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 |
|---|---|---|---|---|---|
| 1996/12/30 | 6,960 | 7,010 | 6,940 | 7,010 | 52,000 |
| 1996/12/27 | 6,990 | 7,030 | 6,930 | 6,930 | 99,000 |
| 1996/12/26 | 7,000 | 7,000 | 6,900 | 6,980 | 145,000 |
| 1996/12/25 | 6,910 | 7,000 | 6,900 | 7,000 | 92,000 |
| 1996/12/24 | 6,960 | 6,980 | 6,920 | 6,920 | 123,000 |
| 1996/12/20 | 6,970 | 6,980 | 6,920 | 6,950 | 219,000 |
| 1996/12/19 | 7,010 | 7,010 | 6,970 | 6,980 | 176,000 |
| 1996/12/18 | 7,000 | 7,040 | 7,000 | 7,010 | 126,000 |
| 1996/12/17 | 7,000 | 7,000 | 6,970 | 6,970 | 123,000 |
| 1996/12/16 | 6,970 | 7,000 | 6,970 | 7,000 | 97,000 |
| 1996/12/13 | 6,800 | 6,970 | 6,800 | 6,970 | 157,000 |
| 1996/12/12 | 6,850 | 6,930 | 6,850 | 6,900 | 48,000 |
| 1996/12/11 | 7,000 | 7,000 | 6,910 | 6,950 | 97,000 |
| 1996/12/10 | 7,030 | 7,080 | 6,990 | 7,010 | 272,000 |
| 1996/12/09 | 6,990 | 7,010 | 6,980 | 7,010 | 190,000 |
| 1996/12/06 | 6,980 | 7,050 | 6,950 | 6,950 | 360,000 |
| 1996/12/05 | 6,900 | 6,980 | 6,890 | 6,980 | 135,000 |
| 1996/12/04 | 6,810 | 6,930 | 6,810 | 6,910 | 61,000 |
| 1996/12/03 | 6,940 | 6,940 | 6,880 | 6,890 | 348,000 |
| 1996/12/02 | 6,920 | 6,940 | 6,870 | 6,880 | 62,000 |
| 1996/11/29 | 6,920 | 6,920 | 6,870 | 6,870 | 53,000 |
| 1996/11/28 | 6,870 | 6,880 | 6,850 | 6,850 | 50,000 |
| 1996/11/27 | 6,930 | 6,930 | 6,870 | 6,870 | 139,000 |
| 1996/11/26 | 6,920 | 6,930 | 6,900 | 6,900 | 94,000 |
| 1996/11/25 | 6,870 | 6,910 | 6,860 | 6,910 | 69,000 |
| 1996/11/22 | 6,820 | 6,850 | 6,810 | 6,850 | 71,000 |
| 1996/11/21 | 6,860 | 6,890 | 6,830 | 6,830 | 85,000 |
| 1996/11/20 | 6,920 | 6,920 | 6,880 | 6,890 | 34,000 |
| 1996/11/19 | 6,950 | 6,950 | 6,900 | 6,900 | 64,000 |
| 1996/11/18 | 6,970 | 6,970 | 6,910 | 6,930 | 35,000 |
| 1996/11/15 | 6,860 | 6,900 | 6,810 | 6,890 | 57,000 |
| 1996/11/14 | 6,880 | 6,880 | 6,850 | 6,860 | 99,000 |
| 1996/11/13 | 6,910 | 6,930 | 6,870 | 6,890 | 37,000 |
| 1996/11/12 | 6,850 | 6,950 | 6,850 | 6,930 | 92,000 |
| 1996/11/11 | 6,950 | 7,000 | 6,950 | 6,950 | 58,000 |
| 1996/11/08 | 6,900 | 7,000 | 6,900 | 6,950 | 82,000 |
| 1996/11/07 | 6,850 | 6,950 | 6,850 | 6,870 | 46,000 |
| 1996/11/06 | 6,950 | 6,960 | 6,930 | 6,950 | 89,000 |
| 1996/11/05 | 6,980 | 6,980 | 6,830 | 6,950 | 124,000 |
| 1996/11/01 | 6,790 | 6,880 | 6,790 | 6,880 | 122,000 |
