日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 10,920 11,250 10,800 11,250 268,000
1999/12/29 10,850 11,100 10,700 10,720 358,000
1999/12/28 11,010 11,010 10,730 10,790 353,000
1999/12/27 11,100 11,260 10,930 10,990 278,000
1999/12/24 11,300 11,300 11,080 11,080 571,000
1999/12/22 11,200 11,210 10,920 11,060 699,000
1999/12/21 11,150 11,150 10,890 11,000 517,000
1999/12/20 11,150 11,440 10,850 10,950 794,000
1999/12/17 10,800 10,980 10,640 10,950 844,000
1999/12/16 10,550 10,710 10,500 10,580 579,000
1999/12/15 10,500 10,640 10,320 10,500 660,000
1999/12/14 10,200 10,550 10,040 10,410 873,000
1999/12/13 10,290 10,790 10,150 10,200 627,000
1999/12/10 10,510 10,810 10,400 10,470 922,000
1999/12/09 10,230 10,340 9,940 10,310 927,000
1999/12/08 10,580 10,630 10,360 10,430 592,000
1999/12/07 10,800 10,990 10,630 10,850 699,000
1999/12/06 11,300 11,470 11,000 11,000 749,000
1999/12/03 10,700 10,850 10,500 10,720 657,000
1999/12/02 10,700 10,840 10,030 10,300 1,078,000
1999/12/01 11,500 11,690 10,810 10,850 839,000
1999/11/30 12,000 12,000 11,500 11,500 1,087,000
1999/11/29 10,800 11,980 10,800 11,980 1,422,000
1999/11/26 10,700 10,890 10,580 10,700 1,080,000
1999/11/25 11,350 11,460 10,700 10,730 1,056,000
1999/11/24 11,360 11,700 11,260 11,460 1,141,000
1999/11/22 12,000 12,000 11,710 11,710 424,000
1999/11/19 12,100 12,200 11,820 12,000 563,000
1999/11/18 11,800 12,000 11,450 11,970 512,000
1999/11/17 12,460 12,470 11,400 11,810 982,000
1999/11/16 12,040 12,100 11,540 12,060 1,187,000
1999/11/15 11,660 12,640 11,400 12,240 2,751,000
1999/11/12 10,930 11,270 10,790 11,260 810,000
1999/11/11 10,710 11,150 10,530 10,530 981,000
1999/11/10 10,330 10,480 10,180 10,480 807,000
1999/11/09 10,780 10,850 10,450 10,500 548,000
1999/11/08 11,200 11,200 10,770 10,780 552,000
1999/11/05 11,300 11,330 11,010 11,190 507,000
1999/11/04 11,000 11,300 10,930 11,260 749,000
1999/11/02 10,810 10,940 10,690 10,840 344,000
1999/11/01 11,180 11,180 10,800 10,850 334,000
1999/10/29 11,160 11,200 10,600 11,180 478,000
1999/10/28 10,940 11,020 10,860 10,960 393,000
1999/10/27 11,160 11,160 10,900 10,970 478,000
1999/10/26 11,110 11,190 10,810 11,190 429,000
1999/10/25 11,000 11,270 10,890 11,100 648,000
1999/10/22 10,230 10,870 10,230 10,740 533,000
1999/10/21 10,950 10,970 10,380 10,430 496,000
1999/10/20 10,680 10,770 10,420 10,750 876,000
1999/10/19 9,980 10,090 9,880 9,980 1,059,000
1999/10/18 9,630 9,960 9,300 9,580 1,159,000
1999/10/15 11,420 11,500 10,500 10,730 782,000
1999/10/14 11,300 11,570 11,300 11,420 789,000
1999/10/13 11,050 11,500 11,000 11,500 963,000
1999/10/12 11,470 11,590 11,110 11,170 642,000
1999/10/08 11,360 11,440 10,940 11,300 960,000
1999/10/07 11,650 11,650 11,390 11,440 648,000
1999/10/06 11,750 11,900 11,300 11,350 1,261,000
1999/10/05 11,690 11,900 11,340 11,470 1,637,000
