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 |
|---|---|---|---|---|---|
| 1991/12/30 | 5,970 | 6,040 | 5,970 | 6,000 | 102,000 |
| 1991/12/27 | 5,950 | 5,990 | 5,910 | 5,920 | 53,000 |
| 1991/12/26 | 5,890 | 5,920 | 5,860 | 5,890 | 274,000 |
| 1991/12/25 | 5,900 | 5,950 | 5,810 | 5,950 | 130,000 |
| 1991/12/24 | 6,020 | 6,030 | 5,750 | 5,900 | 265,000 |
| 1991/12/20 | 6,100 | 6,100 | 5,960 | 5,980 | 318,000 |
| 1991/12/19 | 6,100 | 6,100 | 6,010 | 6,090 | 227,000 |
| 1991/12/18 | 6,150 | 6,230 | 6,100 | 6,100 | 235,000 |
| 1991/12/17 | 6,230 | 6,250 | 6,200 | 6,250 | 260,000 |
| 1991/12/16 | 6,280 | 6,280 | 6,220 | 6,250 | 176,000 |
| 1991/12/13 | 6,290 | 6,290 | 6,190 | 6,270 | 242,000 |
| 1991/12/12 | 6,100 | 6,240 | 6,070 | 6,240 | 287,000 |
| 1991/12/11 | 6,000 | 6,080 | 5,950 | 6,080 | 307,000 |
| 1991/12/10 | 6,020 | 6,050 | 5,970 | 6,000 | 245,000 |
| 1991/12/09 | 6,090 | 6,090 | 6,000 | 6,070 | 96,000 |
| 1991/12/06 | 6,020 | 6,090 | 5,970 | 6,090 | 157,000 |
| 1991/12/05 | 6,120 | 6,120 | 6,020 | 6,040 | 275,000 |
| 1991/12/04 | 6,130 | 6,170 | 6,100 | 6,150 | 186,000 |
| 1991/12/03 | 6,150 | 6,200 | 6,110 | 6,140 | 265,000 |
| 1991/12/02 | 6,170 | 6,170 | 6,110 | 6,150 | 195,000 |
| 1991/11/29 | 6,210 | 6,230 | 6,180 | 6,190 | 193,000 |
| 1991/11/28 | 6,190 | 6,210 | 6,190 | 6,200 | 89,000 |
| 1991/11/27 | 6,320 | 6,320 | 6,230 | 6,250 | 133,000 |
| 1991/11/26 | 6,230 | 6,250 | 6,190 | 6,220 | 187,000 |
| 1991/11/25 | 6,200 | 6,220 | 6,200 | 6,210 | 107,000 |
| 1991/11/22 | 6,290 | 6,350 | 6,270 | 6,300 | 275,000 |
| 1991/11/21 | 6,290 | 6,300 | 6,190 | 6,270 | 304,000 |
| 1991/11/20 | 6,250 | 6,260 | 6,200 | 6,250 | 397,000 |
| 1991/11/19 | 6,170 | 6,230 | 6,110 | 6,200 | 345,000 |
| 1991/11/18 | 6,000 | 6,050 | 5,900 | 5,970 | 125,000 |
| 1991/11/15 | 6,100 | 6,150 | 6,050 | 6,050 | 150,000 |
| 1991/11/14 | 6,290 | 6,290 | 6,060 | 6,100 | 76,000 |
| 1991/11/13 | 6,210 | 6,250 | 6,200 | 6,200 | 75,000 |
| 1991/11/12 | 6,260 | 6,280 | 6,220 | 6,230 | 59,000 |
| 1991/11/11 | 6,300 | 6,320 | 6,260 | 6,260 | 84,000 |
| 1991/11/08 | 6,320 | 6,360 | 6,250 | 6,350 | 215,000 |
| 1991/11/07 | 6,350 | 6,350 | 6,300 | 6,300 | 99,000 |
| 1991/11/06 | 6,320 | 6,330 | 6,300 | 6,330 | 89,000 |
| 1991/11/05 | 6,390 | 6,390 | 6,320 | 6,330 | 98,000 |
| 1991/11/01 | 6,370 | 6,390 | 6,360 | 6,360 | 81,000 |
