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 |
|---|---|---|---|---|---|
| 1992/12/30 | 5,610 | 5,610 | 5,570 | 5,570 | 69,000 |
| 1992/12/29 | 5,560 | 5,620 | 5,560 | 5,600 | 56,000 |
| 1992/12/28 | 5,640 | 5,640 | 5,580 | 5,580 | 44,000 |
| 1992/12/25 | 5,660 | 5,700 | 5,650 | 5,650 | 183,000 |
| 1992/12/24 | 5,650 | 5,660 | 5,630 | 5,660 | 112,000 |
| 1992/12/22 | 5,600 | 5,640 | 5,570 | 5,630 | 138,000 |
| 1992/12/21 | 5,610 | 5,630 | 5,580 | 5,600 | 77,000 |
| 1992/12/18 | 5,600 | 5,610 | 5,570 | 5,600 | 123,000 |
| 1992/12/17 | 5,600 | 5,610 | 5,580 | 5,610 | 120,000 |
| 1992/12/16 | 5,600 | 5,610 | 5,590 | 5,600 | 101,000 |
| 1992/12/15 | 5,590 | 5,600 | 5,560 | 5,600 | 81,000 |
| 1992/12/14 | 5,620 | 5,630 | 5,590 | 5,590 | 90,000 |
| 1992/12/11 | 5,610 | 5,640 | 5,600 | 5,620 | 399,000 |
| 1992/12/10 | 5,570 | 5,610 | 5,570 | 5,590 | 135,000 |
| 1992/12/09 | 5,520 | 5,570 | 5,520 | 5,570 | 146,000 |
| 1992/12/08 | 5,530 | 5,550 | 5,510 | 5,540 | 118,000 |
| 1992/12/07 | 5,550 | 5,570 | 5,550 | 5,550 | 54,000 |
| 1992/12/04 | 5,550 | 5,570 | 5,530 | 5,540 | 169,000 |
| 1992/12/03 | 5,540 | 5,600 | 5,540 | 5,550 | 281,000 |
| 1992/12/02 | 5,450 | 5,560 | 5,440 | 5,530 | 252,000 |
| 1992/12/01 | 5,470 | 5,490 | 5,440 | 5,440 | 59,000 |
| 1992/11/30 | 5,460 | 5,470 | 5,440 | 5,470 | 170,000 |
| 1992/11/27 | 5,460 | 5,460 | 5,440 | 5,440 | 81,000 |
| 1992/11/26 | 5,380 | 5,470 | 5,370 | 5,470 | 251,000 |
| 1992/11/25 | 5,350 | 5,430 | 5,320 | 5,400 | 149,000 |
| 1992/11/24 | 5,260 | 5,350 | 5,260 | 5,300 | 323,000 |
| 1992/11/20 | 5,260 | 5,350 | 5,240 | 5,260 | 883,000 |
| 1992/11/19 | 5,450 | 5,550 | 5,300 | 5,300 | 338,000 |
| 1992/11/18 | 5,250 | 5,400 | 5,250 | 5,340 | 377,000 |
| 1992/11/17 | 5,220 | 5,260 | 5,200 | 5,230 | 326,000 |
| 1992/11/16 | 5,250 | 5,320 | 5,250 | 5,280 | 211,000 |
| 1992/11/13 | 5,370 | 5,400 | 5,300 | 5,370 | 278,000 |
| 1992/11/12 | 5,510 | 5,510 | 5,450 | 5,470 | 82,000 |
| 1992/11/11 | 5,490 | 5,490 | 5,470 | 5,490 | 45,000 |
| 1992/11/10 | 5,470 | 5,490 | 5,460 | 5,490 | 82,000 |
| 1992/11/09 | 5,500 | 5,500 | 5,450 | 5,460 | 151,000 |
| 1992/11/06 | 5,510 | 5,540 | 5,490 | 5,500 | 211,000 |
| 1992/11/05 | 5,550 | 5,590 | 5,550 | 5,560 | 88,000 |
| 1992/11/04 | 5,540 | 5,550 | 5,520 | 5,540 | 126,000 |
| 1992/11/02 | 5,540 | 5,550 | 5,520 | 5,540 | 114,000 |
