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 |
|---|---|---|---|---|---|
| 1998/12/30 | 9,220 | 9,360 | 9,220 | 9,360 | 34,000 |
| 1998/12/29 | 9,360 | 9,360 | 9,270 | 9,330 | 61,000 |
| 1998/12/28 | 9,400 | 9,420 | 9,310 | 9,360 | 39,000 |
| 1998/12/25 | 9,430 | 9,450 | 9,320 | 9,380 | 70,000 |
| 1998/12/24 | 9,300 | 9,430 | 9,300 | 9,430 | 125,000 |
| 1998/12/22 | 9,360 | 9,360 | 9,240 | 9,300 | 129,000 |
| 1998/12/21 | 9,250 | 9,280 | 9,250 | 9,260 | 100,000 |
| 1998/12/18 | 9,300 | 9,320 | 9,180 | 9,290 | 245,000 |
| 1998/12/17 | 9,240 | 9,320 | 9,170 | 9,300 | 414,000 |
| 1998/12/16 | 9,090 | 9,190 | 9,090 | 9,140 | 165,000 |
| 1998/12/15 | 9,000 | 9,020 | 8,970 | 8,990 | 223,000 |
| 1998/12/14 | 8,890 | 9,000 | 8,810 | 8,910 | 116,000 |
| 1998/12/11 | 9,020 | 9,020 | 8,890 | 9,010 | 184,000 |
| 1998/12/10 | 8,950 | 9,020 | 8,940 | 9,020 | 111,000 |
| 1998/12/09 | 8,870 | 8,970 | 8,830 | 8,970 | 238,000 |
| 1998/12/08 | 8,990 | 9,050 | 8,950 | 9,000 | 211,000 |
| 1998/12/07 | 8,920 | 9,050 | 8,920 | 8,950 | 129,000 |
| 1998/12/04 | 9,110 | 9,110 | 8,830 | 8,920 | 148,000 |
| 1998/12/03 | 9,030 | 9,120 | 8,960 | 9,110 | 147,000 |
| 1998/12/02 | 9,280 | 9,320 | 8,900 | 9,130 | 198,000 |
| 1998/12/01 | 9,200 | 9,290 | 9,170 | 9,200 | 207,000 |
| 1998/11/30 | 9,100 | 9,150 | 9,050 | 9,110 | 107,000 |
| 1998/11/27 | 9,100 | 9,280 | 9,090 | 9,100 | 180,000 |
| 1998/11/26 | 8,820 | 8,970 | 8,780 | 8,970 | 163,000 |
| 1998/11/25 | 8,920 | 8,940 | 8,900 | 8,920 | 236,000 |
| 1998/11/24 | 9,280 | 9,280 | 8,920 | 8,920 | 172,000 |
| 1998/11/20 | 8,900 | 9,080 | 8,850 | 9,080 | 313,000 |
| 1998/11/19 | 8,670 | 8,750 | 8,670 | 8,700 | 128,000 |
| 1998/11/18 | 8,640 | 8,700 | 8,620 | 8,640 | 122,000 |
| 1998/11/17 | 8,530 | 8,660 | 8,460 | 8,650 | 173,000 |
| 1998/11/16 | 8,440 | 8,470 | 8,300 | 8,420 | 145,000 |
| 1998/11/13 | 8,520 | 8,520 | 8,430 | 8,490 | 140,000 |
| 1998/11/12 | 8,460 | 8,550 | 8,450 | 8,540 | 160,000 |
| 1998/11/11 | 8,450 | 8,650 | 8,450 | 8,600 | 78,000 |
| 1998/11/10 | 8,430 | 8,480 | 8,400 | 8,440 | 122,000 |
| 1998/11/09 | 8,620 | 8,620 | 8,460 | 8,530 | 110,000 |
| 1998/11/06 | 8,690 | 8,690 | 8,600 | 8,620 | 84,000 |
| 1998/11/05 | 8,800 | 8,800 | 8,610 | 8,700 | 237,000 |
| 1998/11/04 | 8,670 | 8,800 | 8,650 | 8,800 | 268,000 |
| 1998/11/02 | 8,640 | 8,650 | 8,530 | 8,650 | 89,000 |