| 1991/10/31 | 6,360 | 6,390 | 6,350 | 6,390 | 105,000 |
| 1991/10/30 | 6,450 | 6,450 | 6,370 | 6,370 | 110,000 |
| 1991/10/29 | 6,440 | 6,450 | 6,400 | 6,420 | 152,000 |
| 1991/10/28 | 6,450 | 6,460 | 6,350 | 6,380 | 63,000 |
| 1991/10/25 | 6,500 | 6,520 | 6,440 | 6,450 | 400,000 |
| 1991/10/24 | 6,350 | 6,520 | 6,340 | 6,500 | 1,055,000 |
| 1991/10/23 | 6,320 | 6,350 | 6,300 | 6,350 | 90,000 |
| 1991/10/22 | 6,320 | 6,350 | 6,300 | 6,350 | 159,000 |
| 1991/10/21 | 6,310 | 6,380 | 6,290 | 6,320 | 146,000 |
| 1991/10/18 | 6,310 | 6,310 | 6,270 | 6,310 | 144,000 |
| 1991/10/17 | 6,290 | 6,340 | 6,270 | 6,270 | 131,000 |
| 1991/10/16 | 6,290 | 6,300 | 6,250 | 6,250 | 136,000 |
| 1991/10/15 | 6,260 | 6,320 | 6,260 | 6,320 | 102,000 |
| 1991/10/14 | 6,200 | 6,290 | 6,200 | 6,270 | 119,000 |
| 1991/10/11 | 6,160 | 6,250 | 6,160 | 6,250 | 160,000 |
| 1991/10/09 | 6,190 | 6,230 | 6,130 | 6,160 | 137,000 |
| 1991/10/08 | 6,170 | 6,240 | 6,170 | 6,230 | 86,000 |
| 1991/10/07 | 6,230 | 6,230 | 6,160 | 6,200 | 45,000 |
| 1991/10/04 | 6,300 | 6,300 | 6,230 | 6,230 | 99,000 |
| 1991/10/03 | 6,300 | 6,350 | 6,250 | 6,340 | 206,000 |
| 1991/10/02 | 6,350 | 6,350 | 6,280 | 6,330 | 148,000 |
| 1991/10/01 | 6,300 | 6,350 | 6,290 | 6,300 | 75,000 |
| 1991/09/30 | 6,290 | 6,300 | 6,210 | 6,300 | 118,000 |
| 1991/09/27 | 6,380 | 6,380 | 6,250 | 6,300 | 328,000 |
| 1991/09/26 | 6,440 | 6,450 | 6,350 | 6,400 | 467,000 |
| 1991/09/25 | 6,310 | 6,400 | 6,300 | 6,400 | 428,000 |
| 1991/09/24 | 6,240 | 6,310 | 6,240 | 6,300 | 374,000 |
| 1991/09/20 | 6,250 | 6,270 | 6,180 | 6,240 | 270,000 |
| 1991/09/19 | 6,250 | 6,250 | 6,150 | 6,200 | 318,000 |
| 1991/09/18 | 6,160 | 6,200 | 6,130 | 6,150 | 374,000 |
| 1991/09/17 | 6,200 | 6,200 | 6,080 | 6,150 | 236,000 |
| 1991/09/13 | 6,020 | 6,100 | 5,950 | 6,100 | 338,000 |
| 1991/09/12 | 5,900 | 6,000 | 5,900 | 5,920 | 113,000 |
| 1991/09/11 | 5,800 | 5,860 | 5,780 | 5,850 | 66,000 |
| 1991/09/10 | 5,950 | 5,950 | 5,800 | 5,820 | 192,000 |
| 1991/09/09 | 6,020 | 6,040 | 5,900 | 5,900 | 282,000 |
| 1991/09/06 | 5,990 | 6,030 | 5,970 | 5,970 | 155,000 |
| 1991/09/05 | 5,910 | 5,990 | 5,860 | 5,990 | 152,000 |
| 1991/09/04 | 5,900 | 5,910 | 5,840 | 5,910 | 126,000 |
| 1991/09/03 | 5,900 | 5,960 | 5,890 | 5,940 | 47,000 |
| 1991/09/02 | 5,870 | 5,980 | 5,860 | 5,980 | 82,000 |
