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 |
|---|---|---|---|---|---|
| 2001/12/28 | 6,610 | 6,610 | 6,530 | 6,580 | 160,000 |
| 2001/12/27 | 6,480 | 6,610 | 6,430 | 6,610 | 418,500 |
| 2001/12/26 | 6,450 | 6,540 | 6,420 | 6,440 | 367,500 |
| 2001/12/25 | 6,580 | 6,580 | 6,380 | 6,470 | 366,000 |
| 2001/12/21 | 6,440 | 6,520 | 6,440 | 6,480 | 582,500 |
| 2001/12/20 | 6,530 | 6,540 | 6,320 | 6,350 | 664,500 |
| 2001/12/19 | 6,510 | 6,600 | 6,450 | 6,560 | 577,000 |
| 2001/12/18 | 6,490 | 6,610 | 6,360 | 6,550 | 808,500 |
| 2001/12/17 | 6,380 | 6,420 | 6,280 | 6,300 | 665,500 |
| 2001/12/14 | 6,290 | 6,400 | 6,190 | 6,330 | 3,876,000 |
| 2001/12/13 | 6,380 | 6,400 | 6,120 | 6,120 | 653,500 |
| 2001/12/12 | 6,160 | 6,450 | 6,160 | 6,340 | 930,500 |
| 2001/12/11 | 5,900 | 6,190 | 5,890 | 6,060 | 824,000 |
| 2001/12/10 | 6,250 | 6,280 | 6,070 | 6,080 | 734,000 |
| 2001/12/07 | 6,430 | 6,460 | 6,310 | 6,310 | 615,000 |
| 2001/12/06 | 6,600 | 6,670 | 6,450 | 6,530 | 691,500 |
| 2001/12/05 | 6,540 | 6,550 | 6,390 | 6,500 | 531,000 |
| 2001/12/04 | 6,550 | 6,570 | 6,410 | 6,460 | 461,000 |
| 2001/12/03 | 6,690 | 6,720 | 6,410 | 6,450 | 641,500 |
| 2001/11/30 | 6,590 | 6,840 | 6,500 | 6,840 | 641,500 |
| 2001/11/29 | 6,550 | 6,670 | 6,500 | 6,590 | 602,000 |
| 2001/11/28 | 6,740 | 6,790 | 6,500 | 6,500 | 453,000 |
| 2001/11/27 | 6,840 | 7,040 | 6,760 | 6,840 | 1,092,500 |
| 2001/11/26 | 6,620 | 6,890 | 6,560 | 6,880 | 674,000 |
| 2001/11/22 | 6,520 | 6,530 | 6,450 | 6,520 | 461,000 |
| 2001/11/21 | 6,520 | 6,700 | 6,500 | 6,550 | 510,000 |
| 2001/11/20 | 6,740 | 6,740 | 6,450 | 6,520 | 472,500 |
| 2001/11/19 | 6,670 | 6,720 | 6,510 | 6,670 | 391,000 |
| 2001/11/16 | 6,600 | 6,800 | 6,450 | 6,670 | 871,000 |
| 2001/11/15 | 6,330 | 6,560 | 6,320 | 6,560 | 741,000 |
| 2001/11/14 | 6,300 | 6,370 | 6,270 | 6,300 | 492,000 |
| 2001/11/13 | 6,200 | 6,320 | 6,110 | 6,300 | 569,000 |
| 2001/11/12 | 6,250 | 6,360 | 6,210 | 6,210 | 422,000 |
| 2001/11/09 | 6,250 | 6,350 | 6,210 | 6,210 | 843,000 |
| 2001/11/08 | 6,380 | 6,400 | 6,260 | 6,350 | 420,500 |
| 2001/11/07 | 6,530 | 6,580 | 6,390 | 6,390 | 749,000 |
| 2001/11/06 | 6,400 | 6,640 | 6,400 | 6,630 | 378,000 |
| 2001/11/05 | 6,360 | 6,370 | 6,220 | 6,370 | 430,500 |
| 2001/11/02 | 6,510 | 6,550 | 6,270 | 6,380 | 642,500 |
| 2001/11/01 | 6,470 | 6,500 | 6,400 | 6,500 | 387,500 |
| 2001/10/31 | 6,530 | 6,550 | 6,370 | 6,370 | 450,500 |