| 1998/10/30 | 8,600 | 8,650 | 8,520 | 8,650 | 253,000 |
| 1998/10/29 | 8,310 | 8,480 | 8,300 | 8,480 | 55,000 |
| 1998/10/28 | 8,330 | 8,450 | 8,330 | 8,410 | 151,000 |
| 1998/10/27 | 8,200 | 8,260 | 8,160 | 8,160 | 175,000 |
| 1998/10/26 | 8,060 | 8,300 | 8,060 | 8,210 | 61,000 |
| 1998/10/23 | 8,030 | 8,190 | 8,030 | 8,140 | 287,000 |
| 1998/10/22 | 8,360 | 8,450 | 8,050 | 8,110 | 295,000 |
| 1998/10/21 | 8,500 | 8,640 | 8,410 | 8,450 | 182,000 |
| 1998/10/20 | 8,390 | 8,390 | 8,340 | 8,380 | 123,000 |
| 1998/10/19 | 8,600 | 8,710 | 8,400 | 8,480 | 193,000 |
| 1998/10/16 | 8,370 | 8,640 | 8,370 | 8,640 | 233,000 |
| 1998/10/15 | 8,270 | 8,320 | 8,160 | 8,250 | 180,000 |
| 1998/10/14 | 7,950 | 8,100 | 7,930 | 8,000 | 227,000 |
| 1998/10/13 | 8,190 | 8,200 | 7,960 | 7,960 | 200,000 |
| 1998/10/12 | 8,240 | 8,250 | 8,140 | 8,190 | 451,000 |
| 1998/10/09 | 8,240 | 8,240 | 8,100 | 8,160 | 243,000 |
| 1998/10/08 | 8,170 | 8,280 | 8,070 | 8,200 | 192,000 |
| 1998/10/07 | 8,090 | 8,340 | 7,980 | 8,200 | 224,000 |
| 1998/10/06 | 8,330 | 8,350 | 8,010 | 8,100 | 249,000 |
| 1998/10/05 | 8,500 | 8,530 | 8,440 | 8,530 | 118,000 |
| 1998/10/02 | 8,470 | 8,490 | 8,330 | 8,480 | 151,000 |
| 1998/10/01 | 8,600 | 8,640 | 8,400 | 8,400 | 182,000 |
| 1998/09/30 | 8,600 | 8,660 | 8,500 | 8,500 | 246,000 |
| 1998/09/29 | 8,300 | 8,590 | 8,250 | 8,590 | 174,000 |
| 1998/09/28 | 8,070 | 8,220 | 8,070 | 8,200 | 127,000 |
| 1998/09/25 | 8,210 | 8,230 | 8,010 | 8,010 | 154,000 |
| 1998/09/24 | 8,480 | 8,550 | 8,230 | 8,310 | 236,000 |
| 1998/09/22 | 8,570 | 8,580 | 8,450 | 8,450 | 146,000 |
| 1998/09/21 | 8,510 | 8,520 | 8,330 | 8,370 | 185,000 |
| 1998/09/18 | 8,560 | 8,630 | 8,490 | 8,600 | 388,000 |
| 1998/09/17 | 8,470 | 8,500 | 8,400 | 8,460 | 238,000 |
| 1998/09/16 | 8,370 | 8,520 | 8,320 | 8,500 | 259,000 |
| 1998/09/14 | 8,300 | 8,300 | 8,240 | 8,280 | 156,000 |
| 1998/09/11 | 8,200 | 8,250 | 8,140 | 8,200 | 283,000 |
| 1998/09/10 | 8,200 | 8,300 | 8,200 | 8,290 | 160,000 |
| 1998/09/09 | 8,180 | 8,190 | 8,160 | 8,190 | 129,000 |
| 1998/09/08 | 8,150 | 8,190 | 8,110 | 8,180 | 148,000 |
| 1998/09/07 | 8,100 | 8,190 | 8,050 | 8,150 | 160,000 |
| 1998/09/04 | 8,100 | 8,120 | 8,050 | 8,050 | 85,000 |
| 1998/09/03 | 8,100 | 8,120 | 8,010 | 8,110 | 96,000 |
| 1998/09/02 | 8,150 | 8,150 | 8,100 | 8,120 | 180,000 |