| 1996/10/31 | 6,850 | 6,850 | 6,780 | 6,780 | 139,000 |
| 1996/10/30 | 6,840 | 6,890 | 6,820 | 6,890 | 91,000 |
| 1996/10/29 | 6,830 | 6,880 | 6,830 | 6,850 | 151,000 |
| 1996/10/28 | 6,850 | 6,850 | 6,800 | 6,820 | 70,000 |
| 1996/10/25 | 6,830 | 6,890 | 6,820 | 6,890 | 48,000 |
| 1996/10/24 | 6,890 | 6,900 | 6,870 | 6,900 | 70,000 |
| 1996/10/23 | 6,910 | 6,940 | 6,840 | 6,880 | 93,000 |
| 1996/10/22 | 6,990 | 6,990 | 6,980 | 6,980 | 63,000 |
| 1996/10/21 | 7,030 | 7,030 | 7,010 | 7,010 | 75,000 |
| 1996/10/18 | 7,020 | 7,080 | 7,010 | 7,040 | 90,000 |
| 1996/10/17 | 6,980 | 7,000 | 6,980 | 6,980 | 45,000 |
| 1996/10/16 | 7,040 | 7,040 | 6,980 | 6,980 | 108,000 |
| 1996/10/15 | 6,960 | 6,990 | 6,960 | 6,990 | 71,000 |
| 1996/10/14 | 6,910 | 6,930 | 6,910 | 6,920 | 71,000 |
| 1996/10/11 | 6,910 | 6,910 | 6,820 | 6,910 | 99,000 |
| 1996/10/09 | 6,840 | 6,890 | 6,840 | 6,850 | 68,000 |
| 1996/10/08 | 6,910 | 6,990 | 6,910 | 6,940 | 68,000 |
| 1996/10/07 | 6,940 | 6,990 | 6,910 | 6,990 | 56,000 |
| 1996/10/04 | 6,920 | 6,980 | 6,900 | 6,980 | 74,000 |
| 1996/10/03 | 6,980 | 7,000 | 6,850 | 6,950 | 109,000 |
| 1996/10/02 | 7,080 | 7,080 | 6,930 | 7,000 | 83,000 |
| 1996/10/01 | 7,010 | 7,040 | 7,000 | 7,010 | 87,000 |
| 1996/09/30 | 7,030 | 7,050 | 7,000 | 7,050 | 73,000 |
| 1996/09/27 | 7,010 | 7,070 | 6,980 | 7,070 | 72,000 |
| 1996/09/26 | 6,980 | 7,030 | 6,980 | 7,010 | 98,000 |
| 1996/09/25 | 6,990 | 7,000 | 6,980 | 6,980 | 193,000 |
| 1996/09/24 | 6,990 | 7,010 | 6,980 | 6,990 | 108,000 |
| 1996/09/20 | 7,000 | 7,010 | 6,990 | 6,990 | 171,000 |
| 1996/09/19 | 6,970 | 7,000 | 6,960 | 7,000 | 93,000 |
| 1996/09/18 | 6,960 | 6,980 | 6,950 | 6,970 | 303,000 |
| 1996/09/17 | 6,790 | 6,890 | 6,790 | 6,890 | 126,000 |
| 1996/09/13 | 6,820 | 6,850 | 6,750 | 6,760 | 269,000 |
| 1996/09/12 | 6,870 | 6,870 | 6,830 | 6,870 | 131,000 |
| 1996/09/11 | 6,780 | 6,820 | 6,750 | 6,820 | 117,000 |
| 1996/09/10 | 6,630 | 6,770 | 6,630 | 6,760 | 215,000 |
| 1996/09/09 | 6,630 | 6,670 | 6,600 | 6,610 | 401,000 |
| 1996/09/06 | 6,800 | 6,800 | 6,680 | 6,730 | 309,000 |
| 1996/09/05 | 6,850 | 6,860 | 6,840 | 6,850 | 342,000 |
| 1996/09/04 | 6,850 | 6,860 | 6,850 | 6,860 | 110,000 |
| 1996/09/03 | 6,910 | 6,910 | 6,850 | 6,880 | 163,000 |
| 1996/09/02 | 6,880 | 6,880 | 6,850 | 6,870 | 87,000 |
| 1996/08/30 | 6,950 | 6,950 | 6,890 | 6,950 | 162,000 |
