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 |
|---|---|---|---|---|---|
| 1994/12/30 | 6,200 | 6,210 | 6,180 | 6,200 | 40,000 |
| 1994/12/29 | 6,150 | 6,200 | 6,130 | 6,170 | 120,000 |
| 1994/12/28 | 6,200 | 6,230 | 6,140 | 6,140 | 126,000 |
| 1994/12/27 | 6,190 | 6,250 | 6,170 | 6,200 | 111,000 |
| 1994/12/26 | 6,190 | 6,200 | 6,110 | 6,200 | 118,000 |
| 1994/12/22 | 6,040 | 6,100 | 6,040 | 6,090 | 162,000 |
| 1994/12/21 | 6,000 | 6,080 | 5,990 | 6,020 | 158,000 |
| 1994/12/20 | 5,930 | 6,000 | 5,920 | 6,000 | 134,000 |
| 1994/12/19 | 5,910 | 5,930 | 5,890 | 5,920 | 113,000 |
| 1994/12/16 | 5,880 | 5,910 | 5,860 | 5,910 | 86,000 |
| 1994/12/15 | 5,860 | 5,900 | 5,860 | 5,880 | 115,000 |
| 1994/12/14 | 5,880 | 5,890 | 5,850 | 5,850 | 120,000 |
| 1994/12/13 | 5,880 | 5,880 | 5,850 | 5,870 | 127,000 |
| 1994/12/12 | 5,840 | 5,900 | 5,830 | 5,880 | 53,000 |
| 1994/12/09 | 6,000 | 6,000 | 5,830 | 5,890 | 396,000 |
| 1994/12/08 | 6,030 | 6,050 | 6,010 | 6,010 | 108,000 |
| 1994/12/07 | 6,080 | 6,090 | 6,060 | 6,060 | 75,000 |
| 1994/12/06 | 6,160 | 6,160 | 6,140 | 6,150 | 54,000 |
| 1994/12/05 | 6,180 | 6,180 | 6,110 | 6,140 | 45,000 |
| 1994/12/02 | 6,220 | 6,220 | 6,150 | 6,160 | 94,000 |
| 1994/12/01 | 6,070 | 6,120 | 6,020 | 6,120 | 101,000 |
| 1994/11/30 | 5,980 | 6,120 | 5,980 | 6,120 | 221,000 |
| 1994/11/29 | 6,010 | 6,050 | 5,980 | 6,010 | 162,000 |
| 1994/11/28 | 6,110 | 6,110 | 5,960 | 6,000 | 263,000 |
| 1994/11/25 | 6,150 | 6,160 | 6,100 | 6,110 | 129,000 |
| 1994/11/24 | 6,160 | 6,160 | 6,110 | 6,140 | 273,000 |
| 1994/11/22 | 6,260 | 6,260 | 6,180 | 6,180 | 299,000 |
| 1994/11/21 | 6,380 | 6,380 | 6,270 | 6,270 | 122,000 |
| 1994/11/18 | 6,420 | 6,420 | 6,350 | 6,370 | 102,000 |
| 1994/11/17 | 6,380 | 6,380 | 6,360 | 6,370 | 154,000 |
| 1994/11/16 | 6,370 | 6,400 | 6,350 | 6,400 | 88,000 |
| 1994/11/15 | 6,400 | 6,400 | 6,370 | 6,370 | 68,000 |
| 1994/11/14 | 6,390 | 6,390 | 6,350 | 6,380 | 125,000 |
| 1994/11/11 | 6,400 | 6,400 | 6,360 | 6,370 | 83,000 |
| 1994/11/10 | 6,430 | 6,440 | 6,380 | 6,430 | 109,000 |
| 1994/11/09 | 6,450 | 6,450 | 6,390 | 6,450 | 141,000 |
| 1994/11/08 | 6,480 | 6,480 | 6,420 | 6,450 | 70,000 |
| 1994/11/07 | 6,440 | 6,450 | 6,410 | 6,420 | 38,000 |
| 1994/11/04 | 6,470 | 6,480 | 6,460 | 6,480 | 65,000 |
| 1994/11/02 | 6,530 | 6,530 | 6,470 | 6,480 | 89,000 |