| 1998/09/01 | 8,000 | 8,110 | 8,000 | 8,100 | 181,000 |
| 1998/08/31 | 8,090 | 8,240 | 8,070 | 8,140 | 188,000 |
| 1998/08/28 | 7,750 | 8,060 | 7,630 | 8,000 | 147,000 |
| 1998/08/27 | 8,150 | 8,150 | 7,750 | 7,750 | 218,000 |
| 1998/08/26 | 8,160 | 8,180 | 8,100 | 8,170 | 124,000 |
| 1998/08/25 | 8,180 | 8,190 | 8,150 | 8,150 | 73,000 |
| 1998/08/24 | 8,150 | 8,200 | 8,150 | 8,190 | 141,000 |
| 1998/08/21 | 8,170 | 8,200 | 8,160 | 8,160 | 93,000 |
| 1998/08/20 | 8,080 | 8,150 | 8,020 | 8,130 | 87,000 |
| 1998/08/19 | 8,060 | 8,150 | 8,060 | 8,070 | 136,000 |
| 1998/08/18 | 8,050 | 8,060 | 8,000 | 8,040 | 121,000 |
| 1998/08/17 | 8,090 | 8,100 | 7,980 | 8,090 | 115,000 |
| 1998/08/14 | 8,150 | 8,150 | 8,100 | 8,100 | 49,000 |
| 1998/08/13 | 8,160 | 8,200 | 8,110 | 8,130 | 106,000 |
| 1998/08/12 | 8,120 | 8,200 | 8,120 | 8,160 | 132,000 |
| 1998/08/11 | 8,180 | 8,220 | 8,110 | 8,110 | 75,000 |
| 1998/08/10 | 8,330 | 8,330 | 8,170 | 8,260 | 50,000 |
| 1998/08/07 | 8,340 | 8,390 | 8,340 | 8,340 | 116,000 |
| 1998/08/06 | 8,370 | 8,370 | 8,290 | 8,340 | 145,000 |
| 1998/08/05 | 8,140 | 8,220 | 8,130 | 8,220 | 177,000 |
| 1998/08/04 | 8,210 | 8,320 | 8,180 | 8,190 | 93,000 |
| 1998/08/03 | 8,340 | 8,340 | 8,280 | 8,310 | 86,000 |
| 1998/07/31 | 8,250 | 8,440 | 8,230 | 8,440 | 151,000 |
| 1998/07/30 | 8,150 | 8,300 | 8,150 | 8,210 | 61,000 |
| 1998/07/29 | 8,220 | 8,320 | 8,180 | 8,180 | 103,000 |
| 1998/07/28 | 8,390 | 8,390 | 8,300 | 8,340 | 92,000 |
| 1998/07/27 | 8,450 | 8,460 | 8,300 | 8,440 | 121,000 |
| 1998/07/24 | 8,200 | 8,360 | 8,180 | 8,310 | 268,000 |
| 1998/07/23 | 8,040 | 8,180 | 8,040 | 8,120 | 140,000 |
| 1998/07/22 | 7,880 | 8,100 | 7,880 | 7,940 | 184,000 |
| 1998/07/21 | 7,950 | 8,050 | 7,900 | 7,980 | 192,000 |
| 1998/07/17 | 8,060 | 8,100 | 8,040 | 8,050 | 109,000 |
| 1998/07/16 | 8,120 | 8,130 | 8,010 | 8,030 | 133,000 |
| 1998/07/15 | 8,090 | 8,220 | 8,000 | 8,220 | 98,000 |
| 1998/07/14 | 8,040 | 8,040 | 7,970 | 8,020 | 243,000 |
| 1998/07/13 | 8,020 | 8,140 | 7,990 | 8,070 | 80,000 |
| 1998/07/10 | 8,240 | 8,250 | 8,020 | 8,030 | 122,000 |
| 1998/07/09 | 8,190 | 8,240 | 8,100 | 8,150 | 144,000 |
| 1998/07/08 | 8,140 | 8,230 | 8,090 | 8,200 | 205,000 |
| 1998/07/07 | 8,100 | 8,140 | 8,010 | 8,050 | 69,000 |
| 1998/07/06 | 7,970 | 8,050 | 7,940 | 8,050 | 45,000 |
| 1998/07/03 | 8,010 | 8,050 | 7,980 | 7,980 | 91,000 |