| 1992/10/30 | 5,560 | 5,600 | 5,540 | 5,590 | 57,000 |
| 1992/10/29 | 5,610 | 5,610 | 5,580 | 5,590 | 71,000 |
| 1992/10/28 | 5,680 | 5,680 | 5,620 | 5,620 | 23,000 |
| 1992/10/27 | 5,650 | 5,670 | 5,620 | 5,650 | 9,000 |
| 1992/10/26 | 5,700 | 5,700 | 5,650 | 5,650 | 56,000 |
| 1992/10/23 | 5,680 | 5,700 | 5,670 | 5,700 | 38,000 |
| 1992/10/22 | 5,660 | 5,730 | 5,660 | 5,680 | 55,000 |
| 1992/10/21 | 5,750 | 5,750 | 5,700 | 5,740 | 59,000 |
| 1992/10/20 | 5,700 | 5,750 | 5,680 | 5,750 | 41,000 |
| 1992/10/19 | 5,700 | 5,710 | 5,660 | 5,700 | 85,000 |
| 1992/10/16 | 5,750 | 5,770 | 5,700 | 5,700 | 87,000 |
| 1992/10/15 | 5,720 | 5,780 | 5,700 | 5,770 | 83,000 |
| 1992/10/14 | 5,670 | 5,700 | 5,670 | 5,680 | 59,000 |
| 1992/10/13 | 5,610 | 5,670 | 5,610 | 5,670 | 85,000 |
| 1992/10/12 | 5,610 | 5,640 | 5,600 | 5,610 | 120,000 |
| 1992/10/09 | 5,650 | 5,650 | 5,610 | 5,640 | 92,000 |
| 1992/10/08 | 5,570 | 5,650 | 5,550 | 5,600 | 76,000 |
| 1992/10/07 | 5,520 | 5,590 | 5,520 | 5,550 | 49,000 |
| 1992/10/06 | 5,600 | 5,600 | 5,550 | 5,550 | 73,000 |
| 1992/10/05 | 5,560 | 5,620 | 5,560 | 5,600 | 122,000 |
| 1992/10/02 | 5,620 | 5,640 | 5,600 | 5,610 | 79,000 |
| 1992/10/01 | 5,570 | 5,570 | 5,500 | 5,550 | 83,000 |
| 1992/09/30 | 5,490 | 5,500 | 5,470 | 5,470 | 162,000 |
| 1992/09/29 | 5,510 | 5,540 | 5,490 | 5,540 | 110,000 |
| 1992/09/28 | 5,550 | 5,550 | 5,520 | 5,540 | 45,000 |
| 1992/09/25 | 5,620 | 5,620 | 5,550 | 5,580 | 115,000 |
| 1992/09/24 | 5,620 | 5,690 | 5,570 | 5,600 | 164,000 |
| 1992/09/22 | 5,600 | 5,620 | 5,550 | 5,600 | 199,000 |
| 1992/09/21 | 5,640 | 5,700 | 5,630 | 5,630 | 60,000 |
| 1992/09/18 | 5,570 | 5,630 | 5,530 | 5,600 | 222,000 |
| 1992/09/17 | 5,600 | 5,680 | 5,600 | 5,610 | 268,000 |
| 1992/09/16 | 5,770 | 5,770 | 5,670 | 5,670 | 184,000 |
| 1992/09/14 | 5,830 | 5,870 | 5,710 | 5,780 | 73,000 |
| 1992/09/11 | 5,940 | 5,980 | 5,850 | 5,860 | 126,000 |
| 1992/09/10 | 5,850 | 6,000 | 5,850 | 5,950 | 59,000 |
| 1992/09/09 | 5,900 | 5,950 | 5,800 | 5,950 | 47,000 |
| 1992/09/08 | 5,910 | 5,990 | 5,900 | 5,900 | 65,000 |
| 1992/09/07 | 6,100 | 6,100 | 5,940 | 5,950 | 112,000 |
| 1992/09/04 | 6,100 | 6,130 | 6,070 | 6,100 | 303,000 |
| 1992/09/03 | 5,970 | 6,050 | 5,950 | 6,050 | 66,000 |
| 1992/09/02 | 5,920 | 6,000 | 5,920 | 5,990 | 47,000 |
| 1992/09/01 | 6,000 | 6,000 | 5,950 | 5,960 | 91,000 |