| 1996/08/29 | 7,010 | 7,010 | 6,980 | 6,990 | 81,000 |
| 1996/08/28 | 7,030 | 7,030 | 7,000 | 7,000 | 87,000 |
| 1996/08/27 | 7,010 | 7,030 | 7,000 | 7,020 | 70,000 |
| 1996/08/26 | 7,000 | 7,020 | 7,000 | 7,000 | 74,000 |
| 1996/08/23 | 7,020 | 7,040 | 6,990 | 7,020 | 94,000 |
| 1996/08/22 | 7,040 | 7,050 | 7,000 | 7,000 | 164,000 |
| 1996/08/21 | 7,020 | 7,070 | 7,020 | 7,030 | 102,000 |
| 1996/08/20 | 7,070 | 7,070 | 7,010 | 7,020 | 158,000 |
| 1996/08/19 | 7,030 | 7,050 | 7,020 | 7,020 | 28,000 |
| 1996/08/16 | 7,050 | 7,050 | 7,010 | 7,030 | 64,000 |
| 1996/08/15 | 7,050 | 7,060 | 7,000 | 7,000 | 72,000 |
| 1996/08/14 | 6,990 | 7,060 | 6,970 | 7,060 | 118,000 |
| 1996/08/13 | 7,020 | 7,020 | 7,000 | 7,010 | 77,000 |
| 1996/08/12 | 7,020 | 7,030 | 7,000 | 7,020 | 83,000 |
| 1996/08/09 | 7,000 | 7,000 | 6,980 | 7,000 | 176,000 |
| 1996/08/08 | 6,940 | 6,970 | 6,940 | 6,970 | 55,000 |
| 1996/08/07 | 6,950 | 6,980 | 6,900 | 6,940 | 68,000 |
| 1996/08/06 | 6,990 | 7,020 | 6,950 | 7,020 | 63,000 |
| 1996/08/05 | 7,000 | 7,050 | 6,980 | 7,050 | 59,000 |
| 1996/08/02 | 7,110 | 7,110 | 7,040 | 7,090 | 153,000 |
| 1996/08/01 | 7,000 | 7,030 | 6,950 | 7,020 | 122,000 |
| 1996/07/31 | 6,900 | 7,000 | 6,900 | 7,000 | 101,000 |
| 1996/07/30 | 6,890 | 6,980 | 6,890 | 6,970 | 51,000 |
| 1996/07/29 | 6,980 | 6,980 | 6,920 | 6,940 | 54,000 |
| 1996/07/26 | 6,860 | 6,900 | 6,860 | 6,900 | 83,000 |
| 1996/07/25 | 6,850 | 6,900 | 6,830 | 6,860 | 119,000 |
| 1996/07/24 | 6,850 | 6,880 | 6,840 | 6,850 | 97,000 |
| 1996/07/23 | 6,850 | 6,930 | 6,800 | 6,900 | 95,000 |
| 1996/07/22 | 6,950 | 6,950 | 6,850 | 6,850 | 64,000 |
| 1996/07/19 | 6,950 | 6,970 | 6,930 | 6,950 | 152,000 |
| 1996/07/18 | 6,950 | 6,950 | 6,890 | 6,920 | 131,000 |
| 1996/07/17 | 6,940 | 6,950 | 6,850 | 6,860 | 83,000 |
| 1996/07/16 | 6,910 | 6,940 | 6,880 | 6,940 | 124,000 |
| 1996/07/15 | 6,930 | 6,960 | 6,930 | 6,950 | 64,000 |
| 1996/07/12 | 6,990 | 6,990 | 6,950 | 6,990 | 138,000 |
| 1996/07/11 | 7,010 | 7,040 | 7,010 | 7,010 | 70,000 |
| 1996/07/10 | 7,020 | 7,030 | 6,980 | 6,980 | 83,000 |
| 1996/07/09 | 6,960 | 7,010 | 6,960 | 7,000 | 148,000 |
| 1996/07/08 | 7,090 | 7,090 | 7,030 | 7,060 | 100,000 |
| 1996/07/05 | 7,100 | 7,100 | 7,080 | 7,100 | 120,000 |
| 1996/07/04 | 7,130 | 7,130 | 7,090 | 7,100 | 51,000 |