| 1998/07/02 | 8,100 | 8,140 | 8,020 | 8,030 | 147,000 |
| 1998/07/01 | 7,930 | 8,080 | 7,920 | 8,080 | 164,000 |
| 1998/06/30 | 8,020 | 8,090 | 8,000 | 8,010 | 122,000 |
| 1998/06/29 | 8,100 | 8,100 | 8,000 | 8,000 | 45,000 |
| 1998/06/26 | 8,070 | 8,090 | 8,040 | 8,090 | 88,000 |
| 1998/06/25 | 8,030 | 8,100 | 8,020 | 8,070 | 87,000 |
| 1998/06/24 | 7,850 | 8,040 | 7,820 | 8,020 | 228,000 |
| 1998/06/23 | 7,760 | 7,890 | 7,760 | 7,860 | 71,000 |
| 1998/06/22 | 7,720 | 7,880 | 7,700 | 7,850 | 58,000 |
| 1998/06/19 | 7,800 | 7,810 | 7,700 | 7,720 | 321,000 |
| 1998/06/18 | 8,100 | 8,150 | 7,810 | 7,810 | 237,000 |
| 1998/06/17 | 7,980 | 8,050 | 7,980 | 8,020 | 165,000 |
| 1998/06/16 | 8,000 | 8,000 | 7,960 | 7,970 | 87,000 |
| 1998/06/15 | 8,070 | 8,070 | 7,990 | 8,020 | 72,000 |
| 1998/06/12 | 7,940 | 8,000 | 7,910 | 8,000 | 228,000 |
| 1998/06/11 | 7,960 | 8,000 | 7,870 | 8,000 | 232,000 |
| 1998/06/10 | 8,200 | 8,220 | 8,160 | 8,160 | 107,000 |
| 1998/06/09 | 8,050 | 8,180 | 8,050 | 8,140 | 106,000 |
| 1998/06/08 | 8,180 | 8,180 | 8,010 | 8,090 | 101,000 |
| 1998/06/05 | 8,020 | 8,150 | 8,010 | 8,100 | 142,000 |
| 1998/06/04 | 7,870 | 8,050 | 7,870 | 8,010 | 62,000 |
| 1998/06/03 | 7,810 | 7,950 | 7,800 | 7,880 | 72,000 |
| 1998/06/02 | 7,780 | 7,830 | 7,750 | 7,830 | 129,000 |
| 1998/06/01 | 7,870 | 7,900 | 7,750 | 7,800 | 199,000 |
| 1998/05/29 | 7,900 | 7,930 | 7,870 | 7,870 | 127,000 |
| 1998/05/28 | 7,940 | 8,000 | 7,900 | 7,900 | 122,000 |
| 1998/05/27 | 7,910 | 7,970 | 7,910 | 7,960 | 54,000 |
| 1998/05/26 | 7,940 | 7,970 | 7,890 | 7,970 | 157,000 |
| 1998/05/25 | 7,940 | 8,040 | 7,920 | 8,040 | 69,000 |
| 1998/05/22 | 8,050 | 8,140 | 8,040 | 8,140 | 135,000 |
| 1998/05/21 | 7,890 | 8,000 | 7,870 | 7,880 | 344,000 |
| 1998/05/20 | 8,140 | 8,140 | 7,950 | 7,990 | 143,000 |
| 1998/05/19 | 8,100 | 8,200 | 8,100 | 8,140 | 202,000 |
| 1998/05/18 | 8,270 | 8,270 | 8,080 | 8,100 | 149,000 |
| 1998/05/15 | 8,180 | 8,340 | 8,180 | 8,270 | 187,000 |
| 1998/05/14 | 7,960 | 8,140 | 7,950 | 8,100 | 193,000 |
| 1998/05/13 | 7,770 | 8,050 | 7,750 | 7,890 | 407,000 |
| 1998/05/12 | 7,800 | 7,810 | 7,730 | 7,730 | 251,000 |
| 1998/05/11 | 7,780 | 7,850 | 7,760 | 7,840 | 199,000 |
| 1998/05/08 | 7,800 | 7,800 | 7,760 | 7,770 | 88,000 |
| 1998/05/07 | 7,710 | 7,820 | 7,710 | 7,750 | 94,000 |