| 1991/08/30 | 5,950 | 5,950 | 5,840 | 5,890 | 126,000 |
| 1991/08/29 | 5,750 | 5,880 | 5,750 | 5,850 | 121,000 |
| 1991/08/28 | 5,830 | 5,890 | 5,700 | 5,730 | 91,000 |
| 1991/08/27 | 5,840 | 5,910 | 5,820 | 5,850 | 126,000 |
| 1991/08/26 | 5,990 | 5,990 | 5,900 | 5,940 | 188,000 |
| 1991/08/23 | 5,960 | 6,000 | 5,930 | 5,990 | 358,000 |
| 1991/08/22 | 6,050 | 6,050 | 5,960 | 5,960 | 495,000 |
| 1991/08/21 | 5,550 | 5,850 | 5,540 | 5,850 | 263,000 |
| 1991/08/20 | 5,410 | 5,590 | 5,270 | 5,590 | 479,000 |
| 1991/08/19 | 5,790 | 5,790 | 5,350 | 5,400 | 415,000 |
| 1991/08/16 | 5,900 | 5,900 | 5,800 | 5,820 | 148,000 |
| 1991/08/15 | 5,890 | 5,970 | 5,890 | 5,950 | 117,000 |
| 1991/08/14 | 6,000 | 6,000 | 5,950 | 5,970 | 180,000 |
| 1991/08/13 | 5,900 | 5,960 | 5,900 | 5,900 | 82,000 |
| 1991/08/12 | 6,030 | 6,030 | 5,900 | 5,930 | 93,000 |
| 1991/08/09 | 6,040 | 6,090 | 5,970 | 6,090 | 376,000 |
| 1991/08/08 | 6,030 | 6,040 | 5,950 | 5,990 | 156,000 |
| 1991/08/07 | 6,130 | 6,130 | 5,900 | 6,000 | 203,000 |
| 1991/08/06 | 6,100 | 6,140 | 6,080 | 6,080 | 114,000 |
| 1991/08/05 | 6,290 | 6,300 | 6,150 | 6,200 | 326,000 |
| 1991/08/02 | 6,250 | 6,360 | 6,210 | 6,250 | 701,000 |
| 1991/08/01 | 6,110 | 6,280 | 6,110 | 6,280 | 356,000 |
| 1991/07/31 | 6,000 | 6,200 | 6,000 | 6,200 | 335,000 |
| 1991/07/30 | 5,990 | 6,020 | 5,970 | 6,010 | 178,000 |
| 1991/07/29 | 5,970 | 6,000 | 5,960 | 6,000 | 74,000 |
| 1991/07/26 | 5,910 | 6,000 | 5,910 | 5,980 | 73,000 |
| 1991/07/25 | 6,020 | 6,030 | 5,970 | 6,000 | 177,000 |
| 1991/07/24 | 5,900 | 6,040 | 5,900 | 6,030 | 166,000 |
| 1991/07/23 | 5,900 | 5,950 | 5,850 | 5,950 | 213,000 |
| 1991/07/22 | 5,980 | 5,990 | 5,950 | 5,960 | 68,000 |
| 1991/07/19 | 6,100 | 6,100 | 5,950 | 5,990 | 189,000 |
| 1991/07/18 | 6,080 | 6,120 | 6,030 | 6,070 | 208,000 |
| 1991/07/17 | 6,110 | 6,110 | 6,060 | 6,070 | 85,000 |
| 1991/07/16 | 6,280 | 6,280 | 6,150 | 6,160 | 213,000 |
| 1991/07/15 | 6,240 | 6,290 | 6,220 | 6,270 | 143,000 |
| 1991/07/12 | 6,200 | 6,240 | 6,150 | 6,230 | 142,000 |
| 1991/07/11 | 6,180 | 6,240 | 6,130 | 6,210 | 354,000 |
| 1991/07/10 | 6,050 | 6,200 | 5,950 | 6,160 | 428,000 |
| 1991/07/09 | 5,710 | 6,000 | 5,620 | 5,950 | 448,000 |
| 1991/07/08 | 5,900 | 5,950 | 5,650 | 5,650 | 310,000 |
| 1991/07/05 | 6,000 | 6,050 | 5,870 | 5,940 | 312,000 |
| 1991/07/04 | 5,900 | 6,030 | 5,900 | 6,000 | 259,000 |
