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 |
|---|---|---|---|---|---|
| 1997/12/30 | 8,210 | 8,350 | 8,210 | 8,340 | 31,000 |
| 1997/12/29 | 8,290 | 8,400 | 8,280 | 8,310 | 58,000 |
| 1997/12/26 | 8,300 | 8,400 | 8,260 | 8,280 | 58,000 |
| 1997/12/25 | 8,170 | 8,440 | 8,170 | 8,400 | 152,000 |
| 1997/12/24 | 7,930 | 8,030 | 7,920 | 8,000 | 197,000 |
| 1997/12/22 | 8,170 | 8,200 | 7,880 | 8,140 | 136,000 |
| 1997/12/19 | 8,390 | 8,450 | 8,150 | 8,450 | 168,000 |
| 1997/12/18 | 8,200 | 8,310 | 8,200 | 8,310 | 154,000 |
| 1997/12/17 | 8,080 | 8,190 | 8,060 | 8,150 | 147,000 |
| 1997/12/16 | 8,100 | 8,190 | 8,010 | 8,050 | 125,000 |
| 1997/12/15 | 7,970 | 8,010 | 7,900 | 8,000 | 212,000 |
| 1997/12/12 | 7,900 | 7,950 | 7,800 | 7,870 | 236,000 |
| 1997/12/11 | 7,900 | 7,990 | 7,850 | 7,900 | 72,000 |
| 1997/12/10 | 7,890 | 7,990 | 7,860 | 7,990 | 55,000 |
| 1997/12/09 | 7,800 | 8,000 | 7,800 | 7,990 | 147,000 |
| 1997/12/08 | 7,720 | 7,780 | 7,630 | 7,630 | 144,000 |
| 1997/12/05 | 7,750 | 7,890 | 7,750 | 7,770 | 242,000 |
| 1997/12/04 | 7,800 | 7,900 | 7,800 | 7,850 | 92,000 |
| 1997/12/03 | 8,000 | 8,080 | 7,980 | 7,980 | 124,000 |
| 1997/12/02 | 8,080 | 8,080 | 8,000 | 8,000 | 183,000 |
| 1997/12/01 | 7,700 | 7,880 | 7,700 | 7,750 | 126,000 |
| 1997/11/28 | 7,610 | 8,000 | 7,610 | 8,000 | 162,000 |
| 1997/11/27 | 7,600 | 7,620 | 7,510 | 7,570 | 130,000 |
| 1997/11/26 | 7,670 | 7,800 | 7,600 | 7,600 | 105,000 |
| 1997/11/25 | 7,550 | 7,640 | 7,550 | 7,640 | 189,000 |
| 1997/11/21 | 7,990 | 8,150 | 7,980 | 8,150 | 124,000 |
| 1997/11/20 | 7,530 | 7,900 | 7,530 | 7,900 | 186,000 |
| 1997/11/19 | 7,590 | 7,630 | 7,500 | 7,530 | 137,000 |
| 1997/11/18 | 7,900 | 8,070 | 7,900 | 7,990 | 148,000 |
| 1997/11/17 | 7,250 | 8,070 | 7,250 | 8,070 | 106,000 |
| 1997/11/14 | 7,220 | 7,320 | 7,200 | 7,250 | 206,000 |
| 1997/11/13 | 7,190 | 7,300 | 7,190 | 7,220 | 209,000 |
| 1997/11/12 | 7,440 | 7,480 | 7,300 | 7,390 | 245,000 |
| 1997/11/11 | 7,130 | 7,300 | 7,130 | 7,130 | 202,000 |
| 1997/11/10 | 7,250 | 7,280 | 7,130 | 7,130 | 257,000 |
| 1997/11/07 | 7,430 | 7,470 | 7,420 | 7,450 | 257,000 |
| 1997/11/06 | 7,560 | 7,640 | 7,560 | 7,580 | 244,000 |
| 1997/11/05 | 7,850 | 7,850 | 7,700 | 7,740 | 181,000 |
| 1997/11/04 | 7,880 | 7,880 | 7,800 | 7,840 | 210,000 |
| 1997/10/31 | 7,800 | 7,830 | 7,740 | 7,780 | 203,000 |