| 1994/11/01 | 6,530 | 6,530 | 6,460 | 6,470 | 64,000 |
| 1994/10/31 | 6,510 | 6,510 | 6,420 | 6,470 | 136,000 |
| 1994/10/28 | 6,520 | 6,530 | 6,410 | 6,420 | 99,000 |
| 1994/10/27 | 6,520 | 6,530 | 6,510 | 6,520 | 40,000 |
| 1994/10/26 | 6,520 | 6,520 | 6,510 | 6,520 | 43,000 |
| 1994/10/25 | 6,520 | 6,520 | 6,500 | 6,520 | 70,000 |
| 1994/10/24 | 6,500 | 6,540 | 6,500 | 6,520 | 63,000 |
| 1994/10/21 | 6,490 | 6,530 | 6,490 | 6,520 | 115,000 |
| 1994/10/20 | 6,570 | 6,570 | 6,520 | 6,550 | 140,000 |
| 1994/10/19 | 6,580 | 6,590 | 6,540 | 6,560 | 85,000 |
| 1994/10/18 | 6,620 | 6,620 | 6,580 | 6,590 | 78,000 |
| 1994/10/17 | 6,620 | 6,620 | 6,600 | 6,620 | 68,000 |
| 1994/10/14 | 6,580 | 6,620 | 6,580 | 6,580 | 190,000 |
| 1994/10/13 | 6,650 | 6,660 | 6,590 | 6,610 | 138,000 |
| 1994/10/12 | 6,660 | 6,690 | 6,650 | 6,660 | 136,000 |
| 1994/10/11 | 6,760 | 6,760 | 6,680 | 6,690 | 95,000 |
| 1994/10/07 | 6,650 | 6,730 | 6,650 | 6,700 | 100,000 |
| 1994/10/06 | 6,720 | 6,720 | 6,660 | 6,670 | 63,000 |
| 1994/10/05 | 6,690 | 6,720 | 6,680 | 6,710 | 57,000 |
| 1994/10/04 | 6,790 | 6,790 | 6,610 | 6,700 | 76,000 |
| 1994/10/03 | 6,750 | 6,750 | 6,700 | 6,710 | 59,000 |
| 1994/09/30 | 6,750 | 6,760 | 6,730 | 6,750 | 48,000 |
| 1994/09/29 | 6,720 | 6,750 | 6,710 | 6,750 | 42,000 |
| 1994/09/28 | 6,710 | 6,740 | 6,660 | 6,710 | 203,000 |
| 1994/09/27 | 6,720 | 6,750 | 6,660 | 6,700 | 68,000 |
| 1994/09/26 | 6,780 | 6,800 | 6,770 | 6,790 | 185,000 |
| 1994/09/22 | 6,770 | 6,790 | 6,710 | 6,790 | 162,000 |
| 1994/09/21 | 6,660 | 6,790 | 6,660 | 6,790 | 184,000 |
| 1994/09/20 | 6,740 | 6,740 | 6,680 | 6,730 | 219,000 |
| 1994/09/19 | 6,650 | 6,660 | 6,630 | 6,640 | 147,000 |
| 1994/09/16 | 6,690 | 6,730 | 6,650 | 6,670 | 209,000 |
| 1994/09/14 | 6,670 | 6,730 | 6,660 | 6,700 | 119,000 |
| 1994/09/13 | 6,550 | 6,650 | 6,520 | 6,650 | 270,000 |
| 1994/09/12 | 6,570 | 6,580 | 6,540 | 6,540 | 168,000 |
| 1994/09/09 | 6,640 | 6,640 | 6,580 | 6,590 | 265,000 |
| 1994/09/08 | 6,630 | 6,650 | 6,600 | 6,630 | 285,000 |
| 1994/09/07 | 6,670 | 6,680 | 6,620 | 6,620 | 80,000 |
| 1994/09/06 | 6,610 | 6,660 | 6,600 | 6,660 | 56,000 |
| 1994/09/05 | 6,720 | 6,720 | 6,660 | 6,700 | 50,000 |
| 1994/09/02 | 6,720 | 6,740 | 6,710 | 6,740 | 106,000 |
| 1994/09/01 | 6,690 | 6,720 | 6,670 | 6,670 | 105,000 |
| 1994/08/31 | 6,650 | 6,670 | 6,640 | 6,670 | 97,000 |