| 2001/10/30 | 6,520 | 6,610 | 6,410 | 6,430 | 650,500 |
| 2001/10/29 | 6,690 | 6,690 | 6,550 | 6,550 | 414,000 |
| 2001/10/26 | 6,770 | 6,820 | 6,680 | 6,710 | 437,500 |
| 2001/10/25 | 6,660 | 6,830 | 6,660 | 6,730 | 554,000 |
| 2001/10/24 | 6,780 | 6,800 | 6,640 | 6,670 | 453,000 |
| 2001/10/23 | 6,840 | 6,850 | 6,700 | 6,800 | 662,500 |
| 2001/10/22 | 6,870 | 6,900 | 6,720 | 6,740 | 321,500 |
| 2001/10/19 | 6,760 | 6,920 | 6,700 | 6,880 | 695,500 |
| 2001/10/18 | 6,740 | 6,810 | 6,670 | 6,680 | 811,000 |
| 2001/10/17 | 6,750 | 6,780 | 6,600 | 6,780 | 634,000 |
| 2001/10/16 | 6,680 | 6,800 | 6,660 | 6,790 | 669,000 |
| 2001/10/15 | 6,580 | 6,730 | 6,540 | 6,610 | 701,000 |
| 2001/10/12 | 6,600 | 6,600 | 6,420 | 6,600 | 1,348,000 |
| 2001/10/11 | 6,330 | 6,400 | 6,260 | 6,400 | 424,500 |
| 2001/10/10 | 6,280 | 6,300 | 6,160 | 6,230 | 450,000 |
| 2001/10/09 | 6,200 | 6,380 | 6,150 | 6,230 | 755,500 |
| 2001/10/05 | 6,420 | 6,490 | 6,250 | 6,350 | 720,000 |
| 2001/10/04 | 6,440 | 6,520 | 6,360 | 6,520 | 527,000 |
| 2001/10/03 | 6,450 | 6,450 | 6,240 | 6,240 | 545,000 |
| 2001/10/02 | 6,280 | 6,480 | 6,240 | 6,480 | 493,500 |
| 2001/10/01 | 6,140 | 6,300 | 6,000 | 6,300 | 671,000 |
| 2001/09/28 | 6,220 | 6,380 | 6,060 | 6,140 | 600,500 |
| 2001/09/27 | 6,100 | 6,170 | 5,890 | 6,020 | 785,500 |
| 2001/09/26 | 6,170 | 6,240 | 5,990 | 6,200 | 665,000 |
| 2001/09/25 | 6,410 | 6,510 | 5,970 | 6,130 | 980,500 |
| 2001/09/21 | 6,150 | 6,400 | 5,870 | 6,400 | 987,000 |
| 2001/09/20 | 5,790 | 6,330 | 5,730 | 6,240 | 1,338,000 |
| 2001/09/19 | 5,610 | 6,020 | 5,530 | 5,980 | 1,155,000 |
| 2001/09/18 | 5,680 | 5,700 | 5,210 | 5,210 | 658,000 |
| 2001/09/17 | 5,410 | 5,480 | 5,240 | 5,280 | 817,000 |
| 2001/09/14 | 5,500 | 5,750 | 5,150 | 5,500 | 2,054,500 |
| 2001/09/13 | 5,210 | 5,510 | 5,060 | 5,510 | 645,500 |
| 2001/09/12 | 4,880 | 5,050 | 4,880 | 5,010 | 677,000 |
| 2001/09/11 | 5,420 | 5,530 | 5,360 | 5,380 | 686,500 |
| 2001/09/10 | 5,550 | 5,580 | 5,410 | 5,420 | 728,000 |
| 2001/09/07 | 5,800 | 5,810 | 5,660 | 5,750 | 491,500 |
| 2001/09/06 | 5,890 | 6,010 | 5,770 | 5,900 | 438,500 |
| 2001/09/05 | 5,770 | 5,890 | 5,700 | 5,860 | 719,500 |
| 2001/09/04 | 6,000 | 6,050 | 5,740 | 5,950 | 1,002,000 |
| 2001/09/03 | 6,110 | 6,190 | 6,000 | 6,000 | 352,000 |
| 2001/08/31 | 6,160 | 6,270 | 6,130 | 6,130 | 476,500 |
| 2001/08/30 | 6,210 | 6,320 | 6,200 | 6,270 | 485,000 |