| 1997/10/30 | 8,040 | 8,070 | 7,950 | 7,970 | 122,000 |
| 1997/10/29 | 7,890 | 7,980 | 7,890 | 7,970 | 325,000 |
| 1997/10/28 | 8,100 | 8,100 | 7,930 | 7,950 | 247,000 |
| 1997/10/27 | 8,350 | 8,370 | 8,230 | 8,370 | 56,000 |
| 1997/10/24 | 8,280 | 8,430 | 8,250 | 8,390 | 134,000 |
| 1997/10/23 | 8,440 | 8,460 | 8,320 | 8,350 | 159,000 |
| 1997/10/22 | 8,430 | 8,500 | 8,420 | 8,480 | 120,000 |
| 1997/10/21 | 8,800 | 8,820 | 8,520 | 8,630 | 168,000 |
| 1997/10/20 | 8,810 | 8,870 | 8,790 | 8,870 | 91,000 |
| 1997/10/17 | 8,730 | 8,810 | 8,700 | 8,720 | 154,000 |
| 1997/10/16 | 8,600 | 8,760 | 8,600 | 8,750 | 209,000 |
| 1997/10/15 | 8,670 | 8,750 | 8,530 | 8,600 | 108,000 |
| 1997/10/14 | 8,630 | 8,640 | 8,500 | 8,530 | 85,000 |
| 1997/10/13 | 8,590 | 8,660 | 8,580 | 8,630 | 131,000 |
| 1997/10/09 | 8,540 | 8,610 | 8,460 | 8,610 | 106,000 |
| 1997/10/08 | 8,470 | 8,540 | 8,450 | 8,450 | 134,000 |
| 1997/10/07 | 8,460 | 8,530 | 8,430 | 8,430 | 108,000 |
| 1997/10/06 | 8,710 | 8,750 | 8,630 | 8,630 | 117,000 |
| 1997/10/03 | 8,450 | 8,680 | 8,450 | 8,680 | 142,000 |
| 1997/10/02 | 8,550 | 8,550 | 8,400 | 8,490 | 116,000 |
| 1997/10/01 | 8,250 | 8,540 | 8,250 | 8,490 | 185,000 |
| 1997/09/30 | 8,140 | 8,150 | 8,100 | 8,150 | 131,000 |
| 1997/09/29 | 8,150 | 8,150 | 8,000 | 8,150 | 233,000 |
| 1997/09/26 | 8,000 | 8,050 | 7,950 | 7,970 | 211,000 |
| 1997/09/25 | 7,890 | 7,990 | 7,890 | 7,950 | 144,000 |
| 1997/09/24 | 8,000 | 8,100 | 8,000 | 8,070 | 249,000 |
| 1997/09/22 | 7,900 | 7,970 | 7,860 | 7,900 | 231,000 |
| 1997/09/19 | 7,900 | 8,000 | 7,900 | 7,970 | 114,000 |
| 1997/09/18 | 8,000 | 8,000 | 7,900 | 8,000 | 222,000 |
| 1997/09/17 | 8,050 | 8,070 | 7,930 | 8,010 | 311,000 |
| 1997/09/16 | 8,010 | 8,050 | 7,890 | 7,960 | 192,000 |
| 1997/09/12 | 8,300 | 8,310 | 7,950 | 8,100 | 348,000 |
| 1997/09/11 | 8,400 | 8,400 | 8,300 | 8,320 | 115,000 |
| 1997/09/10 | 8,510 | 8,510 | 8,440 | 8,440 | 123,000 |
| 1997/09/09 | 8,450 | 8,510 | 8,440 | 8,510 | 127,000 |
| 1997/09/08 | 8,450 | 8,500 | 8,430 | 8,450 | 213,000 |
| 1997/09/05 | 8,250 | 8,290 | 8,240 | 8,260 | 55,000 |
| 1997/09/04 | 8,360 | 8,360 | 8,250 | 8,250 | 111,000 |
| 1997/09/03 | 8,240 | 8,400 | 8,240 | 8,360 | 147,000 |
| 1997/09/02 | 8,400 | 8,400 | 8,160 | 8,230 | 102,000 |
| 1997/09/01 | 8,570 | 8,570 | 8,350 | 8,350 | 119,000 |
