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 |
|---|---|---|---|---|---|
| 1993/12/30 | 6,800 | 6,800 | 6,740 | 6,760 | 48,000 |
| 1993/12/29 | 6,800 | 6,830 | 6,740 | 6,800 | 101,000 |
| 1993/12/28 | 6,800 | 6,820 | 6,780 | 6,800 | 118,000 |
| 1993/12/27 | 6,780 | 6,800 | 6,710 | 6,800 | 270,000 |
| 1993/12/24 | 6,750 | 6,750 | 6,700 | 6,750 | 91,000 |
| 1993/12/22 | 6,650 | 6,740 | 6,650 | 6,710 | 158,000 |
| 1993/12/21 | 6,670 | 6,680 | 6,630 | 6,640 | 123,000 |
| 1993/12/20 | 6,860 | 6,870 | 6,680 | 6,680 | 161,000 |
| 1993/12/17 | 6,890 | 6,900 | 6,830 | 6,850 | 222,000 |
| 1993/12/16 | 6,820 | 6,870 | 6,810 | 6,850 | 249,000 |
| 1993/12/15 | 6,750 | 6,780 | 6,640 | 6,780 | 113,000 |
| 1993/12/14 | 6,740 | 6,790 | 6,710 | 6,750 | 196,000 |
| 1993/12/13 | 6,730 | 6,750 | 6,660 | 6,710 | 216,000 |
| 1993/12/10 | 6,650 | 6,750 | 6,650 | 6,700 | 294,000 |
| 1993/12/09 | 6,690 | 6,690 | 6,560 | 6,650 | 195,000 |
| 1993/12/08 | 6,690 | 6,700 | 6,600 | 6,700 | 154,000 |
| 1993/12/07 | 6,690 | 6,730 | 6,650 | 6,690 | 152,000 |
| 1993/12/06 | 6,820 | 6,820 | 6,660 | 6,690 | 106,000 |
| 1993/12/03 | 6,760 | 6,760 | 6,610 | 6,730 | 162,000 |
| 1993/12/02 | 6,690 | 6,760 | 6,660 | 6,760 | 2,720 |
| 1993/12/01 | 6,430 | 6,590 | 6,400 | 6,590 | 132,000 |
| 1993/11/30 | 6,210 | 6,400 | 6,200 | 6,330 | 166,000 |
| 1993/11/29 | 6,400 | 6,400 | 5,990 | 6,200 | 235,000 |
| 1993/11/26 | 6,630 | 6,630 | 6,460 | 6,490 | 457,000 |
| 1993/11/25 | 6,600 | 6,640 | 6,540 | 6,630 | 505,000 |
| 1993/11/24 | 6,690 | 6,700 | 6,600 | 6,600 | 285,000 |
| 1993/11/22 | 6,790 | 6,790 | 6,700 | 6,700 | 228,000 |
| 1993/11/19 | 6,820 | 6,850 | 6,790 | 6,790 | 162,000 |
| 1993/11/18 | 6,840 | 6,850 | 6,780 | 6,800 | 168,000 |
| 1993/11/17 | 6,800 | 6,840 | 6,770 | 6,830 | 136,000 |
| 1993/11/16 | 6,790 | 6,840 | 6,780 | 6,810 | 141,000 |
| 1993/11/15 | 6,890 | 6,890 | 6,770 | 6,800 | 154,000 |
| 1993/11/12 | 6,800 | 6,880 | 6,790 | 6,880 | 137,000 |
| 1993/11/11 | 6,830 | 6,850 | 6,810 | 6,820 | 129,000 |
| 1993/11/10 | 6,770 | 6,820 | 6,770 | 6,810 | 196,000 |
| 1993/11/09 | 6,840 | 6,840 | 6,760 | 6,770 | 194,000 |
| 1993/11/08 | 6,800 | 6,870 | 6,790 | 6,830 | 214,000 |
| 1993/11/05 | 6,840 | 6,840 | 6,690 | 6,810 | 351,000 |
| 1993/11/04 | 6,880 | 6,890 | 6,810 | 6,810 | 157,000 |
| 1993/11/02 | 6,820 | 6,880 | 6,800 | 6,860 | 264,000 |