| 1994/08/30 | 6,650 | 6,650 | 6,610 | 6,650 | 45,000 |
| 1994/08/29 | 6,700 | 6,700 | 6,650 | 6,650 | 61,000 |
| 1994/08/26 | 6,710 | 6,730 | 6,670 | 6,680 | 59,000 |
| 1994/08/25 | 6,700 | 6,710 | 6,650 | 6,700 | 118,000 |
| 1994/08/24 | 6,580 | 6,620 | 6,580 | 6,620 | 78,000 |
| 1994/08/23 | 6,620 | 6,640 | 6,610 | 6,610 | 103,000 |
| 1994/08/22 | 6,760 | 6,760 | 6,670 | 6,670 | 22,000 |
| 1994/08/19 | 6,720 | 6,730 | 6,680 | 6,690 | 55,000 |
| 1994/08/18 | 6,780 | 6,780 | 6,700 | 6,730 | 104,000 |
| 1994/08/17 | 6,700 | 6,700 | 6,650 | 6,690 | 115,000 |
| 1994/08/16 | 6,710 | 6,750 | 6,700 | 6,700 | 23,000 |
| 1994/08/15 | 6,680 | 6,780 | 6,680 | 6,780 | 27,000 |
| 1994/08/12 | 6,720 | 6,750 | 6,680 | 6,680 | 44,000 |
| 1994/08/11 | 6,680 | 6,700 | 6,680 | 6,700 | 45,000 |
| 1994/08/10 | 6,670 | 6,720 | 6,650 | 6,720 | 57,000 |
| 1994/08/09 | 6,650 | 6,720 | 6,650 | 6,670 | 110,000 |
| 1994/08/08 | 6,650 | 6,700 | 6,650 | 6,670 | 129,000 |
| 1994/08/05 | 6,780 | 6,790 | 6,720 | 6,720 | 88,000 |
| 1994/08/04 | 6,740 | 6,780 | 6,740 | 6,780 | 110,000 |
| 1994/08/03 | 6,800 | 6,800 | 6,730 | 6,770 | 111,000 |
| 1994/08/02 | 6,760 | 6,800 | 6,740 | 6,800 | 178,000 |
| 1994/08/01 | 6,700 | 6,700 | 6,660 | 6,660 | 35,000 |
| 1994/07/29 | 6,660 | 6,740 | 6,650 | 6,660 | 44,000 |
| 1994/07/28 | 6,670 | 6,730 | 6,600 | 6,630 | 129,000 |
| 1994/07/27 | 6,710 | 6,710 | 6,670 | 6,710 | 85,000 |
| 1994/07/26 | 6,730 | 6,740 | 6,710 | 6,710 | 54,000 |
| 1994/07/25 | 6,740 | 6,760 | 6,720 | 6,740 | 57,000 |
| 1994/07/22 | 6,750 | 6,770 | 6,710 | 6,740 | 33,000 |
| 1994/07/21 | 6,700 | 6,770 | 6,690 | 6,770 | 52,000 |
| 1994/07/20 | 6,730 | 6,760 | 6,690 | 6,690 | 72,000 |
| 1994/07/19 | 6,730 | 6,730 | 6,660 | 6,690 | 63,000 |
| 1994/07/18 | 6,600 | 6,650 | 6,600 | 6,630 | 45,000 |
| 1994/07/15 | 6,660 | 6,670 | 6,560 | 6,570 | 189,000 |
| 1994/07/14 | 6,640 | 6,690 | 6,640 | 6,660 | 161,000 |
| 1994/07/13 | 6,660 | 6,670 | 6,640 | 6,640 | 69,000 |
| 1994/07/12 | 6,720 | 6,720 | 6,660 | 6,660 | 62,000 |
| 1994/07/11 | 6,750 | 6,760 | 6,710 | 6,740 | 90,000 |
| 1994/07/08 | 6,780 | 6,790 | 6,750 | 6,760 | 87,000 |
| 1994/07/07 | 6,750 | 6,800 | 6,750 | 6,790 | 78,000 |
| 1994/07/06 | 6,840 | 6,840 | 6,790 | 6,800 | 80,000 |
| 1994/07/05 | 6,800 | 6,870 | 6,800 | 6,840 | 117,000 |