| 1997/08/29 | 8,210 | 8,570 | 8,180 | 8,570 | 100,000 |
| 1997/08/28 | 8,170 | 8,250 | 8,170 | 8,250 | 114,000 |
| 1997/08/27 | 8,310 | 8,310 | 8,250 | 8,250 | 82,000 |
| 1997/08/26 | 8,400 | 8,400 | 8,360 | 8,360 | 109,000 |
| 1997/08/25 | 8,490 | 8,490 | 8,360 | 8,400 | 120,000 |
| 1997/08/22 | 8,560 | 8,560 | 8,450 | 8,500 | 101,000 |
| 1997/08/21 | 8,600 | 8,610 | 8,500 | 8,600 | 125,000 |
| 1997/08/20 | 8,600 | 8,740 | 8,600 | 8,710 | 207,000 |
| 1997/08/19 | 8,830 | 8,950 | 8,640 | 8,690 | 348,000 |
| 1997/08/18 | 8,700 | 8,730 | 8,670 | 8,730 | 210,000 |
| 1997/08/15 | 8,760 | 8,890 | 8,760 | 8,800 | 145,000 |
| 1997/08/14 | 8,740 | 8,810 | 8,650 | 8,700 | 183,000 |
| 1997/08/13 | 8,490 | 8,650 | 8,460 | 8,640 | 228,000 |
| 1997/08/12 | 8,200 | 8,560 | 8,200 | 8,500 | 239,000 |
| 1997/08/11 | 8,170 | 8,320 | 8,120 | 8,130 | 204,000 |
| 1997/08/08 | 8,650 | 8,650 | 8,310 | 8,370 | 643,000 |
| 1997/08/07 | 8,700 | 8,750 | 8,610 | 8,650 | 57,000 |
| 1997/08/06 | 8,650 | 8,710 | 8,500 | 8,710 | 108,000 |
| 1997/08/05 | 8,910 | 8,980 | 8,650 | 8,750 | 166,000 |
| 1997/08/04 | 8,850 | 9,000 | 8,750 | 9,000 | 222,000 |
| 1997/08/01 | 8,680 | 8,750 | 8,670 | 8,720 | 80,000 |
| 1997/07/31 | 8,550 | 8,670 | 8,550 | 8,670 | 726,000 |
| 1997/07/30 | 8,660 | 8,660 | 8,520 | 8,600 | 100,000 |
| 1997/07/29 | 8,730 | 8,730 | 8,660 | 8,680 | 107,000 |
| 1997/07/28 | 8,740 | 8,750 | 8,710 | 8,730 | 115,000 |
| 1997/07/25 | 8,750 | 8,770 | 8,690 | 8,700 | 96,000 |
| 1997/07/24 | 8,700 | 8,770 | 8,700 | 8,740 | 98,000 |
| 1997/07/23 | 8,660 | 8,860 | 8,640 | 8,860 | 232,000 |
| 1997/07/22 | 8,650 | 8,660 | 8,620 | 8,630 | 112,000 |
| 1997/07/18 | 8,660 | 8,690 | 8,570 | 8,650 | 271,000 |
| 1997/07/17 | 8,680 | 8,690 | 8,520 | 8,660 | 134,000 |
| 1997/07/16 | 8,540 | 8,700 | 8,540 | 8,660 | 274,000 |
| 1997/07/15 | 8,360 | 8,520 | 8,360 | 8,520 | 222,000 |
| 1997/07/14 | 8,400 | 8,400 | 8,310 | 8,310 | 125,000 |
| 1997/07/11 | 8,230 | 8,320 | 8,230 | 8,300 | 119,000 |
| 1997/07/10 | 8,260 | 8,260 | 8,230 | 8,230 | 156,000 |
| 1997/07/09 | 8,220 | 8,250 | 8,200 | 8,250 | 130,000 |
| 1997/07/08 | 8,230 | 8,250 | 8,210 | 8,210 | 123,000 |
| 1997/07/07 | 8,240 | 8,270 | 8,200 | 8,240 | 174,000 |
| 1997/07/04 | 8,290 | 8,300 | 8,230 | 8,240 | 190,000 |
| 1997/07/03 | 8,300 | 8,320 | 8,290 | 8,310 | 152,000 |