| 1993/11/01 | 6,830 | 6,830 | 6,770 | 6,790 | 196,000 |
| 1993/10/29 | 6,700 | 6,770 | 6,700 | 6,770 | 247,000 |
| 1993/10/28 | 6,700 | 6,730 | 6,630 | 6,670 | 352,000 |
| 1993/10/27 | 6,760 | 6,760 | 6,570 | 6,650 | 995,000 |
| 1993/10/26 | 6,940 | 6,970 | 6,920 | 6,920 | 89,000 |
| 1993/10/25 | 6,960 | 6,990 | 6,930 | 6,970 | 169,000 |
| 1993/10/22 | 6,880 | 6,930 | 6,880 | 6,930 | 167,000 |
| 1993/10/21 | 6,910 | 6,920 | 6,860 | 6,860 | 279,000 |
| 1993/10/20 | 6,920 | 6,950 | 6,900 | 6,910 | 237,000 |
| 1993/10/19 | 6,950 | 6,960 | 6,910 | 6,920 | 208,000 |
| 1993/10/18 | 6,970 | 7,040 | 6,950 | 6,950 | 184,000 |
| 1993/10/15 | 6,990 | 7,040 | 6,970 | 7,040 | 254,000 |
| 1993/10/14 | 6,960 | 7,020 | 6,920 | 7,000 | 301,000 |
| 1993/10/13 | 7,050 | 7,060 | 7,020 | 7,060 | 233,000 |
| 1993/10/12 | 7,200 | 7,200 | 7,060 | 7,090 | 214,000 |
| 1993/10/08 | 7,060 | 7,160 | 7,060 | 7,150 | 207,000 |
| 1993/10/07 | 7,120 | 7,130 | 7,000 | 7,050 | 252,000 |
| 1993/10/06 | 7,160 | 7,160 | 7,070 | 7,110 | 189,000 |
| 1993/10/05 | 7,160 | 7,230 | 7,150 | 7,160 | 200,000 |
| 1993/10/04 | 7,250 | 7,260 | 7,170 | 7,260 | 266,000 |
| 1993/10/01 | 7,300 | 7,320 | 7,250 | 7,270 | 387,000 |
| 1993/09/30 | 7,260 | 7,330 | 7,200 | 7,320 | 475,000 |
| 1993/09/29 | 7,250 | 7,260 | 7,180 | 7,250 | 681,000 |
| 1993/09/28 | 6,970 | 7,230 | 6,950 | 7,200 | 1,003,000 |
| 1993/09/27 | 6,930 | 6,960 | 6,900 | 6,930 | 269,000 |
| 1993/09/24 | 6,840 | 6,880 | 6,800 | 6,880 | 188,000 |
| 1993/09/22 | 6,720 | 6,790 | 6,720 | 6,780 | 149,000 |
| 1993/09/21 | 6,840 | 6,850 | 6,810 | 6,820 | 206,000 |
| 1993/09/20 | 6,820 | 6,820 | 6,790 | 6,800 | 132,000 |
| 1993/09/17 | 6,830 | 6,830 | 6,790 | 6,810 | 147,000 |
| 1993/09/16 | 6,880 | 6,880 | 6,800 | 6,830 | 211,000 |
| 1993/09/14 | 6,890 | 6,910 | 6,840 | 6,880 | 363,000 |
| 1993/09/13 | 6,800 | 6,840 | 6,750 | 6,840 | 124,000 |
| 1993/09/10 | 6,690 | 6,790 | 6,690 | 6,770 | 308,000 |
| 1993/09/09 | 6,680 | 6,680 | 6,630 | 6,660 | 328,000 |
| 1993/09/08 | 6,700 | 6,710 | 6,660 | 6,690 | 169,000 |
| 1993/09/07 | 6,760 | 6,760 | 6,710 | 6,710 | 61,000 |
| 1993/09/06 | 6,840 | 6,840 | 6,760 | 6,760 | 90,000 |
| 1993/09/03 | 6,880 | 6,900 | 6,750 | 6,780 | 312,000 |
| 1993/09/02 | 6,850 | 6,910 | 6,850 | 6,860 | 519,000 |
| 1993/09/01 | 6,820 | 6,850 | 6,790 | 6,830 | 431,000 |