| 2001/08/29 | 6,340 | 6,420 | 6,240 | 6,260 | 371,500 |
| 2001/08/28 | 6,490 | 6,490 | 6,310 | 6,440 | 360,500 |
| 2001/08/27 | 6,590 | 6,650 | 6,440 | 6,460 | 266,500 |
| 2001/08/24 | 6,420 | 6,550 | 6,380 | 6,500 | 390,500 |
| 2001/08/23 | 6,530 | 6,550 | 6,360 | 6,380 | 472,000 |
| 2001/08/22 | 6,480 | 6,650 | 6,470 | 6,620 | 563,500 |
| 2001/08/21 | 6,560 | 6,650 | 6,530 | 6,580 | 386,500 |
| 2001/08/20 | 6,500 | 6,600 | 6,440 | 6,520 | 361,000 |
| 2001/08/17 | 6,630 | 6,660 | 6,540 | 6,550 | 561,500 |
| 2001/08/16 | 6,650 | 6,700 | 6,580 | 6,590 | 378,000 |
| 2001/08/15 | 6,880 | 6,880 | 6,710 | 6,720 | 331,000 |
| 2001/08/14 | 6,680 | 6,950 | 6,630 | 6,940 | 622,500 |
| 2001/08/13 | 6,730 | 6,730 | 6,570 | 6,580 | 386,500 |
| 2001/08/10 | 6,660 | 6,840 | 6,600 | 6,760 | 875,000 |
| 2001/08/09 | 6,710 | 6,770 | 6,560 | 6,560 | 427,000 |
| 2001/08/08 | 6,860 | 6,860 | 6,730 | 6,750 | 222,500 |
| 2001/08/07 | 6,700 | 6,900 | 6,650 | 6,860 | 409,000 |
| 2001/08/06 | 6,560 | 6,760 | 6,540 | 6,710 | 311,500 |
| 2001/08/03 | 6,650 | 6,730 | 6,650 | 6,660 | 243,500 |
| 2001/08/02 | 6,700 | 6,870 | 6,650 | 6,850 | 491,500 |
| 2001/08/01 | 6,650 | 6,680 | 6,530 | 6,600 | 378,500 |
| 2001/07/31 | 6,600 | 6,750 | 6,590 | 6,750 | 454,000 |
| 2001/07/30 | 6,770 | 6,770 | 6,500 | 6,590 | 505,500 |
| 2001/07/27 | 6,700 | 6,780 | 6,570 | 6,700 | 393,500 |
| 2001/07/26 | 6,510 | 6,680 | 6,450 | 6,630 | 479,500 |
| 2001/07/25 | 6,430 | 6,520 | 6,380 | 6,410 | 301,500 |
| 2001/07/24 | 6,350 | 6,550 | 6,300 | 6,550 | 363,500 |
| 2001/07/23 | 6,470 | 6,470 | 6,260 | 6,310 | 433,500 |
| 2001/07/19 | 6,440 | 6,560 | 6,400 | 6,490 | 294,500 |
| 2001/07/18 | 6,670 | 6,670 | 6,450 | 6,490 | 319,500 |
| 2001/07/17 | 6,560 | 6,640 | 6,530 | 6,590 | 242,500 |
| 2001/07/16 | 6,540 | 6,640 | 6,540 | 6,620 | 213,500 |
| 2001/07/13 | 6,590 | 6,650 | 6,560 | 6,610 | 1,030,000 |
| 2001/07/12 | 6,650 | 6,700 | 6,540 | 6,690 | 437,500 |
| 2001/07/11 | 6,520 | 6,620 | 6,510 | 6,510 | 352,000 |
| 2001/07/10 | 6,640 | 6,750 | 6,550 | 6,610 | 454,500 |
| 2001/07/09 | 6,520 | 6,740 | 6,500 | 6,730 | 413,000 |
| 2001/07/06 | 6,860 | 6,860 | 6,640 | 6,660 | 389,000 |
| 2001/07/05 | 6,730 | 6,890 | 6,650 | 6,890 | 353,500 |
| 2001/07/04 | 6,780 | 6,840 | 6,730 | 6,730 | 360,500 |
| 2001/07/03 | 6,710 | 6,900 | 6,710 | 6,780 | 524,500 |
| 2001/07/02 | 6,950 | 6,950 | 6,670 | 6,720 | 428,000 |