| 1992/08/31 | 6,070 | 6,100 | 6,000 | 6,000 | 89,000 |
| 1992/08/28 | 5,990 | 6,190 | 5,970 | 6,120 | 237,000 |
| 1992/08/27 | 5,850 | 6,100 | 5,850 | 6,000 | 235,000 |
| 1992/08/26 | 5,690 | 5,830 | 5,690 | 5,790 | 109,000 |
| 1992/08/25 | 5,690 | 5,790 | 5,640 | 5,790 | 167,000 |
| 1992/08/24 | 5,700 | 5,900 | 5,680 | 5,680 | 449,000 |
| 1992/08/21 | 5,380 | 5,750 | 5,350 | 5,750 | 407,000 |
| 1992/08/20 | 5,130 | 5,370 | 5,130 | 5,330 | 169,000 |
| 1992/08/19 | 5,100 | 5,200 | 5,030 | 5,130 | 147,000 |
| 1992/08/18 | 5,270 | 5,270 | 5,190 | 5,190 | 112,000 |
| 1992/08/17 | 5,240 | 5,300 | 5,240 | 5,240 | 192,000 |
| 1992/08/14 | 5,170 | 5,210 | 5,100 | 5,210 | 89,000 |
| 1992/08/13 | 5,120 | 5,230 | 5,060 | 5,210 | 149,000 |
| 1992/08/12 | 5,160 | 5,160 | 4,950 | 5,100 | 352,000 |
| 1992/08/11 | 5,400 | 5,530 | 5,250 | 5,260 | 233,000 |
| 1992/08/10 | 5,460 | 5,460 | 5,350 | 5,400 | 186,000 |
| 1992/08/07 | 5,560 | 5,560 | 5,400 | 5,470 | 160,000 |
| 1992/08/06 | 5,690 | 5,690 | 5,600 | 5,600 | 37,000 |
| 1992/08/05 | 5,630 | 5,690 | 5,630 | 5,670 | 45,000 |
| 1992/08/04 | 5,760 | 5,760 | 5,600 | 5,620 | 154,000 |
| 1992/08/03 | 5,670 | 5,740 | 5,650 | 5,660 | 43,000 |
| 1992/07/31 | 5,610 | 5,670 | 5,570 | 5,670 | 87,000 |
| 1992/07/30 | 5,450 | 5,630 | 5,380 | 5,630 | 164,000 |
| 1992/07/29 | 5,600 | 5,620 | 5,380 | 5,390 | 300,000 |
| 1992/07/28 | 5,600 | 5,600 | 5,530 | 5,560 | 88,000 |
| 1992/07/27 | 5,800 | 5,850 | 5,630 | 5,630 | 114,000 |
| 1992/07/24 | 5,820 | 5,820 | 5,720 | 5,800 | 118,000 |
| 1992/07/23 | 5,680 | 5,820 | 5,680 | 5,780 | 196,000 |
| 1992/07/22 | 5,810 | 5,810 | 5,700 | 5,780 | 180,000 |
| 1992/07/21 | 5,780 | 5,870 | 5,780 | 5,810 | 137,000 |
| 1992/07/20 | 5,900 | 5,920 | 5,860 | 5,880 | 180,000 |
| 1992/07/17 | 6,050 | 6,050 | 6,000 | 6,040 | 69,000 |
| 1992/07/16 | 6,030 | 6,100 | 6,030 | 6,100 | 54,000 |
| 1992/07/15 | 6,090 | 6,120 | 6,050 | 6,070 | 62,000 |
| 1992/07/14 | 6,100 | 6,110 | 6,090 | 6,100 | 79,000 |
| 1992/07/13 | 6,100 | 6,150 | 6,080 | 6,150 | 270,000 |
| 1992/07/10 | 6,200 | 6,200 | 6,100 | 6,100 | 98,000 |
| 1992/07/09 | 6,130 | 6,200 | 6,120 | 6,200 | 53,000 |
| 1992/07/08 | 6,060 | 6,160 | 6,060 | 6,160 | 42,000 |
| 1992/07/07 | 6,140 | 6,190 | 6,130 | 6,160 | 54,000 |
| 1992/07/06 | 6,210 | 6,220 | 6,180 | 6,180 | 76,000 |