| 1991/07/03 | 6,150 | 6,150 | 6,020 | 6,070 | 291,000 |
| 1991/07/02 | 6,250 | 6,270 | 6,190 | 6,190 | 369,000 |
| 1991/07/01 | 6,200 | 6,300 | 6,120 | 6,260 | 370,000 |
| 1991/06/28 | 6,310 | 6,320 | 6,100 | 6,100 | 284,000 |
| 1991/06/27 | 6,250 | 6,350 | 6,210 | 6,250 | 402,000 |
| 1991/06/26 | 6,390 | 6,430 | 6,290 | 6,340 | 1,047,000 |
| 1991/06/25 | 6,160 | 6,290 | 6,080 | 6,290 | 588,000 |
| 1991/06/24 | 6,360 | 6,390 | 6,200 | 6,250 | 245,000 |
| 1991/06/21 | 6,280 | 6,390 | 6,260 | 6,390 | 497,000 |
| 1991/06/20 | 6,290 | 6,360 | 6,200 | 6,260 | 1,067,000 |
| 1991/06/19 | 6,470 | 6,510 | 6,250 | 6,340 | 1,225,000 |
| 1991/06/18 | 6,450 | 6,550 | 6,430 | 6,450 | 2,062,000 |
| 1991/06/17 | 6,430 | 6,450 | 6,380 | 6,450 | 478,000 |
| 1991/06/14 | 6,390 | 6,450 | 6,330 | 6,430 | 1,293,000 |
| 1991/06/13 | 6,250 | 6,320 | 6,230 | 6,300 | 893,000 |
| 1991/06/12 | 6,300 | 6,350 | 6,220 | 6,250 | 1,133,000 |
| 1991/06/11 | 6,090 | 6,260 | 6,080 | 6,250 | 897,000 |
| 1991/06/10 | 6,150 | 6,180 | 6,090 | 6,120 | 218,000 |
| 1991/06/07 | 6,130 | 6,220 | 6,130 | 6,180 | 931,000 |
| 1991/06/06 | 6,110 | 6,180 | 6,100 | 6,140 | 775,000 |
| 1991/06/05 | 6,190 | 6,230 | 6,130 | 6,140 | 1,746,000 |
| 1991/06/04 | 6,000 | 6,160 | 5,980 | 6,150 | 998,000 |
| 1991/06/03 | 6,040 | 6,060 | 6,010 | 6,010 | 404,000 |
| 1991/05/31 | 6,000 | 6,060 | 5,970 | 6,030 | 981,000 |
| 1991/05/30 | 5,920 | 6,010 | 5,920 | 5,930 | 961,000 |
| 1991/05/29 | 5,890 | 5,960 | 5,860 | 5,910 | 1,062,000 |
| 1991/05/28 | 5,820 | 5,830 | 5,770 | 5,810 | 132,000 |
| 1991/05/27 | 5,830 | 5,850 | 5,780 | 5,820 | 273,000 |
| 1991/05/24 | 5,820 | 5,840 | 5,770 | 5,770 | 208,000 |
| 1991/05/23 | 5,850 | 5,850 | 5,800 | 5,840 | 296,000 |
| 1991/05/22 | 5,790 | 5,820 | 5,700 | 5,780 | 429,000 |
| 1991/05/21 | 5,600 | 5,730 | 5,590 | 5,700 | 245,000 |
| 1991/05/20 | 5,670 | 5,680 | 5,560 | 5,600 | 180,000 |
| 1991/05/17 | 5,610 | 5,650 | 5,560 | 5,570 | 400,000 |
| 1991/05/16 | 5,600 | 5,600 | 5,510 | 5,510 | 110,000 |
| 1991/05/15 | 5,620 | 5,670 | 5,610 | 5,610 | 224,000 |
| 1991/05/14 | 5,790 | 5,840 | 5,700 | 5,720 | 245,000 |
| 1991/05/13 | 5,840 | 5,860 | 5,780 | 5,790 | 252,000 |
| 1991/05/10 | 5,840 | 5,880 | 5,820 | 5,870 | 569,000 |
| 1991/05/09 | 5,750 | 5,850 | 5,720 | 5,800 | 647,000 |
| 1991/05/08 | 5,760 | 5,790 | 5,730 | 5,740 | 289,000 |