| 1994/07/04 | 6,880 | 6,880 | 6,830 | 6,840 | 98,000 |
| 1994/07/01 | 6,830 | 6,840 | 6,750 | 6,780 | 97,000 |
| 1994/06/30 | 6,690 | 6,880 | 6,690 | 6,850 | 187,000 |
| 1994/06/29 | 6,650 | 6,750 | 6,630 | 6,750 | 200,000 |
| 1994/06/28 | 6,600 | 6,680 | 6,590 | 6,650 | 246,000 |
| 1994/06/27 | 6,560 | 6,630 | 6,550 | 6,570 | 120,000 |
| 1994/06/24 | 6,600 | 6,690 | 6,600 | 6,600 | 92,000 |
| 1994/06/23 | 6,590 | 6,620 | 6,550 | 6,600 | 161,000 |
| 1994/06/22 | 6,540 | 6,600 | 6,530 | 6,550 | 216,000 |
| 1994/06/21 | 6,660 | 6,660 | 6,590 | 6,640 | 108,000 |
| 1994/06/20 | 6,720 | 6,720 | 6,630 | 6,660 | 102,000 |
| 1994/06/17 | 6,770 | 6,770 | 6,680 | 6,680 | 155,000 |
| 1994/06/16 | 6,770 | 6,780 | 6,630 | 6,770 | 209,000 |
| 1994/06/15 | 6,830 | 6,840 | 6,720 | 6,780 | 71,000 |
| 1994/06/14 | 6,870 | 6,870 | 6,830 | 6,840 | 44,000 |
| 1994/06/13 | 6,860 | 6,880 | 6,840 | 6,880 | 114,000 |
| 1994/06/10 | 6,900 | 6,940 | 6,860 | 6,860 | 497,000 |
| 1994/06/09 | 6,730 | 6,980 | 6,730 | 6,900 | 754,000 |
| 1994/06/08 | 6,690 | 6,730 | 6,690 | 6,730 | 147,000 |
| 1994/06/07 | 6,620 | 6,690 | 6,620 | 6,690 | 30,000 |
| 1994/06/06 | 6,650 | 6,690 | 6,630 | 6,690 | 67,000 |
| 1994/06/03 | 6,630 | 6,690 | 6,600 | 6,690 | 103,000 |
| 1994/06/02 | 6,700 | 6,700 | 6,600 | 6,600 | 162,000 |
| 1994/06/01 | 6,690 | 6,690 | 6,550 | 6,550 | 171,000 |
| 1994/05/31 | 6,700 | 6,700 | 6,660 | 6,690 | 113,000 |
| 1994/05/30 | 6,680 | 6,700 | 6,670 | 6,700 | 142,000 |
| 1994/05/27 | 6,510 | 6,610 | 6,500 | 6,600 | 106,000 |
| 1994/05/26 | 6,580 | 6,590 | 6,500 | 6,500 | 116,000 |
| 1994/05/25 | 6,570 | 6,580 | 6,540 | 6,570 | 144,000 |
| 1994/05/24 | 6,580 | 6,590 | 6,480 | 6,570 | 134,000 |
| 1994/05/23 | 6,510 | 6,600 | 6,510 | 6,580 | 150,000 |
| 1994/05/20 | 6,500 | 6,510 | 6,420 | 6,450 | 131,000 |
| 1994/05/19 | 6,490 | 6,500 | 6,440 | 6,440 | 180,000 |
| 1994/05/18 | 6,430 | 6,450 | 6,380 | 6,450 | 341,000 |
| 1994/05/17 | 6,500 | 6,500 | 6,370 | 6,430 | 551,000 |
| 1994/05/16 | 6,660 | 6,660 | 6,500 | 6,500 | 258,000 |
| 1994/05/13 | 6,650 | 6,670 | 6,640 | 6,670 | 86,000 |
| 1994/05/12 | 6,680 | 6,710 | 6,660 | 6,680 | 89,000 |
| 1994/05/11 | 6,730 | 6,730 | 6,660 | 6,700 | 109,000 |
| 1994/05/10 | 6,720 | 6,720 | 6,690 | 6,710 | 56,000 |
| 1994/05/09 | 6,720 | 6,720 | 6,680 | 6,720 | 76,000 |
| 1994/05/06 | 6,780 | 6,780 | 6,700 | 6,720 | 100,000 |