| 1993/08/31 | 6,720 | 6,780 | 6,700 | 6,780 | 306,000 |
| 1993/08/30 | 6,700 | 6,720 | 6,670 | 6,700 | 57,000 |
| 1993/08/27 | 6,600 | 6,700 | 6,600 | 6,700 | 118,000 |
| 1993/08/26 | 6,600 | 6,610 | 6,580 | 6,600 | 94,000 |
| 1993/08/25 | 6,650 | 6,650 | 6,580 | 6,590 | 195,000 |
| 1993/08/24 | 6,600 | 6,600 | 6,570 | 6,600 | 118,000 |
| 1993/08/23 | 6,600 | 6,600 | 6,550 | 6,600 | 69,000 |
| 1993/08/20 | 6,600 | 6,610 | 6,570 | 6,600 | 99,000 |
| 1993/08/19 | 6,650 | 6,650 | 6,590 | 6,590 | 88,000 |
| 1993/08/18 | 6,640 | 6,650 | 6,620 | 6,640 | 91,000 |
| 1993/08/17 | 6,640 | 6,650 | 6,630 | 6,630 | 107,000 |
| 1993/08/16 | 6,690 | 6,700 | 6,620 | 6,620 | 65,000 |
| 1993/08/13 | 6,700 | 6,700 | 6,640 | 6,700 | 130,000 |
| 1993/08/12 | 6,700 | 6,700 | 6,650 | 6,650 | 211,000 |
| 1993/08/11 | 6,700 | 6,710 | 6,680 | 6,700 | 124,000 |
| 1993/08/10 | 6,700 | 6,740 | 6,700 | 6,700 | 182,000 |
| 1993/08/09 | 6,690 | 6,700 | 6,680 | 6,690 | 127,000 |
| 1993/08/06 | 6,700 | 6,700 | 6,660 | 6,670 | 147,000 |
| 1993/08/05 | 6,780 | 6,790 | 6,670 | 6,700 | 281,000 |
| 1993/08/04 | 6,720 | 6,800 | 6,720 | 6,800 | 416,000 |
| 1993/08/03 | 6,730 | 6,800 | 6,710 | 6,710 | 390,000 |
| 1993/08/02 | 6,620 | 6,700 | 6,620 | 6,700 | 206,000 |
| 1993/07/30 | 6,690 | 6,730 | 6,670 | 6,720 | 433,000 |
| 1993/07/29 | 6,640 | 6,680 | 6,600 | 6,680 | 227,000 |
| 1993/07/28 | 6,590 | 6,660 | 6,570 | 6,610 | 283,000 |
| 1993/07/27 | 6,560 | 6,570 | 6,550 | 6,570 | 118,000 |
| 1993/07/26 | 6,550 | 6,560 | 6,530 | 6,560 | 125,000 |
| 1993/07/23 | 6,610 | 6,630 | 6,520 | 6,520 | 300,000 |
| 1993/07/22 | 6,610 | 6,710 | 6,610 | 6,700 | 632,000 |
| 1993/07/21 | 6,590 | 6,660 | 6,590 | 6,620 | 496,000 |
| 1993/07/20 | 6,680 | 6,700 | 6,600 | 6,620 | 432,000 |
| 1993/07/19 | 6,550 | 6,770 | 6,510 | 6,720 | 1,550,000 |
| 1993/07/16 | 6,400 | 6,530 | 6,390 | 6,520 | 381,000 |
| 1993/07/15 | 6,400 | 6,510 | 6,400 | 6,470 | 565,000 |
| 1993/07/14 | 6,430 | 6,430 | 6,360 | 6,360 | 124,000 |
| 1993/07/13 | 6,340 | 6,440 | 6,320 | 6,400 | 241,000 |
| 1993/07/12 | 6,350 | 6,350 | 6,300 | 6,350 | 84,000 |
| 1993/07/09 | 6,300 | 6,300 | 6,260 | 6,260 | 119,000 |
| 1993/07/08 | 6,330 | 6,330 | 6,260 | 6,300 | 111,000 |
| 1993/07/07 | 6,290 | 6,300 | 6,260 | 6,260 | 131,000 |
| 1993/07/06 | 6,300 | 6,320 | 6,300 | 6,300 | 52,000 |