| 1997/07/02 | 8,450 | 8,450 | 8,330 | 8,340 | 168,000 |
| 1997/07/01 | 8,400 | 8,400 | 8,340 | 8,350 | 104,000 |
| 1997/06/30 | 8,400 | 8,450 | 8,380 | 8,410 | 149,000 |
| 1997/06/27 | 8,400 | 8,400 | 8,340 | 8,370 | 137,000 |
| 1997/06/26 | 8,520 | 8,520 | 8,470 | 8,470 | 110,000 |
| 1997/06/25 | 8,430 | 8,520 | 8,420 | 8,520 | 244,000 |
| 1997/06/24 | 8,370 | 8,400 | 8,360 | 8,400 | 183,000 |
| 1997/06/23 | 8,390 | 8,420 | 8,370 | 8,380 | 148,000 |
| 1997/06/20 | 8,310 | 8,430 | 8,250 | 8,380 | 320,000 |
| 1997/06/19 | 8,300 | 8,350 | 8,300 | 8,310 | 107,000 |
| 1997/06/18 | 8,320 | 8,360 | 8,300 | 8,310 | 110,000 |
| 1997/06/17 | 8,360 | 8,400 | 8,320 | 8,320 | 122,000 |
| 1997/06/16 | 8,390 | 8,390 | 8,300 | 8,380 | 117,000 |
| 1997/06/13 | 8,500 | 8,510 | 8,310 | 8,310 | 199,000 |
| 1997/06/12 | 8,450 | 8,490 | 8,320 | 8,450 | 171,000 |
| 1997/06/11 | 8,420 | 8,500 | 8,420 | 8,500 | 231,000 |
| 1997/06/10 | 8,340 | 8,440 | 8,340 | 8,390 | 129,000 |
| 1997/06/09 | 8,430 | 8,440 | 8,370 | 8,420 | 106,000 |
| 1997/06/06 | 8,390 | 8,450 | 8,380 | 8,430 | 140,000 |
| 1997/06/05 | 8,600 | 8,610 | 8,490 | 8,490 | 186,000 |
| 1997/06/04 | 8,270 | 8,640 | 8,250 | 8,620 | 280,000 |
| 1997/06/03 | 8,330 | 8,330 | 8,250 | 8,320 | 120,000 |
| 1997/06/02 | 8,370 | 8,370 | 8,290 | 8,320 | 75,000 |
| 1997/05/30 | 8,320 | 8,430 | 8,270 | 8,380 | 235,000 |
| 1997/05/29 | 8,280 | 8,320 | 8,200 | 8,320 | 163,000 |
| 1997/05/28 | 8,160 | 8,270 | 8,100 | 8,260 | 183,000 |
| 1997/05/27 | 8,200 | 8,300 | 8,100 | 8,100 | 201,000 |
| 1997/05/26 | 8,070 | 8,260 | 8,070 | 8,200 | 184,000 |
| 1997/05/23 | 8,020 | 8,100 | 8,020 | 8,060 | 216,000 |
| 1997/05/22 | 8,090 | 8,110 | 7,870 | 7,990 | 131,000 |
| 1997/05/21 | 8,160 | 8,200 | 7,930 | 8,090 | 183,000 |
| 1997/05/20 | 8,190 | 8,250 | 8,030 | 8,250 | 223,000 |
| 1997/05/19 | 8,130 | 8,250 | 8,030 | 8,100 | 174,000 |
| 1997/05/16 | 8,060 | 8,210 | 8,060 | 8,200 | 471,000 |
| 1997/05/15 | 7,820 | 7,960 | 7,820 | 7,960 | 209,000 |
| 1997/05/14 | 7,770 | 7,820 | 7,760 | 7,820 | 182,000 |
| 1997/05/13 | 7,870 | 7,970 | 7,770 | 7,780 | 409,000 |
| 1997/05/12 | 7,670 | 7,800 | 7,600 | 7,790 | 167,000 |
| 1997/05/09 | 7,830 | 7,840 | 7,700 | 7,770 | 220,000 |
| 1997/05/08 | 7,730 | 7,830 | 7,730 | 7,830 | 279,000 |
| 1997/05/07 | 7,580 | 7,740 | 7,580 | 7,730 | 394,000 |