| 1996/07/03 | 7,150 | 7,150 | 7,120 | 7,140 | 62,000 |
| 1996/07/02 | 7,220 | 7,220 | 7,150 | 7,160 | 75,000 |
| 1996/07/01 | 7,240 | 7,240 | 7,200 | 7,230 | 91,000 |
| 1996/06/28 | 7,230 | 7,240 | 7,200 | 7,240 | 112,000 |
| 1996/06/27 | 7,250 | 7,250 | 7,140 | 7,190 | 106,000 |
| 1996/06/26 | 7,150 | 7,250 | 7,130 | 7,210 | 356,000 |
| 1996/06/25 | 7,080 | 7,120 | 7,070 | 7,110 | 96,000 |
| 1996/06/24 | 7,080 | 7,130 | 7,060 | 7,130 | 164,000 |
| 1996/06/21 | 7,030 | 7,090 | 7,030 | 7,060 | 172,000 |
| 1996/06/20 | 7,100 | 7,100 | 7,010 | 7,060 | 175,000 |
| 1996/06/19 | 7,140 | 7,140 | 7,080 | 7,130 | 175,000 |
| 1996/06/18 | 7,070 | 7,160 | 7,040 | 7,160 | 140,000 |
| 1996/06/17 | 7,080 | 7,090 | 7,020 | 7,020 | 156,000 |
| 1996/06/14 | 7,050 | 7,110 | 7,050 | 7,060 | 256,000 |
| 1996/06/13 | 7,070 | 7,130 | 7,070 | 7,100 | 197,000 |
| 1996/06/12 | 7,070 | 7,080 | 7,030 | 7,030 | 99,000 |
| 1996/06/11 | 6,950 | 7,010 | 6,930 | 7,010 | 89,000 |
| 1996/06/10 | 6,930 | 6,960 | 6,920 | 6,940 | 143,000 |
| 1996/06/07 | 6,910 | 6,940 | 6,860 | 6,930 | 153,000 |
| 1996/06/06 | 6,990 | 7,030 | 6,980 | 7,010 | 61,000 |
| 1996/06/05 | 7,050 | 7,050 | 6,980 | 7,030 | 51,000 |
| 1996/06/04 | 7,030 | 7,060 | 7,000 | 7,060 | 147,000 |
| 1996/06/03 | 7,020 | 7,020 | 6,950 | 6,990 | 78,000 |
| 1996/05/31 | 6,990 | 7,030 | 6,960 | 7,000 | 122,000 |
| 1996/05/30 | 7,000 | 7,000 | 6,980 | 7,000 | 95,000 |
| 1996/05/29 | 6,980 | 7,010 | 6,980 | 7,010 | 164,000 |
| 1996/05/28 | 6,990 | 6,990 | 6,970 | 6,980 | 51,000 |
| 1996/05/27 | 6,960 | 6,990 | 6,950 | 6,990 | 75,000 |
| 1996/05/24 | 6,940 | 6,970 | 6,940 | 6,950 | 121,000 |
| 1996/05/23 | 7,010 | 7,030 | 6,990 | 7,030 | 85,000 |
| 1996/05/22 | 7,040 | 7,060 | 7,030 | 7,030 | 90,000 |
| 1996/05/21 | 7,060 | 7,060 | 7,010 | 7,020 | 84,000 |
| 1996/05/20 | 7,040 | 7,050 | 6,990 | 6,990 | 52,000 |
| 1996/05/17 | 7,070 | 7,070 | 6,990 | 6,990 | 171,000 |
| 1996/05/16 | 7,090 | 7,110 | 7,050 | 7,050 | 180,000 |
| 1996/05/15 | 7,030 | 7,100 | 7,030 | 7,070 | 272,000 |
| 1996/05/14 | 7,080 | 7,080 | 6,960 | 6,960 | 238,000 |
| 1996/05/13 | 7,200 | 7,210 | 7,050 | 7,060 | 157,000 |
| 1996/05/10 | 7,290 | 7,290 | 7,160 | 7,160 | 142,000 |
| 1996/05/09 | 7,310 | 7,310 | 7,160 | 7,230 | 125,000 |
| 1996/05/08 | 7,310 | 7,330 | 7,290 | 7,300 | 138,000 |
| 1996/05/07 | 7,390 | 7,390 | 7,300 | 7,310 | 245,000 |