| 1993/07/05 | 6,290 | 6,300 | 6,280 | 6,300 | 55,000 |
| 1993/07/02 | 6,440 | 6,440 | 6,310 | 6,340 | 168,000 |
| 1993/07/01 | 6,340 | 6,430 | 6,330 | 6,420 | 313,000 |
| 1993/06/30 | 6,300 | 6,370 | 6,290 | 6,320 | 272,000 |
| 1993/06/29 | 6,310 | 6,340 | 6,280 | 6,320 | 172,000 |
| 1993/06/28 | 6,300 | 6,380 | 6,300 | 6,330 | 94,000 |
| 1993/06/25 | 6,250 | 6,280 | 6,220 | 6,280 | 102,000 |
| 1993/06/24 | 6,180 | 6,280 | 6,180 | 6,220 | 133,000 |
| 1993/06/23 | 6,200 | 6,260 | 6,150 | 6,150 | 151,000 |
| 1993/06/22 | 6,190 | 6,260 | 6,110 | 6,260 | 208,000 |
| 1993/06/21 | 6,180 | 6,190 | 6,000 | 6,190 | 315,000 |
| 1993/06/18 | 6,240 | 6,240 | 6,150 | 6,150 | 165,000 |
| 1993/06/17 | 6,200 | 6,270 | 6,180 | 6,210 | 252,000 |
| 1993/06/16 | 6,190 | 6,220 | 6,140 | 6,200 | 140,000 |
| 1993/06/15 | 6,260 | 6,260 | 6,200 | 6,200 | 191,000 |
| 1993/06/14 | 6,300 | 6,340 | 6,260 | 6,260 | 103,000 |
| 1993/06/11 | 6,410 | 6,430 | 6,330 | 6,330 | 174,000 |
| 1993/06/10 | 6,390 | 6,400 | 6,330 | 6,350 | 136,000 |
| 1993/06/08 | 6,490 | 6,490 | 6,410 | 6,430 | 186,000 |
| 1993/06/07 | 6,370 | 6,530 | 6,370 | 6,460 | 480,000 |
| 1993/06/04 | 6,400 | 6,450 | 6,380 | 6,440 | 439,000 |
| 1993/06/03 | 6,320 | 6,400 | 6,300 | 6,370 | 199,000 |
| 1993/06/02 | 6,270 | 6,340 | 6,240 | 6,310 | 203,000 |
| 1993/06/01 | 6,290 | 6,290 | 6,250 | 6,270 | 102,000 |
| 1993/05/31 | 6,310 | 6,310 | 6,250 | 6,250 | 66,000 |
| 1993/05/28 | 6,360 | 6,370 | 6,300 | 6,310 | 65,000 |
| 1993/05/27 | 6,390 | 6,400 | 6,330 | 6,340 | 306,000 |
| 1993/05/26 | 6,250 | 6,320 | 6,210 | 6,320 | 407,000 |
| 1993/05/25 | 6,250 | 6,300 | 6,210 | 6,240 | 394,000 |
| 1993/05/24 | 6,190 | 6,250 | 6,190 | 6,240 | 474,000 |
| 1993/05/21 | 6,170 | 6,190 | 6,150 | 6,150 | 378,000 |
| 1993/05/20 | 6,100 | 6,150 | 6,070 | 6,150 | 362,000 |
| 1993/05/19 | 6,080 | 6,130 | 6,060 | 6,070 | 300,000 |
| 1993/05/18 | 6,050 | 6,050 | 5,970 | 5,990 | 84,000 |
| 1993/05/17 | 6,090 | 6,090 | 6,030 | 6,050 | 90,000 |
| 1993/05/14 | 6,010 | 6,070 | 6,010 | 6,070 | 275,000 |
| 1993/05/13 | 5,920 | 6,000 | 5,910 | 6,000 | 195,000 |
| 1993/05/12 | 6,000 | 6,000 | 5,910 | 5,960 | 157,000 |
| 1993/05/11 | 6,000 | 6,010 | 5,930 | 5,960 | 251,000 |
| 1993/05/10 | 5,990 | 5,990 | 5,930 | 5,980 | 117,000 |
| 1993/05/07 | 5,940 | 5,940 | 5,900 | 5,940 | 120,000 |