| 1991/05/07 | 5,770 | 5,840 | 5,730 | 5,780 | 701,000 |
| 1991/05/02 | 5,750 | 5,770 | 5,670 | 5,700 | 453,000 |
| 1991/05/01 | 5,520 | 5,700 | 5,520 | 5,700 | 563,000 |
| 1991/04/30 | 5,550 | 5,550 | 5,470 | 5,520 | 194,000 |
| 1991/04/26 | 5,600 | 5,600 | 5,510 | 5,550 | 151,000 |
| 1991/04/25 | 5,600 | 5,630 | 5,530 | 5,550 | 528,000 |
| 1991/04/24 | 5,500 | 5,580 | 5,500 | 5,500 | 131,000 |
| 1991/04/23 | 5,540 | 5,580 | 5,540 | 5,550 | 265,000 |
| 1991/04/22 | 5,630 | 5,640 | 5,500 | 5,590 | 258,000 |
| 1991/04/19 | 5,490 | 5,660 | 5,470 | 5,630 | 669,000 |
| 1991/04/18 | 5,570 | 5,620 | 5,500 | 5,500 | 906,000 |
| 1991/04/17 | 5,450 | 5,550 | 5,440 | 5,540 | 421,000 |
| 1991/04/16 | 5,400 | 5,440 | 5,370 | 5,400 | 152,000 |
| 1991/04/15 | 5,480 | 5,500 | 5,400 | 5,400 | 166,000 |
| 1991/04/12 | 5,400 | 5,450 | 5,350 | 5,440 | 233,000 |
| 1991/04/11 | 5,440 | 5,440 | 5,370 | 5,370 | 81,000 |
| 1991/04/10 | 5,390 | 5,450 | 5,350 | 5,440 | 272,000 |
| 1991/04/09 | 5,470 | 5,480 | 5,400 | 5,400 | 150,000 |
| 1991/04/08 | 5,500 | 5,550 | 5,470 | 5,500 | 255,000 |
| 1991/04/05 | 5,430 | 5,540 | 5,430 | 5,500 | 317,000 |
| 1991/04/04 | 5,370 | 5,430 | 5,310 | 5,430 | 317,000 |
| 1991/04/03 | 5,390 | 5,390 | 5,270 | 5,280 | 297,000 |
| 1991/04/02 | 5,210 | 5,290 | 5,210 | 5,290 | 63,000 |
| 1991/04/01 | 5,420 | 5,420 | 5,300 | 5,310 | 166,000 |
| 1991/03/29 | 5,490 | 5,490 | 5,370 | 5,370 | 194,000 |
| 1991/03/28 | 5,370 | 5,570 | 5,370 | 5,490 | 1,049,000 |
| 1991/03/27 | 5,200 | 5,440 | 5,160 | 5,400 | 730,000 |
| 1991/03/26 | 5,150 | 5,180 | 5,100 | 5,160 | 199,000 |
| 1991/03/25 | 5,160 | 5,160 | 5,130 | 5,140 | 215,000 |
| 1991/03/22 | 5,170 | 5,170 | 5,060 | 5,100 | 162,000 |
| 1991/03/20 | 5,060 | 5,170 | 5,060 | 5,170 | 269,000 |
| 1991/03/19 | 5,230 | 5,230 | 5,150 | 5,200 | 144,000 |
| 1991/03/18 | 5,350 | 5,350 | 5,240 | 5,260 | 124,000 |
| 1991/03/15 | 5,310 | 5,340 | 5,290 | 5,300 | 489,000 |
| 1991/03/14 | 5,250 | 5,300 | 5,200 | 5,300 | 145,000 |
| 1991/03/13 | 5,310 | 5,320 | 5,250 | 5,260 | 132,000 |
| 1991/03/12 | 5,370 | 5,400 | 5,310 | 5,310 | 108,000 |
| 1991/03/11 | 5,400 | 5,420 | 5,360 | 5,390 | 172,000 |
| 1991/03/08 | 5,360 | 5,390 | 5,300 | 5,360 | 227,000 |
| 1991/03/07 | 5,500 | 5,500 | 5,380 | 5,400 | 230,000 |
| 1991/03/06 | 5,380 | 5,510 | 5,350 | 5,510 | 1,133,000 |