| 2001/06/29 | 6,900 | 6,970 | 6,830 | 6,960 | 486,500 |
| 2001/06/28 | 6,720 | 6,760 | 6,580 | 6,700 | 462,500 |
| 2001/06/27 | 6,840 | 7,000 | 6,820 | 6,820 | 469,500 |
| 2001/06/26 | 6,780 | 6,970 | 6,750 | 6,860 | 727,000 |
| 2001/06/25 | 6,820 | 6,900 | 6,720 | 6,780 | 447,000 |
| 2001/06/22 | 6,800 | 6,820 | 6,710 | 6,790 | 492,000 |
| 2001/06/21 | 6,640 | 6,720 | 6,530 | 6,650 | 414,000 |
| 2001/06/20 | 6,510 | 6,570 | 6,410 | 6,570 | 470,000 |
| 2001/06/19 | 6,560 | 6,720 | 6,460 | 6,500 | 689,500 |
| 2001/06/18 | 6,500 | 6,600 | 6,500 | 6,590 | 327,000 |
| 2001/06/15 | 6,480 | 6,640 | 6,460 | 6,600 | 486,500 |
| 2001/06/14 | 6,680 | 6,720 | 6,580 | 6,610 | 457,000 |
| 2001/06/13 | 6,530 | 6,690 | 6,480 | 6,480 | 484,000 |
| 2001/06/12 | 6,680 | 6,750 | 6,430 | 6,430 | 712,500 |
| 2001/06/11 | 6,750 | 6,940 | 6,750 | 6,780 | 558,000 |
| 2001/06/08 | 6,650 | 6,780 | 6,610 | 6,710 | 2,748,000 |
| 2001/06/07 | 6,750 | 6,750 | 6,660 | 6,750 | 426,000 |
| 2001/06/06 | 6,730 | 6,850 | 6,700 | 6,850 | 359,000 |
| 2001/06/05 | 6,870 | 6,870 | 6,590 | 6,730 | 677,000 |
| 2001/06/04 | 6,900 | 6,910 | 6,830 | 6,870 | 222,000 |
| 2001/06/01 | 6,900 | 6,950 | 6,850 | 6,890 | 300,500 |
| 2001/05/31 | 7,100 | 7,110 | 6,900 | 6,930 | 692,500 |
| 2001/05/30 | 7,090 | 7,110 | 7,000 | 7,110 | 367,000 |
| 2001/05/29 | 7,140 | 7,140 | 7,080 | 7,100 | 454,000 |
| 2001/05/28 | 7,070 | 7,210 | 7,050 | 7,140 | 457,000 |
| 2001/05/25 | 7,000 | 7,030 | 6,970 | 6,990 | 614,500 |
| 2001/05/24 | 7,040 | 7,080 | 7,000 | 7,030 | 420,500 |
| 2001/05/23 | 7,100 | 7,180 | 7,050 | 7,070 | 442,000 |
| 2001/05/22 | 7,250 | 7,250 | 7,110 | 7,110 | 343,500 |
| 2001/05/21 | 7,100 | 7,330 | 7,100 | 7,250 | 350,500 |
| 2001/05/18 | 7,170 | 7,200 | 7,050 | 7,100 | 476,500 |
| 2001/05/17 | 7,170 | 7,280 | 7,150 | 7,170 | 544,500 |
| 2001/05/16 | 7,270 | 7,280 | 7,110 | 7,140 | 645,500 |
| 2001/05/15 | 7,190 | 7,270 | 7,130 | 7,210 | 496,000 |
| 2001/05/14 | 7,210 | 7,280 | 7,160 | 7,240 | 433,500 |
| 2001/05/11 | 7,200 | 7,460 | 7,200 | 7,310 | 968,500 |
| 2001/05/10 | 7,530 | 7,580 | 7,300 | 7,300 | 848,000 |
| 2001/05/09 | 7,400 | 7,440 | 7,320 | 7,430 | 823,000 |
| 2001/05/08 | 7,600 | 7,650 | 7,520 | 7,580 | 767,000 |
| 2001/05/07 | 7,600 | 7,820 | 7,460 | 7,800 | 834,000 |
| 2001/05/02 | 7,700 | 7,750 | 7,500 | 7,560 | 639,500 |
| 2001/05/01 | 7,600 | 7,700 | 7,530 | 7,700 | 720,500 |