| 1998/05/06 | 7,800 | 7,800 | 7,730 | 7,800 | 153,000 |
| 1998/05/01 | 7,850 | 7,850 | 7,770 | 7,770 | 100,000 |
| 1998/04/30 | 7,770 | 7,840 | 7,760 | 7,800 | 237,000 |
| 1998/04/28 | 7,730 | 7,850 | 7,730 | 7,780 | 212,000 |
| 1998/04/27 | 7,940 | 7,940 | 7,790 | 7,830 | 274,000 |
| 1998/04/24 | 7,850 | 7,980 | 7,850 | 7,900 | 179,000 |
| 1998/04/23 | 7,950 | 7,980 | 7,940 | 7,950 | 152,000 |
| 1998/04/22 | 7,980 | 7,980 | 7,900 | 7,940 | 68,000 |
| 1998/04/21 | 7,990 | 8,010 | 7,950 | 7,980 | 182,000 |
| 1998/04/20 | 7,940 | 8,000 | 7,940 | 8,000 | 81,000 |
| 1998/04/17 | 7,960 | 7,970 | 7,900 | 7,900 | 157,000 |
| 1998/04/16 | 8,060 | 8,070 | 7,900 | 7,950 | 254,000 |
| 1998/04/15 | 8,090 | 8,150 | 8,030 | 8,050 | 110,000 |
| 1998/04/14 | 8,170 | 8,220 | 8,160 | 8,190 | 161,000 |
| 1998/04/13 | 8,170 | 8,230 | 8,150 | 8,170 | 74,000 |
| 1998/04/10 | 8,240 | 8,250 | 8,170 | 8,220 | 129,000 |
| 1998/04/09 | 8,230 | 8,340 | 8,140 | 8,250 | 140,000 |
| 1998/04/08 | 8,120 | 8,280 | 8,060 | 8,230 | 119,000 |
| 1998/04/07 | 8,050 | 8,050 | 7,920 | 8,020 | 64,000 |
| 1998/04/06 | 7,970 | 8,070 | 7,970 | 8,050 | 100,000 |
| 1998/04/03 | 7,990 | 8,050 | 7,910 | 7,960 | 241,000 |
| 1998/04/02 | 8,350 | 8,390 | 8,280 | 8,380 | 258,000 |
| 1998/04/01 | 8,150 | 8,490 | 8,150 | 8,440 | 235,000 |
| 1998/03/31 | 7,950 | 8,150 | 7,890 | 8,150 | 319,000 |
| 1998/03/30 | 8,010 | 8,070 | 7,850 | 7,890 | 170,000 |
| 1998/03/27 | 8,130 | 8,200 | 7,910 | 8,200 | 112,000 |
| 1998/03/26 | 8,000 | 8,090 | 7,930 | 8,030 | 90,000 |
| 1998/03/25 | 7,850 | 8,000 | 7,830 | 7,880 | 234,000 |
| 1998/03/24 | 7,850 | 7,850 | 7,720 | 7,750 | 220,000 |
| 1998/03/23 | 7,770 | 7,850 | 7,770 | 7,850 | 146,000 |
| 1998/03/20 | 7,730 | 7,770 | 7,710 | 7,710 | 121,000 |
| 1998/03/19 | 7,720 | 7,720 | 7,700 | 7,720 | 78,000 |
| 1998/03/18 | 7,890 | 7,920 | 7,700 | 7,710 | 218,000 |
| 1998/03/17 | 7,900 | 7,980 | 7,880 | 7,980 | 96,000 |
| 1998/03/16 | 7,990 | 8,040 | 7,990 | 8,000 | 159,000 |
| 1998/03/13 | 7,920 | 8,000 | 7,900 | 7,950 | 154,000 |
| 1998/03/12 | 7,890 | 7,940 | 7,880 | 7,880 | 80,000 |
| 1998/03/11 | 7,980 | 7,990 | 7,900 | 7,990 | 98,000 |
| 1998/03/10 | 7,880 | 7,990 | 7,870 | 7,960 | 121,000 |
| 1998/03/09 | 7,830 | 8,050 | 7,830 | 7,890 | 106,000 |
| 1998/03/06 | 8,000 | 8,040 | 7,990 | 8,030 | 136,000 |
| 1998/03/05 | 8,030 | 8,030 | 7,940 | 7,950 | 98,000 |