| 1993/05/06 | 5,950 | 5,980 | 5,920 | 5,930 | 174,000 |
| 1993/04/30 | 5,830 | 5,980 | 5,830 | 5,880 | 264,000 |
| 1993/04/28 | 5,950 | 5,950 | 5,820 | 5,830 | 360,000 |
| 1993/04/27 | 5,760 | 5,800 | 5,750 | 5,760 | 228,000 |
| 1993/04/26 | 5,750 | 5,840 | 5,750 | 5,760 | 73,000 |
| 1993/04/23 | 5,860 | 5,860 | 5,830 | 5,840 | 66,000 |
| 1993/04/22 | 5,830 | 5,890 | 5,830 | 5,840 | 105,000 |
| 1993/04/21 | 5,900 | 5,900 | 5,800 | 5,830 | 58,000 |
| 1993/04/20 | 5,950 | 6,000 | 5,850 | 5,850 | 104,000 |
| 1993/04/19 | 5,960 | 5,960 | 5,820 | 5,850 | 116,000 |
| 1993/04/16 | 6,000 | 6,040 | 5,960 | 5,960 | 132,000 |
| 1993/04/15 | 6,060 | 6,070 | 5,960 | 6,040 | 108,000 |
| 1993/04/14 | 6,070 | 6,070 | 6,020 | 6,070 | 188,000 |
| 1993/04/13 | 6,020 | 6,050 | 5,990 | 6,050 | 214,000 |
| 1993/04/12 | 6,020 | 6,030 | 5,990 | 6,030 | 111,000 |
| 1993/04/09 | 6,040 | 6,070 | 6,010 | 6,030 | 273,000 |
| 1993/04/08 | 6,020 | 6,040 | 5,910 | 6,000 | 248,000 |
| 1993/04/07 | 5,900 | 6,040 | 5,900 | 5,990 | 575,000 |
| 1993/04/06 | 5,880 | 5,900 | 5,870 | 5,900 | 247,000 |
| 1993/04/05 | 5,880 | 5,900 | 5,850 | 5,870 | 229,000 |
| 1993/04/02 | 5,740 | 5,850 | 5,730 | 5,850 | 282,000 |
| 1993/04/01 | 5,660 | 5,700 | 5,660 | 5,690 | 79,000 |
| 1993/03/31 | 5,740 | 5,740 | 5,640 | 5,660 | 130,000 |
| 1993/03/30 | 5,730 | 5,740 | 5,700 | 5,740 | 133,000 |
| 1993/03/29 | 5,630 | 5,770 | 5,600 | 5,750 | 205,000 |
| 1993/03/26 | 5,540 | 5,640 | 5,500 | 5,590 | 193,000 |
| 1993/03/25 | 5,430 | 5,510 | 5,420 | 5,490 | 208,000 |
| 1993/03/24 | 5,420 | 5,470 | 5,420 | 5,430 | 101,000 |
| 1993/03/23 | 5,520 | 5,540 | 5,470 | 5,480 | 124,000 |
| 1993/03/22 | 5,570 | 5,580 | 5,520 | 5,520 | 182,000 |
| 1993/03/19 | 5,520 | 5,580 | 5,520 | 5,570 | 324,000 |
| 1993/03/18 | 5,450 | 5,530 | 5,440 | 5,500 | 335,000 |
| 1993/03/17 | 5,420 | 5,460 | 5,420 | 5,460 | 91,000 |
| 1993/03/16 | 5,440 | 5,440 | 5,420 | 5,420 | 126,000 |
| 1993/03/15 | 5,460 | 5,460 | 5,430 | 5,460 | 107,000 |
| 1993/03/12 | 5,460 | 5,470 | 5,450 | 5,450 | 147,000 |
| 1993/03/11 | 5,490 | 5,490 | 5,420 | 5,450 | 109,000 |
| 1993/03/10 | 5,410 | 5,420 | 5,380 | 5,420 | 103,000 |
| 1993/03/09 | 5,500 | 5,550 | 5,370 | 5,440 | 143,000 |
| 1993/03/08 | 5,400 | 5,550 | 5,400 | 5,470 | 130,000 |
| 1993/03/05 | 5,460 | 5,500 | 5,450 | 5,480 | 82,000 |