| 1997/05/06 | 7,530 | 7,600 | 7,480 | 7,600 | 407,000 |
| 1997/05/02 | 7,510 | 7,510 | 7,390 | 7,430 | 385,000 |
| 1997/05/01 | 7,590 | 7,590 | 7,490 | 7,520 | 390,000 |
| 1997/04/30 | 7,620 | 7,620 | 7,550 | 7,550 | 177,000 |
| 1997/04/28 | 7,600 | 7,640 | 7,560 | 7,570 | 104,000 |
| 1997/04/25 | 7,640 | 7,750 | 7,560 | 7,640 | 367,000 |
| 1997/04/24 | 7,500 | 7,650 | 7,490 | 7,600 | 447,000 |
| 1997/04/23 | 7,290 | 7,480 | 7,290 | 7,450 | 456,000 |
| 1997/04/22 | 7,280 | 7,290 | 7,210 | 7,240 | 166,000 |
| 1997/04/21 | 7,150 | 7,200 | 7,070 | 7,190 | 94,000 |
| 1997/04/18 | 7,240 | 7,260 | 7,200 | 7,250 | 193,000 |
| 1997/04/17 | 7,280 | 7,350 | 7,200 | 7,240 | 366,000 |
| 1997/04/16 | 7,250 | 7,250 | 7,200 | 7,250 | 182,000 |
| 1997/04/15 | 7,170 | 7,200 | 7,160 | 7,200 | 143,000 |
| 1997/04/14 | 7,190 | 7,200 | 7,150 | 7,180 | 102,000 |
| 1997/04/11 | 7,160 | 7,250 | 7,120 | 7,230 | 173,000 |
| 1997/04/10 | 7,190 | 7,200 | 7,100 | 7,100 | 177,000 |
| 1997/04/09 | 7,130 | 7,230 | 7,120 | 7,230 | 234,000 |
| 1997/04/08 | 7,080 | 7,160 | 7,060 | 7,140 | 225,000 |
| 1997/04/07 | 7,000 | 7,040 | 6,960 | 7,040 | 122,000 |
| 1997/04/04 | 7,020 | 7,030 | 6,940 | 7,000 | 269,000 |
| 1997/04/03 | 7,000 | 7,040 | 6,950 | 6,950 | 187,000 |
| 1997/04/02 | 7,000 | 7,020 | 6,950 | 7,020 | 260,000 |
| 1997/04/01 | 6,920 | 6,980 | 6,850 | 6,980 | 132,000 |
| 1997/03/31 | 6,920 | 6,980 | 6,910 | 6,950 | 124,000 |
| 1997/03/28 | 6,800 | 6,930 | 6,790 | 6,930 | 267,000 |
| 1997/03/27 | 6,720 | 6,760 | 6,720 | 6,760 | 243,000 |
| 1997/03/26 | 6,700 | 6,740 | 6,650 | 6,650 | 157,000 |
| 1997/03/25 | 6,700 | 6,700 | 6,590 | 6,650 | 93,000 |
| 1997/03/24 | 6,700 | 6,780 | 6,580 | 6,580 | 172,000 |
| 1997/03/21 | 6,570 | 6,600 | 6,550 | 6,600 | 166,000 |
| 1997/03/19 | 6,720 | 6,720 | 6,560 | 6,560 | 158,000 |
| 1997/03/18 | 6,670 | 6,670 | 6,610 | 6,620 | 127,000 |
| 1997/03/17 | 6,650 | 6,690 | 6,620 | 6,620 | 71,000 |
| 1997/03/14 | 6,740 | 6,740 | 6,610 | 6,650 | 171,000 |
| 1997/03/13 | 6,550 | 6,650 | 6,500 | 6,650 | 162,000 |
| 1997/03/12 | 6,700 | 6,700 | 6,600 | 6,610 | 98,000 |
| 1997/03/11 | 6,710 | 6,750 | 6,630 | 6,650 | 149,000 |
| 1997/03/10 | 6,840 | 6,840 | 6,740 | 6,780 | 162,000 |
| 1997/03/07 | 6,690 | 6,740 | 6,630 | 6,740 | 65,000 |
| 1997/03/06 | 6,720 | 6,740 | 6,650 | 6,700 | 115,000 |