| 1991/03/05 | 5,300 | 5,330 | 5,280 | 5,310 | 208,000 |
| 1991/03/04 | 5,270 | 5,280 | 5,200 | 5,280 | 90,000 |
| 1991/03/01 | 5,290 | 5,290 | 5,230 | 5,290 | 246,000 |
| 1991/02/28 | 5,240 | 5,330 | 5,200 | 5,300 | 238,000 |
| 1991/02/27 | 5,200 | 5,200 | 5,160 | 5,190 | 114,000 |
| 1991/02/26 | 5,340 | 5,340 | 5,200 | 5,220 | 417,000 |
| 1991/02/25 | 5,080 | 5,290 | 5,030 | 5,280 | 345,000 |
| 1991/02/22 | 5,000 | 5,070 | 4,960 | 5,000 | 214,000 |
| 1991/02/21 | 5,030 | 5,100 | 5,000 | 5,080 | 178,000 |
| 1991/02/20 | 5,110 | 5,140 | 5,000 | 5,130 | 494,000 |
| 1991/02/19 | 5,250 | 5,250 | 5,150 | 5,150 | 362,000 |
| 1991/02/18 | 5,200 | 5,290 | 5,130 | 5,250 | 625,000 |
| 1991/02/15 | 5,030 | 5,130 | 5,020 | 5,080 | 559,000 |
| 1991/02/14 | 5,090 | 5,140 | 5,000 | 5,050 | 430,000 |
| 1991/02/13 | 5,000 | 5,090 | 5,000 | 5,010 | 348,000 |
| 1991/02/12 | 5,020 | 5,030 | 4,990 | 5,000 | 370,000 |
| 1991/02/08 | 4,940 | 5,020 | 4,890 | 4,970 | 306,000 |
| 1991/02/07 | 4,900 | 4,940 | 4,870 | 4,890 | 266,000 |
| 1991/02/06 | 4,940 | 5,010 | 4,880 | 4,950 | 303,000 |
| 1991/02/05 | 5,000 | 5,070 | 4,960 | 5,020 | 661,000 |
| 1991/02/04 | 4,730 | 5,000 | 4,700 | 4,940 | 571,000 |
| 1991/02/01 | 4,790 | 4,820 | 4,650 | 4,710 | 393,000 |
| 1991/01/31 | 4,940 | 4,940 | 4,820 | 4,840 | 583,000 |
| 1991/01/30 | 4,800 | 4,900 | 4,760 | 4,840 | 1,305,000 |
| 1991/01/29 | 4,600 | 4,740 | 4,590 | 4,700 | 976,000 |
| 1991/01/28 | 4,430 | 4,540 | 4,410 | 4,500 | 241,000 |
| 1991/01/25 | 4,350 | 4,410 | 4,350 | 4,400 | 382,000 |
| 1991/01/24 | 4,330 | 4,350 | 4,300 | 4,320 | 328,000 |
| 1991/01/23 | 4,300 | 4,320 | 4,260 | 4,300 | 328,000 |
| 1991/01/22 | 4,280 | 4,310 | 4,280 | 4,300 | 141,000 |
| 1991/01/21 | 4,330 | 4,350 | 4,300 | 4,330 | 149,000 |
| 1991/01/18 | 4,300 | 4,400 | 4,200 | 4,380 | 396,000 |
| 1991/01/17 | 4,070 | 4,310 | 3,960 | 4,200 | 304,000 |
| 1991/01/16 | 4,090 | 4,130 | 4,020 | 4,100 | 237,000 |
| 1991/01/14 | 4,170 | 4,250 | 4,130 | 4,210 | 149,000 |
| 1991/01/11 | 4,240 | 4,240 | 4,110 | 4,180 | 288,000 |
| 1991/01/10 | 4,050 | 4,250 | 4,000 | 4,240 | 205,000 |
| 1991/01/09 | 4,000 | 4,100 | 3,980 | 4,100 | 132,000 |
| 1991/01/08 | 4,180 | 4,180 | 4,000 | 4,000 | 122,000 |
| 1991/01/07 | 4,180 | 4,230 | 4,120 | 4,220 | 73,000 |
| 1991/01/04 | 4,140 | 4,180 | 4,130 | 4,140 | 56,000 |