| 1992/07/03 | 6,180 | 6,250 | 6,150 | 6,200 | 299,000 |
| 1992/07/02 | 6,180 | 6,200 | 6,140 | 6,160 | 138,000 |
| 1992/07/01 | 6,090 | 6,150 | 6,070 | 6,100 | 45,000 |
| 1992/06/30 | 6,130 | 6,140 | 6,070 | 6,070 | 85,000 |
| 1992/06/29 | 6,090 | 6,090 | 6,040 | 6,080 | 48,000 |
| 1992/06/26 | 6,100 | 6,120 | 6,040 | 6,090 | 242,000 |
| 1992/06/25 | 6,020 | 6,090 | 6,010 | 6,080 | 199,000 |
| 1992/06/24 | 6,080 | 6,120 | 6,000 | 6,020 | 125,000 |
| 1992/06/23 | 6,090 | 6,150 | 6,070 | 6,140 | 74,000 |
| 1992/06/22 | 6,000 | 6,100 | 6,000 | 6,010 | 61,000 |
| 1992/06/19 | 6,060 | 6,080 | 6,000 | 6,070 | 105,000 |
| 1992/06/18 | 6,050 | 6,060 | 5,960 | 6,000 | 261,000 |
| 1992/06/17 | 6,150 | 6,170 | 6,080 | 6,080 | 185,000 |
| 1992/06/16 | 6,160 | 6,190 | 6,150 | 6,180 | 148,000 |
| 1992/06/15 | 6,160 | 6,200 | 6,150 | 6,160 | 74,000 |
| 1992/06/12 | 6,210 | 6,240 | 6,150 | 6,150 | 138,000 |
| 1992/06/11 | 6,200 | 6,210 | 6,170 | 6,200 | 73,000 |
| 1992/06/10 | 6,210 | 6,210 | 6,180 | 6,180 | 88,000 |
| 1992/06/09 | 6,180 | 6,210 | 6,140 | 6,210 | 116,000 |
| 1992/06/08 | 6,150 | 6,180 | 6,100 | 6,180 | 52,000 |
| 1992/06/05 | 6,200 | 6,200 | 6,160 | 6,170 | 95,000 |
| 1992/06/04 | 6,210 | 6,210 | 6,160 | 6,160 | 110,000 |
| 1992/06/03 | 6,200 | 6,230 | 6,180 | 6,200 | 203,000 |
| 1992/06/02 | 6,150 | 6,200 | 6,130 | 6,200 | 204,000 |
| 1992/06/01 | 6,170 | 6,200 | 6,130 | 6,170 | 106,000 |
| 1992/05/29 | 6,180 | 6,210 | 6,150 | 6,170 | 146,000 |
| 1992/05/28 | 6,070 | 6,150 | 6,070 | 6,150 | 113,000 |
| 1992/05/27 | 6,170 | 6,170 | 6,050 | 6,070 | 273,000 |
| 1992/05/26 | 6,220 | 6,240 | 6,190 | 6,200 | 126,000 |
| 1992/05/25 | 6,200 | 6,240 | 6,170 | 6,230 | 238,000 |
| 1992/05/22 | 6,180 | 6,240 | 6,150 | 6,180 | 165,000 |
| 1992/05/21 | 6,120 | 6,260 | 6,110 | 6,220 | 517,000 |
| 1992/05/20 | 6,100 | 6,120 | 6,060 | 6,110 | 217,000 |
| 1992/05/19 | 6,080 | 6,080 | 6,020 | 6,060 | 322,000 |
| 1992/05/18 | 5,860 | 5,910 | 5,860 | 5,880 | 75,000 |
| 1992/05/15 | 5,880 | 5,950 | 5,860 | 5,950 | 121,000 |
| 1992/05/14 | 5,980 | 6,000 | 5,940 | 5,980 | 113,000 |
| 1992/05/13 | 5,930 | 6,000 | 5,930 | 5,950 | 159,000 |
| 1992/05/12 | 5,900 | 5,940 | 5,880 | 5,890 | 168,000 |
| 1992/05/11 | 5,850 | 5,920 | 5,830 | 5,900 | 93,000 |
| 1992/05/08 | 5,790 | 5,900 | 5,790 | 5,900 | 299,000 |