| 1998/03/04 | 8,030 | 8,040 | 7,950 | 8,000 | 119,000 |
| 1998/03/03 | 7,980 | 7,980 | 7,900 | 7,950 | 112,000 |
| 1998/03/02 | 7,960 | 8,110 | 7,900 | 7,900 | 121,000 |
| 1998/02/27 | 8,000 | 8,050 | 7,860 | 7,870 | 78,000 |
| 1998/02/26 | 7,840 | 7,900 | 7,810 | 7,880 | 94,000 |
| 1998/02/25 | 7,740 | 7,740 | 7,660 | 7,740 | 101,000 |
| 1998/02/24 | 7,740 | 7,780 | 7,680 | 7,750 | 168,000 |
| 1998/02/23 | 7,780 | 7,830 | 7,780 | 7,800 | 93,000 |
| 1998/02/20 | 8,050 | 8,050 | 7,850 | 7,910 | 90,000 |
| 1998/02/19 | 7,950 | 8,010 | 7,930 | 7,950 | 109,000 |
| 1998/02/18 | 8,070 | 8,090 | 7,940 | 7,970 | 117,000 |
| 1998/02/17 | 7,970 | 7,990 | 7,950 | 7,970 | 57,000 |
| 1998/02/16 | 7,980 | 8,050 | 7,960 | 7,980 | 133,000 |
| 1998/02/13 | 7,790 | 7,980 | 7,760 | 7,980 | 196,000 |
| 1998/02/12 | 7,620 | 7,650 | 7,580 | 7,620 | 163,000 |
| 1998/02/10 | 7,790 | 7,840 | 7,520 | 7,520 | 448,000 |
| 1998/02/09 | 7,900 | 7,900 | 7,770 | 7,790 | 202,000 |
| 1998/02/06 | 7,990 | 8,030 | 7,910 | 8,000 | 127,000 |
| 1998/02/05 | 8,080 | 8,190 | 7,980 | 8,170 | 85,000 |
| 1998/02/04 | 8,200 | 8,200 | 8,020 | 8,020 | 122,000 |
| 1998/02/03 | 8,080 | 8,240 | 8,080 | 8,200 | 215,000 |
| 1998/02/02 | 7,930 | 7,940 | 7,800 | 7,880 | 262,000 |
| 1998/01/30 | 8,240 | 8,240 | 7,950 | 8,000 | 370,000 |
| 1998/01/29 | 8,150 | 8,150 | 8,010 | 8,140 | 177,000 |
| 1998/01/28 | 8,190 | 8,190 | 7,980 | 8,050 | 174,000 |
| 1998/01/27 | 8,290 | 8,300 | 8,130 | 8,200 | 136,000 |
| 1998/01/26 | 8,300 | 8,390 | 8,250 | 8,300 | 141,000 |
| 1998/01/23 | 8,590 | 8,590 | 8,430 | 8,500 | 110,000 |
| 1998/01/22 | 8,380 | 8,500 | 8,330 | 8,500 | 143,000 |
| 1998/01/21 | 8,340 | 8,440 | 8,310 | 8,380 | 146,000 |
| 1998/01/20 | 8,590 | 8,590 | 8,440 | 8,440 | 137,000 |
| 1998/01/19 | 8,760 | 8,930 | 8,500 | 8,600 | 191,000 |
| 1998/01/16 | 8,600 | 8,780 | 8,590 | 8,660 | 291,000 |
| 1998/01/14 | 8,390 | 8,420 | 8,300 | 8,420 | 106,000 |
| 1998/01/13 | 8,170 | 8,200 | 8,140 | 8,190 | 57,000 |
| 1998/01/12 | 8,240 | 8,260 | 8,130 | 8,130 | 119,000 |
| 1998/01/09 | 8,290 | 8,300 | 8,020 | 8,150 | 43,000 |
| 1998/01/08 | 8,300 | 8,380 | 8,300 | 8,310 | 130,000 |
| 1998/01/07 | 8,160 | 8,250 | 8,100 | 8,120 | 104,000 |
| 1998/01/06 | 8,050 | 8,200 | 8,050 | 8,060 | 124,000 |
| 1998/01/05 | 8,390 | 8,430 | 8,380 | 8,430 | 29,000 |