| 1996/05/02 | 7,360 | 7,370 | 7,200 | 7,300 | 79,000 |
| 1996/05/01 | 7,360 | 7,360 | 7,310 | 7,330 | 205,000 |
| 1996/04/30 | 7,340 | 7,400 | 7,320 | 7,400 | 179,000 |
| 1996/04/26 | 7,300 | 7,430 | 7,290 | 7,380 | 392,000 |
| 1996/04/25 | 7,300 | 7,320 | 7,240 | 7,290 | 408,000 |
| 1996/04/24 | 7,180 | 7,280 | 7,160 | 7,240 | 508,000 |
| 1996/04/23 | 7,100 | 7,140 | 7,090 | 7,130 | 264,000 |
| 1996/04/22 | 7,040 | 7,100 | 7,040 | 7,070 | 276,000 |
| 1996/04/19 | 7,020 | 7,020 | 6,950 | 6,990 | 396,000 |
| 1996/04/18 | 7,030 | 7,100 | 7,020 | 7,050 | 240,000 |
| 1996/04/17 | 7,030 | 7,070 | 7,030 | 7,050 | 89,000 |
| 1996/04/16 | 7,000 | 7,040 | 6,980 | 7,030 | 361,000 |
| 1996/04/15 | 6,950 | 6,950 | 6,910 | 6,930 | 102,000 |
| 1996/04/12 | 6,940 | 6,950 | 6,890 | 6,940 | 260,000 |
| 1996/04/11 | 6,860 | 6,930 | 6,840 | 6,930 | 155,000 |
| 1996/04/10 | 6,910 | 6,960 | 6,910 | 6,930 | 226,000 |
| 1996/04/09 | 6,830 | 6,940 | 6,830 | 6,940 | 369,000 |
| 1996/04/08 | 6,870 | 6,880 | 6,830 | 6,880 | 66,000 |
| 1996/04/05 | 6,880 | 6,900 | 6,860 | 6,880 | 110,000 |
| 1996/04/04 | 6,880 | 6,880 | 6,820 | 6,860 | 103,000 |
| 1996/04/03 | 6,860 | 6,960 | 6,860 | 6,910 | 85,000 |
| 1996/04/02 | 7,010 | 7,010 | 6,930 | 6,930 | 149,000 |
| 1996/04/01 | 6,890 | 6,990 | 6,850 | 6,990 | 148,000 |
| 1996/03/29 | 6,900 | 6,990 | 6,890 | 6,990 | 167,000 |
| 1996/03/28 | 6,860 | 6,900 | 6,830 | 6,890 | 106,000 |
| 1996/03/27 | 6,760 | 6,860 | 6,700 | 6,860 | 133,000 |
| 1996/03/26 | 6,620 | 6,870 | 6,620 | 6,700 | 111,000 |
| 1996/03/25 | 6,620 | 6,620 | 6,600 | 6,600 | 180,000 |
| 1996/03/22 | 6,600 | 6,600 | 6,500 | 6,560 | 175,000 |
| 1996/03/21 | 6,650 | 6,650 | 6,600 | 6,610 | 210,000 |
| 1996/03/19 | 6,620 | 6,670 | 6,580 | 6,650 | 181,000 |
| 1996/03/18 | 6,650 | 6,650 | 6,580 | 6,600 | 272,000 |
| 1996/03/15 | 6,590 | 6,630 | 6,590 | 6,600 | 73,000 |
| 1996/03/14 | 6,610 | 6,630 | 6,530 | 6,630 | 128,000 |
| 1996/03/13 | 6,660 | 6,660 | 6,580 | 6,650 | 106,000 |
| 1996/03/12 | 6,750 | 6,750 | 6,670 | 6,710 | 89,000 |
| 1996/03/11 | 6,600 | 6,690 | 6,560 | 6,650 | 95,000 |
| 1996/03/08 | 6,570 | 6,640 | 6,570 | 6,640 | 255,000 |
| 1996/03/07 | 6,560 | 6,590 | 6,510 | 6,590 | 63,000 |
| 1996/03/06 | 6,560 | 6,590 | 6,540 | 6,560 | 106,000 |
| 1996/03/05 | 6,580 | 6,620 | 6,580 | 6,580 | 96,000 |