| 1994/05/02 | 6,680 | 6,690 | 6,640 | 6,690 | 73,000 |
| 1994/04/28 | 6,680 | 6,690 | 6,630 | 6,690 | 70,000 |
| 1994/04/27 | 6,650 | 6,730 | 6,620 | 6,720 | 312,000 |
| 1994/04/26 | 6,570 | 6,680 | 6,540 | 6,660 | 199,000 |
| 1994/04/25 | 6,550 | 6,550 | 6,510 | 6,530 | 170,000 |
| 1994/04/22 | 6,560 | 6,580 | 6,510 | 6,550 | 200,000 |
| 1994/04/21 | 6,480 | 6,490 | 6,440 | 6,490 | 204,000 |
| 1994/04/20 | 6,450 | 6,460 | 6,420 | 6,440 | 94,000 |
| 1994/04/19 | 6,360 | 6,430 | 6,350 | 6,400 | 206,000 |
| 1994/04/18 | 6,380 | 6,400 | 6,360 | 6,360 | 222,000 |
| 1994/04/15 | 6,370 | 6,430 | 6,350 | 6,360 | 308,000 |
| 1994/04/14 | 6,400 | 6,460 | 6,400 | 6,420 | 282,000 |
| 1994/04/13 | 6,440 | 6,490 | 6,410 | 6,420 | 358,000 |
| 1994/04/12 | 6,510 | 6,520 | 6,420 | 6,440 | 299,000 |
| 1994/04/11 | 6,500 | 6,530 | 6,450 | 6,520 | 224,000 |
| 1994/04/08 | 6,640 | 6,650 | 6,390 | 6,500 | 1,271,000 |
| 1994/04/07 | 6,800 | 6,840 | 6,590 | 6,620 | 634,000 |
| 1994/04/06 | 6,980 | 7,000 | 6,880 | 6,900 | 124,000 |
| 1994/04/05 | 6,890 | 6,890 | 6,800 | 6,890 | 170,000 |
| 1994/04/04 | 6,890 | 6,890 | 6,720 | 6,800 | 121,000 |
| 1994/04/01 | 6,870 | 6,870 | 6,790 | 6,840 | 67,000 |
| 1994/03/31 | 6,780 | 6,800 | 6,660 | 6,800 | 140,000 |
| 1994/03/30 | 6,650 | 6,740 | 6,650 | 6,700 | 225,000 |
| 1994/03/29 | 6,800 | 6,850 | 6,750 | 6,760 | 103,000 |
| 1994/03/28 | 6,860 | 6,880 | 6,760 | 6,800 | 127,000 |
| 1994/03/25 | 6,750 | 6,850 | 6,700 | 6,850 | 206,000 |
| 1994/03/24 | 6,850 | 6,850 | 6,760 | 6,780 | 133,000 |
| 1994/03/23 | 6,750 | 6,790 | 6,720 | 6,750 | 143,000 |
| 1994/03/22 | 6,800 | 6,810 | 6,720 | 6,730 | 189,000 |
| 1994/03/18 | 6,810 | 6,840 | 6,790 | 6,820 | 327,000 |
| 1994/03/17 | 6,840 | 6,860 | 6,780 | 6,790 | 214,000 |
| 1994/03/16 | 6,890 | 6,900 | 6,850 | 6,860 | 270,000 |
| 1994/03/15 | 6,900 | 6,950 | 6,850 | 6,900 | 184,000 |
| 1994/03/14 | 6,930 | 6,930 | 6,850 | 6,860 | 218,000 |
| 1994/03/11 | 6,880 | 6,940 | 6,820 | 6,820 | 449,000 |
| 1994/03/10 | 7,020 | 7,020 | 6,910 | 6,910 | 172,000 |
| 1994/03/09 | 7,010 | 7,030 | 6,950 | 7,010 | 127,000 |
| 1994/03/08 | 7,110 | 7,120 | 7,000 | 7,060 | 154,000 |
| 1994/03/07 | 6,990 | 7,040 | 6,980 | 7,040 | 245,000 |
| 1994/03/04 | 6,920 | 7,000 | 6,900 | 6,990 | 285,000 |
| 1994/03/03 | 6,920 | 7,000 | 6,920 | 6,950 | 174,000 |