1999/10/04 10,500 11,340 10,500 10,990 1,803,000
1999/10/01 10,000 10,500 9,890 10,500 2,056,000
1999/09/30 9,760 10,060 9,410 9,500 1,525,000
1999/09/29 9,400 9,710 9,350 9,560 799,000
1999/09/28 9,290 9,330 9,140 9,300 966,000
1999/09/27 8,950 9,470 8,150 8,990 2,588,000
1999/09/27 1 -> 2.00 分割
1999/09/24 18,500 18,800 18,100 18,100 855,000
1999/09/22 20,920 21,370 19,920 20,100 1,023,000
1999/09/21 21,650 21,950 21,500 21,920 1,157,000
1999/09/20 21,500 21,850 21,260 21,450 643,000
1999/09/17 21,000 21,190 20,200 21,090 907,000
1999/09/16 22,000 22,150 20,980 21,500 2,440,000
1999/09/14 19,710 20,200 18,750 20,200 840,000
1999/09/13 19,390 19,450 18,950 19,110 610,000
1999/09/10 19,310 20,000 19,310 19,590 626,000
1999/09/09 19,150 20,400 18,690 19,510 1,068,000
1999/09/08 17,180 19,200 17,000 19,150 882,000
1999/09/07 16,500 17,200 16,460 17,200 376,000
1999/09/06 17,000 17,010 16,400 16,850 603,000
1999/09/03 16,600 17,460 16,600 17,000 377,000
1999/09/02 16,430 17,490 15,820 17,000 743,000
1999/09/01 15,150 16,150 15,030 16,140 485,000
1999/08/31 15,430 15,430 14,950 14,950 226,000
1999/08/30 14,790 15,350 14,790 15,310 162,000
1999/08/27 15,090 15,090 14,970 15,000 233,000
1999/08/26 15,100 15,390 14,970 15,000 357,000
1999/08/25 14,340 15,190 14,260 15,100 209,000
1999/08/24 14,470 14,470 14,100 14,130 274,000
1999/08/23 14,590 14,590 14,270 14,500 102,000
1999/08/20 14,700 14,900 14,690 14,790 116,000
1999/08/19 14,650 14,900 14,600 14,610 179,000
1999/08/18 15,000 15,190 14,900 15,050 330,000
1999/08/17 14,800 14,930 14,650 14,850 442,000
1999/08/16 14,200 14,570 14,150 14,400 357,000
1999/08/13 13,800 13,800 13,640 13,740 165,000
1999/08/12 13,800 13,870 13,420 13,600 135,000
1999/08/11 13,580 13,750 13,470 13,690 285,000
1999/08/10 13,190 13,270 13,090 13,180 306,000
1999/08/09 13,350 13,420 13,300 13,390 177,000
1999/08/06 13,800 13,850 13,420 13,420 134,000
1999/08/05 14,100 14,120 13,860 14,000 140,000
1999/08/04 14,400 14,660 14,030 14,060 362,000
1999/08/03 14,060 14,300 14,030 14,300 376,000
1999/08/02 13,790 13,880 13,690 13,860 211,000
1999/07/30 13,400 13,630 13,350 13,590 174,000
1999/07/29 13,480 13,490 13,350 13,360 169,000
1999/07/28 13,330 13,330 13,160 13,290 145,000
1999/07/27 13,490 13,550 13,120 13,130 189,000
1999/07/26 13,500 13,500 13,300 13,300 201,000
1999/07/23 13,230 13,230 13,010 13,150 201,000
1999/07/22 13,650 13,790 13,430 13,430 201,000
1999/07/21 14,700 14,700 13,870 14,050 312,000
1999/07/19 14,200 14,360 14,100 14,100 108,000
1999/07/16 14,550 14,890 14,310 14,310 154,000
1999/07/15 14,690 14,800 14,510 14,750 193,000
1999/07/14 14,510 14,890 14,370 14,890 208,000
1999/07/13 14,250 14,710 14,240 14,430 252,000
1999/07/12 13,990 14,250 13,900 14,140 280,000
1999/07/09 13,600 13,600 13,290 13,590 171,000
1999/07/08 13,750 13,750 13,400 13,450 98,000