| 1996/03/04 | 6,710 | 6,710 | 6,570 | 6,610 | 102,000 |
| 1996/03/01 | 6,600 | 6,680 | 6,590 | 6,680 | 140,000 |
| 1996/02/29 | 6,680 | 6,700 | 6,550 | 6,560 | 183,000 |
| 1996/02/28 | 6,710 | 6,720 | 6,680 | 6,680 | 127,000 |
| 1996/02/27 | 6,740 | 6,750 | 6,710 | 6,710 | 99,000 |
| 1996/02/26 | 6,810 | 6,830 | 6,770 | 6,830 | 80,000 |
| 1996/02/23 | 6,840 | 6,870 | 6,830 | 6,850 | 91,000 |
| 1996/02/22 | 6,890 | 6,900 | 6,830 | 6,860 | 105,000 |
| 1996/02/21 | 6,890 | 6,900 | 6,850 | 6,890 | 57,000 |
| 1996/02/20 | 6,960 | 6,960 | 6,910 | 6,910 | 100,000 |
| 1996/02/19 | 6,970 | 6,970 | 6,940 | 6,970 | 42,000 |
| 1996/02/16 | 6,940 | 6,980 | 6,900 | 6,980 | 194,000 |
| 1996/02/15 | 6,940 | 6,950 | 6,920 | 6,950 | 116,000 |
| 1996/02/14 | 6,910 | 6,940 | 6,880 | 6,940 | 144,000 |
| 1996/02/13 | 6,910 | 6,940 | 6,890 | 6,910 | 167,000 |
| 1996/02/09 | 6,920 | 6,920 | 6,870 | 6,880 | 222,000 |
| 1996/02/08 | 6,940 | 6,950 | 6,900 | 6,920 | 187,000 |
| 1996/02/07 | 6,810 | 6,880 | 6,800 | 6,850 | 221,000 |
| 1996/02/06 | 6,800 | 6,820 | 6,730 | 6,820 | 150,000 |
| 1996/02/05 | 6,880 | 6,880 | 6,800 | 6,800 | 108,000 |
| 1996/02/02 | 6,970 | 6,970 | 6,900 | 6,930 | 260,000 |
| 1996/02/01 | 6,960 | 6,970 | 6,950 | 6,970 | 219,000 |
| 1996/01/31 | 6,970 | 6,980 | 6,930 | 6,960 | 211,000 |
| 1996/01/30 | 6,920 | 6,920 | 6,860 | 6,920 | 243,000 |
| 1996/01/29 | 6,720 | 6,830 | 6,720 | 6,800 | 112,000 |
| 1996/01/26 | 6,650 | 6,700 | 6,570 | 6,700 | 323,000 |
| 1996/01/25 | 6,650 | 6,670 | 6,620 | 6,640 | 347,000 |
| 1996/01/24 | 6,680 | 6,680 | 6,630 | 6,660 | 221,000 |
| 1996/01/23 | 6,800 | 6,800 | 6,700 | 6,730 | 166,000 |
| 1996/01/22 | 6,850 | 6,850 | 6,730 | 6,740 | 148,000 |
| 1996/01/19 | 6,780 | 6,890 | 6,740 | 6,800 | 177,000 |
| 1996/01/18 | 6,780 | 6,780 | 6,740 | 6,780 | 197,000 |
| 1996/01/17 | 6,820 | 6,840 | 6,730 | 6,750 | 410,000 |
| 1996/01/16 | 6,970 | 6,970 | 6,800 | 6,810 | 224,000 |
| 1996/01/12 | 7,130 | 7,130 | 6,850 | 6,870 | 223,000 |
| 1996/01/11 | 7,140 | 7,150 | 7,050 | 7,150 | 94,000 |
| 1996/01/10 | 7,190 | 7,190 | 7,050 | 7,150 | 112,000 |
| 1996/01/09 | 7,200 | 7,200 | 7,100 | 7,100 | 75,000 |
| 1996/01/08 | 7,210 | 7,240 | 7,180 | 7,200 | 190,000 |
| 1996/01/05 | 7,280 | 7,290 | 7,200 | 7,240 | 265,000 |
| 1996/01/04 | 7,280 | 7,290 | 7,220 | 7,280 | 128,000 |