| 1993/03/04 | 5,480 | 5,480 | 5,420 | 5,470 | 47,000 |
| 1993/03/03 | 5,470 | 5,480 | 5,430 | 5,480 | 89,000 |
| 1993/03/02 | 5,420 | 5,490 | 5,420 | 5,470 | 77,000 |
| 1993/03/01 | 5,410 | 5,450 | 5,400 | 5,420 | 114,000 |
| 1993/02/26 | 5,370 | 5,400 | 5,370 | 5,380 | 52,000 |
| 1993/02/25 | 5,400 | 5,400 | 5,360 | 5,360 | 88,000 |
| 1993/02/24 | 5,420 | 5,430 | 5,370 | 5,370 | 122,000 |
| 1993/02/23 | 5,430 | 5,430 | 5,390 | 5,410 | 103,000 |
| 1993/02/22 | 5,480 | 5,480 | 5,430 | 5,430 | 68,000 |
| 1993/02/19 | 5,450 | 5,460 | 5,430 | 5,460 | 111,000 |
| 1993/02/18 | 5,490 | 5,510 | 5,420 | 5,420 | 121,000 |
| 1993/02/17 | 5,460 | 5,520 | 5,460 | 5,520 | 94,000 |
| 1993/02/16 | 5,550 | 5,550 | 5,500 | 5,500 | 79,000 |
| 1993/02/15 | 5,510 | 5,560 | 5,500 | 5,550 | 32,000 |
| 1993/02/12 | 5,560 | 5,590 | 5,500 | 5,500 | 88,000 |
| 1993/02/10 | 5,570 | 5,590 | 5,510 | 5,590 | 56,000 |
| 1993/02/09 | 5,600 | 5,600 | 5,550 | 5,570 | 57,000 |
| 1993/02/08 | 5,630 | 5,630 | 5,580 | 5,620 | 51,000 |
| 1993/02/05 | 5,560 | 5,600 | 5,560 | 5,570 | 74,000 |
| 1993/02/04 | 5,600 | 5,600 | 5,540 | 5,550 | 46,000 |
| 1993/02/03 | 5,600 | 5,610 | 5,560 | 5,580 | 102,000 |
| 1993/02/02 | 5,600 | 5,600 | 5,550 | 5,590 | 108,000 |
| 1993/02/01 | 5,610 | 5,610 | 5,550 | 5,590 | 54,000 |
| 1993/01/29 | 5,570 | 5,570 | 5,450 | 5,550 | 127,000 |
| 1993/01/28 | 5,420 | 5,550 | 5,420 | 5,550 | 150,000 |
| 1993/01/27 | 5,400 | 5,420 | 5,360 | 5,410 | 218,000 |
| 1993/01/26 | 5,400 | 5,400 | 5,370 | 5,400 | 87,000 |
| 1993/01/25 | 5,380 | 5,390 | 5,360 | 5,370 | 104,000 |
| 1993/01/22 | 5,380 | 5,400 | 5,380 | 5,400 | 127,000 |
| 1993/01/21 | 5,490 | 5,490 | 5,360 | 5,380 | 196,000 |
| 1993/01/20 | 5,490 | 5,500 | 5,480 | 5,500 | 65,000 |
| 1993/01/19 | 5,480 | 5,490 | 5,480 | 5,490 | 69,000 |
| 1993/01/18 | 5,520 | 5,520 | 5,480 | 5,490 | 72,000 |
| 1993/01/14 | 5,550 | 5,550 | 5,510 | 5,510 | 52,000 |
| 1993/01/13 | 5,570 | 5,580 | 5,550 | 5,550 | 102,000 |
| 1993/01/12 | 5,550 | 5,600 | 5,550 | 5,570 | 14,000 |
| 1993/01/11 | 5,510 | 5,650 | 5,510 | 5,650 | 72,000 |
| 1993/01/08 | 5,570 | 5,570 | 5,510 | 5,510 | 40,000 |
| 1993/01/07 | 5,600 | 5,630 | 5,570 | 5,600 | 106,000 |
| 1993/01/06 | 5,570 | 5,570 | 5,550 | 5,550 | 73,000 |
| 1993/01/05 | 5,620 | 5,620 | 5,560 | 5,590 | 83,000 |
| 1993/01/04 | 5,580 | 5,630 | 5,570 | 5,570 | 52,000 |