1999/07/07 13,850 13,940 13,680 13,770 176,000
1999/07/06 14,100 14,100 13,580 13,850 204,000
1999/07/05 13,700 14,240 13,600 13,900 379,000
1999/07/02 13,410 13,500 13,030 13,500 359,000
1999/07/01 12,800 12,990 12,700 12,810 237,000
1999/06/30 12,990 13,040 12,550 12,600 250,000
1999/06/29 12,700 13,000 12,530 12,800 161,000
1999/06/28 12,550 12,660 12,550 12,600 153,000
1999/06/25 12,990 12,990 12,610 12,750 256,000
1999/06/24 13,250 13,250 13,100 13,190 175,000
1999/06/23 13,110 13,350 13,030 13,300 282,000
1999/06/22 12,950 13,370 12,700 13,100 499,000
1999/06/21 12,570 12,580 12,500 12,500 195,000
1999/06/18 12,390 12,490 12,330 12,370 419,000
1999/06/17 12,270 12,300 12,100 12,190 219,000
1999/06/16 12,110 12,210 12,100 12,180 134,000
1999/06/15 12,280 12,290 12,130 12,210 158,000
1999/06/14 12,130 12,300 12,010 12,300 444,000
1999/06/11 12,000 12,170 11,800 11,800 468,000
1999/06/10 11,660 12,000 11,600 12,000 208,000
1999/06/09 11,650 11,890 11,650 11,780 100,000
1999/06/08 11,840 11,850 11,750 11,850 97,000
1999/06/07 11,830 11,870 11,710 11,800 96,000
1999/06/04 11,710 11,870 11,620 11,850 196,000
1999/06/03 11,500 11,700 11,390 11,650 175,000
1999/06/02 11,600 11,600 11,280 11,570 116,000
1999/06/01 11,340 11,400 11,220 11,300 120,000
1999/05/31 11,500 11,510 11,160 11,160 184,000
1999/05/28 11,500 11,540 11,400 11,500 194,000
1999/05/27 11,890 11,890 11,600 11,700 86,000
1999/05/26 11,790 11,950 11,700 11,890 178,000
1999/05/25 11,490 11,950 11,450 11,790 203,000
1999/05/24 11,340 11,600 11,000 11,490 125,000
1999/05/21 11,150 11,240 11,050 11,140 210,000
1999/05/20 11,400 11,600 11,290 11,350 219,000
1999/05/19 11,590 11,650 11,350 11,600 115,000
1999/05/18 11,500 11,590 11,460 11,500 250,000
1999/05/17 11,360 11,500 11,340 11,390 183,000
1999/05/14 12,000 12,000 11,720 11,760 266,000
1999/05/13 11,940 12,090 11,700 12,090 303,000
1999/05/12 11,570 11,950 11,570 11,650 208,000
1999/05/11 11,560 11,700 11,500 11,560 138,000
1999/05/10 11,950 11,950 11,600 11,760 155,000
1999/05/07 12,150 12,150 11,700 11,800 225,000
1999/05/06 11,890 11,980 11,660 11,950 399,000
1999/04/30 11,850 11,850 11,530 11,660 219,000
1999/04/28 11,500 11,800 11,360 11,650 361,000
1999/04/27 11,310 11,530 11,300 11,300 308,000
1999/04/26 11,330 11,480 11,250 11,330 229,000
1999/04/23 11,050 11,100 10,900 10,950 269,000
1999/04/22 11,000 11,150 10,930 10,980 126,000
1999/04/21 11,180 11,180 10,670 10,850 226,000
1999/04/20 11,100 11,100 10,630 10,800 317,000
1999/04/19 11,030 11,240 10,960 11,240 367,000
1999/04/16 11,200 11,320 11,010 11,010 266,000
1999/04/15 11,560 11,640 11,330 11,330 201,000
1999/04/14 12,090 12,090 11,530 11,740 238,000
1999/04/13 11,750 11,940 11,750 11,890 173,000
1999/04/12 11,800 11,810 11,550 11,550 193,000
1999/04/09 12,400 12,450 11,740 11,820 522,000
1999/04/08 11,870 12,000 11,720 12,000 265,000