| 1992/05/07 | 5,740 | 5,830 | 5,730 | 5,790 | 195,000 |
| 1992/05/06 | 5,650 | 5,740 | 5,650 | 5,720 | 139,000 |
| 1992/05/01 | 5,660 | 5,690 | 5,650 | 5,650 | 87,000 |
| 1992/04/30 | 5,650 | 5,700 | 5,650 | 5,650 | 114,000 |
| 1992/04/28 | 5,650 | 5,730 | 5,640 | 5,730 | 44,000 |
| 1992/04/27 | 5,680 | 5,720 | 5,660 | 5,710 | 63,000 |
| 1992/04/24 | 5,700 | 5,720 | 5,640 | 5,720 | 169,000 |
| 1992/04/23 | 5,650 | 5,740 | 5,650 | 5,700 | 136,000 |
| 1992/04/22 | 5,560 | 5,600 | 5,560 | 5,580 | 134,000 |
| 1992/04/21 | 5,600 | 5,650 | 5,550 | 5,580 | 134,000 |
| 1992/04/20 | 5,770 | 5,770 | 5,530 | 5,650 | 422,000 |
| 1992/04/17 | 5,790 | 5,800 | 5,780 | 5,800 | 164,000 |
| 1992/04/16 | 5,800 | 5,820 | 5,760 | 5,790 | 171,000 |
| 1992/04/15 | 5,790 | 5,850 | 5,750 | 5,760 | 124,000 |
| 1992/04/14 | 5,610 | 5,690 | 5,600 | 5,690 | 173,000 |
| 1992/04/13 | 5,720 | 5,780 | 5,630 | 5,630 | 110,000 |
| 1992/04/10 | 5,680 | 5,730 | 5,620 | 5,680 | 235,000 |
| 1992/04/09 | 5,500 | 5,570 | 5,480 | 5,480 | 270,000 |
| 1992/04/08 | 5,500 | 5,600 | 5,500 | 5,590 | 171,000 |
| 1992/04/07 | 5,680 | 5,680 | 5,580 | 5,650 | 80,000 |
| 1992/04/06 | 5,690 | 5,690 | 5,600 | 5,650 | 109,000 |
| 1992/04/03 | 5,700 | 5,700 | 5,530 | 5,670 | 188,000 |
| 1992/04/02 | 5,700 | 5,810 | 5,550 | 5,690 | 330,000 |
| 1992/04/01 | 5,920 | 5,920 | 5,760 | 5,760 | 154,000 |
| 1992/03/31 | 5,960 | 5,990 | 5,920 | 5,920 | 80,000 |
| 1992/03/30 | 5,910 | 5,960 | 5,910 | 5,960 | 56,000 |
| 1992/03/27 | 5,910 | 5,990 | 5,900 | 5,910 | 69,000 |
| 1992/03/26 | 5,930 | 5,980 | 5,920 | 5,920 | 128,000 |
| 1992/03/25 | 5,950 | 6,020 | 5,880 | 5,920 | 122,000 |
| 1992/03/24 | 5,970 | 6,000 | 5,870 | 5,870 | 238,000 |
| 1992/03/23 | 5,940 | 6,040 | 5,930 | 5,970 | 222,000 |
| 1992/03/19 | 5,610 | 5,910 | 5,580 | 5,900 | 274,000 |
| 1992/03/18 | 5,750 | 5,770 | 5,460 | 5,510 | 463,000 |
| 1992/03/17 | 5,980 | 5,990 | 5,830 | 5,850 | 373,000 |
| 1992/03/16 | 6,060 | 6,060 | 5,950 | 6,000 | 75,000 |
| 1992/03/13 | 6,090 | 6,160 | 6,050 | 6,050 | 118,000 |
| 1992/03/12 | 6,080 | 6,110 | 6,080 | 6,100 | 63,000 |
| 1992/03/11 | 6,130 | 6,140 | 6,120 | 6,120 | 126,000 |
| 1992/03/10 | 6,140 | 6,190 | 6,100 | 6,180 | 128,000 |
| 1992/03/09 | 6,150 | 6,210 | 6,150 | 6,200 | 129,000 |
| 1992/03/06 | 6,180 | 6,200 | 6,100 | 6,160 | 83,000 |
| 1992/03/05 | 6,230 | 6,230 | 6,150 | 6,190 | 40,000 |