| 1994/03/02 | 7,050 | 7,070 | 7,010 | 7,020 | 152,000 |
| 1994/03/01 | 7,150 | 7,170 | 7,040 | 7,040 | 238,000 |
| 1994/02/28 | 7,220 | 7,250 | 7,050 | 7,050 | 192,000 |
| 1994/02/25 | 7,160 | 7,250 | 7,120 | 7,120 | 292,000 |
| 1994/02/24 | 7,170 | 7,280 | 7,170 | 7,180 | 421,000 |
| 1994/02/23 | 7,160 | 7,160 | 7,060 | 7,140 | 102,000 |
| 1994/02/22 | 7,130 | 7,150 | 7,080 | 7,090 | 205,000 |
| 1994/02/21 | 7,150 | 7,150 | 7,030 | 7,100 | 166,000 |
| 1994/02/18 | 7,170 | 7,180 | 7,130 | 7,160 | 220,000 |
| 1994/02/17 | 7,010 | 7,130 | 7,000 | 7,090 | 332,000 |
| 1994/02/16 | 7,000 | 7,070 | 7,000 | 7,010 | 90,000 |
| 1994/02/15 | 7,030 | 7,030 | 6,900 | 6,960 | 134,000 |
| 1994/02/14 | 7,090 | 7,090 | 7,010 | 7,080 | 110,000 |
| 1994/02/10 | 7,090 | 7,100 | 6,950 | 7,100 | 140,000 |
| 1994/02/09 | 7,110 | 7,110 | 7,010 | 7,090 | 161,000 |
| 1994/02/08 | 7,130 | 7,170 | 7,050 | 7,120 | 199,000 |
| 1994/02/07 | 7,190 | 7,190 | 7,050 | 7,120 | 108,000 |
| 1994/02/04 | 7,180 | 7,180 | 7,110 | 7,180 | 96,000 |
| 1994/02/03 | 7,160 | 7,220 | 7,110 | 7,200 | 195,000 |
| 1994/02/02 | 6,950 | 7,180 | 6,950 | 7,160 | 266,000 |
| 1994/02/01 | 7,180 | 7,190 | 7,140 | 7,140 | 406,000 |
| 1994/01/31 | 7,090 | 7,180 | 7,060 | 7,170 | 428,000 |
| 1994/01/28 | 6,770 | 6,780 | 6,750 | 6,780 | 84,000 |
| 1994/01/27 | 6,770 | 6,830 | 6,750 | 6,790 | 216,000 |
| 1994/01/26 | 6,800 | 6,810 | 6,770 | 6,780 | 130,000 |
| 1994/01/25 | 6,800 | 6,840 | 6,790 | 6,810 | 161,000 |
| 1994/01/24 | 6,840 | 6,880 | 6,720 | 6,800 | 171,000 |
| 1994/01/21 | 7,000 | 7,020 | 6,930 | 6,940 | 158,000 |
| 1994/01/20 | 7,030 | 7,030 | 6,960 | 7,000 | 268,000 |
| 1994/01/19 | 6,990 | 7,000 | 6,930 | 6,970 | 214,000 |
| 1994/01/18 | 7,020 | 7,020 | 6,960 | 7,010 | 180,000 |
| 1994/01/17 | 7,000 | 7,010 | 6,920 | 6,920 | 167,000 |
| 1994/01/14 | 6,970 | 6,980 | 6,940 | 6,980 | 134,000 |
| 1994/01/13 | 7,030 | 7,030 | 6,950 | 6,980 | 202,000 |
| 1994/01/12 | 6,990 | 7,010 | 6,940 | 7,010 | 376,000 |
| 1994/01/11 | 7,000 | 7,040 | 6,940 | 7,000 | 445,000 |
| 1994/01/10 | 6,820 | 6,980 | 6,800 | 6,930 | 522,000 |
| 1994/01/07 | 6,700 | 6,720 | 6,690 | 6,720 | 179,000 |
| 1994/01/06 | 6,780 | 6,800 | 6,730 | 6,730 | 201,000 |
| 1994/01/05 | 6,790 | 6,800 | 6,770 | 6,780 | 152,000 |
| 1994/01/04 | 6,780 | 6,780 | 6,700 | 6,700 | 59,000 |