1999/04/07 11,700 11,990 11,540 11,670 380,000
1999/04/06 12,040 12,050 11,530 11,650 375,000
1999/04/05 12,200 12,400 12,000 12,050 211,000
1999/04/02 12,850 13,000 12,400 12,400 283,000
1999/04/01 11,620 12,850 11,510 12,310 712,000
1999/03/31 11,300 11,300 11,100 11,220 124,000
1999/03/30 11,650 11,690 11,150 11,400 223,000
1999/03/29 11,170 11,650 11,170 11,480 184,000
1999/03/26 11,140 11,770 11,050 11,200 338,000
1999/03/25 10,950 10,950 10,700 10,800 208,000
1999/03/24 10,460 11,750 10,260 10,510 475,000
1999/03/23 10,000 10,100 9,900 10,060 211,000
1999/03/19 10,000 10,130 9,870 9,900 181,000
1999/03/18 10,280 10,350 9,990 9,990 258,000
1999/03/17 9,990 10,250 9,900 10,170 370,000
1999/03/16 9,880 9,950 9,650 9,930 258,000
1999/03/15 9,510 9,800 9,480 9,770 241,000
1999/03/12 9,380 9,430 9,250 9,410 338,000
1999/03/11 9,530 9,680 9,400 9,480 249,000
1999/03/10 9,450 9,600 9,440 9,550 151,000
1999/03/09 9,410 9,460 9,300 9,440 181,000
1999/03/08 9,410 9,450 9,210 9,210 127,000
1999/03/05 9,200 9,400 9,160 9,400 215,000
1999/03/04 9,180 9,200 9,110 9,190 89,000
1999/03/03 9,080 9,200 9,050 9,200 125,000
1999/03/02 9,270 9,270 9,030 9,100 233,000
1999/03/01 9,320 9,380 9,210 9,210 124,000
1999/02/26 9,390 9,430 9,210 9,210 106,000
1999/02/25 9,300 9,470 9,300 9,460 135,000
1999/02/24 9,460 9,500 9,410 9,500 132,000
1999/02/23 9,330 9,640 9,330 9,570 259,000
1999/02/22 9,270 9,410 9,220 9,410 193,000
1999/02/19 9,100 9,270 9,100 9,270 228,000
1999/02/18 9,000 9,000 8,880 8,950 188,000
1999/02/17 9,080 9,100 8,950 8,950 95,000
1999/02/16 9,160 9,240 9,140 9,180 141,000
1999/02/15 9,150 9,200 9,130 9,180 76,000
1999/02/12 9,100 9,100 9,000 9,070 73,000
1999/02/10 8,870 9,070 8,870 9,000 207,000
1999/02/09 8,880 8,960 8,800 8,840 208,000
1999/02/08 9,000 9,000 8,950 8,980 55,000
1999/02/05 8,950 8,990 8,900 8,990 162,000
1999/02/04 9,040 9,060 8,840 8,850 291,000
1999/02/03 9,150 9,160 9,110 9,110 92,000
1999/02/02 9,340 9,340 9,210 9,230 85,000
1999/02/01 9,350 9,370 9,220 9,240 163,000
1999/01/29 9,250 9,340 9,220 9,290 466,000
1999/01/28 9,180 9,180 9,120 9,120 212,000
1999/01/27 9,150 9,280 9,130 9,150 229,000
1999/01/26 9,250 9,300 9,120 9,220 188,000
1999/01/25 9,130 9,260 9,120 9,240 96,000
1999/01/22 9,180 9,210 9,130 9,130 141,000
1999/01/21 9,350 9,350 9,270 9,280 132,000
1999/01/20 9,310 9,400 9,200 9,400 85,000
1999/01/19 9,430 9,470 9,400 9,410 154,000
1999/01/18 9,310 9,400 9,300 9,330 68,000
1999/01/14 9,060 9,420 9,060 9,400 208,000
1999/01/13 9,100 9,150 9,030 9,040 215,000
1999/01/12 9,450 9,450 9,250 9,400 96,000
1999/01/11 9,540 9,550 9,430 9,430 123,000
1999/01/08 9,340 9,650 9,340 9,570 176,000
1999/01/07 9,510 9,550 9,350 9,350 212,000
1999/01/06 9,250 9,450 9,200 9,400 149,000
1999/01/05 9,220 9,280 9,200 9,250 282,000
1999/01/04 9,160 9,200 9,120 9,120 22,000

このページの先頭へ