210 | 6,150 | 6,200 | 273,000 |
| 1990/02/13 | 6,260 | 6,300 | 6,100 | 6,150 | 94,000 |
| 1990/02/09 | 6,300 | 6,300 | 6,160 | 6,200 | 97,000 |
| 1990/02/08 | 6,390 | 6,390 | 6,250 | 6,260 | 79,000 |
| 1990/02/07 | 6,400 | 6,400 | 6,250 | 6,300 | 54,000 |
| 1990/02/06 | 6,440 | 6,440 | 6,350 | 6,390 | 146,000 |
| 1990/02/05 | 6,300 | 6,450 | 6,270 | 6,450 | 81,000 |
| 1990/02/02 | 6,400 | 6,400 | 6,270 | 6,270 | 86,000 |
| 1990/02/01 | 6,350 | 6,370 | 6,250 | 6,370 | 93,000 |
| 1990/01/31 | 6,200 | 6,200 | 6,140 | 6,170 | 253,000 |
| 1990/01/30 | 6,240 | 6,240 | 6,200 | 6,200 | 239,000 |
| 1990/01/29 | 6,260 | 6,300 | 6,200 | 6,210 | 182,000 |
| 1990/01/26 | 6,350 | 6,380 | 6,250 | 6,260 | 209,000 |
| 1990/01/25 | 6,310 | 6,450 | 6,310 | 6,360 | 153,000 |
| 1990/01/24 | 6,600 | 6,600 | 6,400 | 6,400 | 313,000 |
| 1990/01/23 | 6,500 | 6,590 | 6,480 | 6,500 | 174,000 |
| 1990/01/22 | 6,520 | 6,600 | 6,500 | 6,600 | 86,000 |
| 1990/01/19 | 6,650 | 6,650 | 6,510 | 6,510 | 106,000 |
| 1990/01/18 | 6,680 | 6,770 | 6,500 | 6,590 | 419,000 |
| 1990/01/17 | 6,500 | 6,660 | 6,430 | 6,590 | 299,000 |
| 1990/01/16 | 6,550 | 6,600 | 6,430 | 6,430 | 175,000 |
| 1990/01/12 | 6,690 | 6,700 | 6,560 | 6,560 | 283,000 |
| 1990/01/11 | 6,690 | 6,750 | 6,590 | 6,660 | 257,000 |
| 1990/01/10 | 6,570 | 6,600 | 6,500 | 6,590 | 169,000 |
| 1990/01/09 | 6,600 | 6,600 | 6,440 | 6,500 | 298,000 |
| 1990/01/08 | 6,530 | 6,580 | 6,490 | 6,500 | 144,000 |
| 1990/01/05 | 6,630 | 6,650 | 6,500 | 6,540 | 150,000 |
| 1990/01/04 | 6,710 | 6,740 | 6,630 | 6,630 | 87,000 |