| 1992/03/04 | 6,250 | 6,260 | 6,180 | 6,230 | 73,000 |
| 1992/03/03 | 6,280 | 6,300 | 6,200 | 6,200 | 176,000 |
| 1992/03/02 | 6,280 | 6,320 | 6,260 | 6,270 | 290,000 |
| 1992/02/28 | 6,280 | 6,310 | 6,260 | 6,270 | 126,000 |
| 1992/02/27 | 6,330 | 6,340 | 6,270 | 6,310 | 160,000 |
| 1992/02/26 | 6,300 | 6,370 | 6,270 | 6,320 | 458,000 |
| 1992/02/25 | 6,310 | 6,340 | 6,260 | 6,260 | 496,000 |
| 1992/02/24 | 6,330 | 6,390 | 6,300 | 6,330 | 692,000 |
| 1992/02/21 | 6,270 | 6,370 | 6,270 | 6,330 | 945,000 |
| 1992/02/20 | 6,210 | 6,260 | 6,200 | 6,250 | 844,000 |
| 1992/02/19 | 6,160 | 6,210 | 6,140 | 6,180 | 405,000 |
| 1992/02/18 | 6,150 | 6,230 | 6,140 | 6,170 | 482,000 |
| 1992/02/17 | 6,090 | 6,140 | 6,060 | 6,130 | 200,000 |
| 1992/02/14 | 6,150 | 6,150 | 6,090 | 6,090 | 184,000 |
| 1992/02/13 | 6,110 | 6,160 | 6,110 | 6,130 | 212,000 |
| 1992/02/12 | 6,190 | 6,190 | 6,130 | 6,130 | 108,000 |
| 1992/02/10 | 6,200 | 6,220 | 6,180 | 6,180 | 132,000 |
| 1992/02/07 | 6,240 | 6,240 | 6,180 | 6,220 | 310,000 |
| 1992/02/06 | 6,150 | 6,230 | 6,140 | 6,230 | 338,000 |
| 1992/02/05 | 6,130 | 6,150 | 6,100 | 6,130 | 105,000 |
| 1992/02/04 | 6,140 | 6,150 | 6,060 | 6,110 | 87,000 |
| 1992/02/03 | 6,200 | 6,200 | 6,100 | 6,120 | 190,000 |
| 1992/01/31 | 6,040 | 6,150 | 6,040 | 6,100 | 214,000 |
| 1992/01/30 | 5,950 | 6,020 | 5,910 | 5,990 | 723,000 |
| 1992/01/29 | 6,040 | 6,040 | 5,880 | 5,950 | 146,000 |
| 1992/01/28 | 5,910 | 6,000 | 5,910 | 5,990 | 84,000 |
| 1992/01/27 | 5,990 | 5,990 | 5,900 | 5,910 | 93,000 |
| 1992/01/24 | 6,000 | 6,000 | 5,940 | 6,000 | 137,000 |
| 1992/01/23 | 6,050 | 6,100 | 6,000 | 6,000 | 132,000 |
| 1992/01/22 | 6,080 | 6,130 | 6,020 | 6,070 | 229,000 |
| 1992/01/21 | 6,000 | 6,090 | 5,900 | 6,090 | 75,000 |
| 1992/01/20 | 6,030 | 6,030 | 5,900 | 6,000 | 259,000 |
| 1992/01/17 | 6,000 | 6,050 | 5,960 | 6,000 | 186,000 |
| 1992/01/16 | 6,100 | 6,110 | 5,980 | 6,000 | 219,000 |
| 1992/01/14 | 6,000 | 6,050 | 5,990 | 6,000 | 111,000 |
| 1992/01/13 | 6,030 | 6,030 | 5,970 | 6,000 | 45,000 |
| 1992/01/10 | 6,140 | 6,140 | 6,060 | 6,110 | 133,000 |
| 1992/01/09 | 6,140 | 6,160 | 6,100 | 6,150 | 76,000 |
| 1992/01/08 | 6,150 | 6,170 | 6,130 | 6,160 | 58,000 |
| 1992/01/07 | 6,210 | 6,210 | 6,180 | 6,200 | 225,000 |
| 1992/01/06 | 6,200 | 6,200 | 6,130 | 6,180 | 207,000 |