| 1997/03/05 | 6,670 | 6,750 | 6,610 | 6,740 | 122,000 |
| 1997/03/04 | 6,840 | 6,840 | 6,660 | 6,660 | 149,000 |
| 1997/03/03 | 6,780 | 6,780 | 6,630 | 6,740 | 72,000 |
| 1997/02/28 | 6,770 | 6,800 | 6,660 | 6,800 | 137,000 |
| 1997/02/27 | 6,720 | 6,720 | 6,610 | 6,670 | 81,000 |
| 1997/02/26 | 6,720 | 6,720 | 6,600 | 6,720 | 137,000 |
| 1997/02/25 | 6,690 | 6,740 | 6,650 | 6,720 | 127,000 |
| 1997/02/24 | 6,730 | 6,770 | 6,650 | 6,680 | 119,000 |
| 1997/02/21 | 6,740 | 6,740 | 6,680 | 6,700 | 170,000 |
| 1997/02/20 | 6,750 | 6,760 | 6,640 | 6,710 | 303,000 |
| 1997/02/19 | 6,670 | 6,690 | 6,600 | 6,690 | 114,000 |
| 1997/02/18 | 6,600 | 6,610 | 6,550 | 6,570 | 242,000 |
| 1997/02/17 | 6,670 | 6,670 | 6,570 | 6,570 | 142,000 |
| 1997/02/14 | 6,810 | 6,810 | 6,730 | 6,750 | 161,000 |
| 1997/02/13 | 6,740 | 6,860 | 6,710 | 6,750 | 253,000 |
| 1997/02/12 | 6,440 | 6,680 | 6,440 | 6,550 | 233,000 |
| 1997/02/10 | 6,360 | 6,400 | 6,330 | 6,390 | 128,000 |
| 1997/02/07 | 6,370 | 6,400 | 6,320 | 6,360 | 163,000 |
| 1997/02/06 | 6,370 | 6,400 | 6,330 | 6,350 | 205,000 |
| 1997/02/05 | 6,500 | 6,520 | 6,400 | 6,420 | 168,000 |
| 1997/02/04 | 6,660 | 6,730 | 6,450 | 6,500 | 127,000 |
| 1997/02/03 | 6,560 | 6,680 | 6,560 | 6,680 | 80,000 |
| 1997/01/31 | 6,410 | 6,550 | 6,400 | 6,550 | 129,000 |
| 1997/01/30 | 6,460 | 6,480 | 6,410 | 6,410 | 184,000 |
| 1997/01/29 | 6,420 | 6,460 | 6,420 | 6,460 | 118,000 |
| 1997/01/28 | 6,450 | 6,470 | 6,420 | 6,440 | 117,000 |
| 1997/01/27 | 6,560 | 6,590 | 6,490 | 6,490 | 186,000 |
| 1997/01/24 | 6,560 | 6,570 | 6,510 | 6,570 | 234,000 |
| 1997/01/23 | 6,600 | 6,660 | 6,600 | 6,610 | 46,000 |
| 1997/01/22 | 6,560 | 6,640 | 6,560 | 6,600 | 142,000 |
| 1997/01/21 | 6,560 | 6,580 | 6,550 | 6,550 | 210,000 |
| 1997/01/20 | 6,620 | 6,620 | 6,490 | 6,540 | 270,000 |
| 1997/01/17 | 6,650 | 6,650 | 6,620 | 6,620 | 171,000 |
| 1997/01/16 | 6,510 | 6,730 | 6,510 | 6,730 | 244,000 |
| 1997/01/14 | 6,400 | 6,500 | 6,400 | 6,500 | 267,000 |
| 1997/01/13 | 6,620 | 6,620 | 6,300 | 6,400 | 299,000 |
| 1997/01/10 | 6,900 | 6,940 | 6,610 | 6,620 | 241,000 |
| 1997/01/09 | 6,960 | 6,970 | 6,890 | 6,890 | 104,000 |
| 1997/01/08 | 6,890 | 7,000 | 6,890 | 6,970 | 193,000 |
| 1997/01/07 | 7,000 | 7,000 | 6,860 | 6,880 | 151,000 |
| 1997/01/06 | 6,970 | 7,000 | 6,930 | 7,000 | 89,000 |