| 2001/04/27 | 7,610 | 7,700 | 7,460 | 7,500 | 636,000 |
| 2001/04/26 | 7,510 | 7,590 | 7,430 | 7,430 | 446,500 |
| 2001/04/25 | 7,410 | 7,470 | 7,300 | 7,410 | 308,000 |
| 2001/04/24 | 7,350 | 7,370 | 7,160 | 7,300 | 396,000 |
| 2001/04/23 | 7,500 | 7,690 | 7,340 | 7,420 | 506,000 |
| 2001/04/20 | 7,380 | 7,500 | 7,260 | 7,430 | 431,000 |
| 2001/04/19 | 7,480 | 7,550 | 7,390 | 7,400 | 666,000 |
| 2001/04/18 | 7,060 | 7,290 | 7,060 | 7,270 | 654,000 |
| 2001/04/17 | 7,040 | 7,060 | 6,910 | 6,960 | 439,500 |
| 2001/04/16 | 7,120 | 7,180 | 7,050 | 7,130 | 187,000 |
| 2001/04/13 | 7,150 | 7,290 | 7,100 | 7,190 | 807,000 |
| 2001/04/12 | 7,110 | 7,300 | 7,050 | 7,120 | 446,500 |
| 2001/04/11 | 7,060 | 7,300 | 6,950 | 7,300 | 613,500 |
| 2001/04/10 | 7,050 | 7,180 | 6,850 | 7,000 | 581,000 |
| 2001/04/09 | 7,500 | 7,500 | 7,050 | 7,050 | 593,000 |
| 2001/04/06 | 7,690 | 7,740 | 7,310 | 7,580 | 738,000 |
| 2001/04/05 | 7,490 | 7,620 | 7,450 | 7,600 | 714,000 |
| 2001/04/04 | 7,040 | 7,390 | 7,040 | 7,390 | 509,500 |
| 2001/04/03 | 7,170 | 7,400 | 7,120 | 7,220 | 462,000 |
| 2001/04/02 | 7,200 | 7,240 | 6,940 | 6,940 | 484,500 |
| 2001/03/30 | 7,230 | 7,370 | 7,080 | 7,100 | 417,000 |
| 2001/03/29 | 7,600 | 7,630 | 7,030 | 7,030 | 445,000 |
| 2001/03/28 | 7,530 | 7,700 | 7,400 | 7,680 | 572,000 |
| 2001/03/27 | 7,310 | 7,450 | 7,250 | 7,450 | 820,500 |
| 2001/03/26 | 6,990 | 7,250 | 6,880 | 7,250 | 701,500 |
| 2001/03/23 | 6,650 | 6,990 | 6,530 | 6,990 | 770,500 |
| 2001/03/22 | 6,740 | 6,800 | 6,450 | 6,450 | 753,500 |
| 2001/03/21 | 6,450 | 6,850 | 6,300 | 6,840 | 781,000 |
| 2001/03/19 | 6,520 | 6,790 | 6,280 | 6,350 | 496,000 |
| 2001/03/16 | 6,470 | 6,590 | 6,300 | 6,470 | 512,000 |
| 2001/03/15 | 6,140 | 6,580 | 6,050 | 6,570 | 560,500 |
| 2001/03/14 | 6,330 | 6,380 | 6,180 | 6,230 | 471,500 |
| 2001/03/13 | 6,410 | 6,410 | 6,130 | 6,210 | 613,000 |
| 2001/03/12 | 6,420 | 6,550 | 6,360 | 6,360 | 528,000 |
| 2001/03/09 | 6,570 | 6,850 | 6,570 | 6,720 | 2,085,500 |
| 2001/03/08 | 6,790 | 6,890 | 6,630 | 6,770 | 619,500 |
| 2001/03/07 | 6,960 | 6,970 | 6,770 | 6,970 | 517,000 |
| 2001/03/06 | 6,900 | 7,050 | 6,730 | 7,030 | 504,000 |
| 2001/03/05 | 6,700 | 6,880 | 6,680 | 6,830 | 450,000 |
| 2001/03/02 | 6,870 | 6,960 | 6,570 | 6,680 | 700,000 |
| 2001/03/01 | 7,090 | 7,210 | 6,800 | 7,070 | 669,000 |
| 2001/02/28 | 7,200 | 7,320 | 7,050 | 7,090 | 512,500 |
| 2001/02/27 | 7,280 | 7,300 | 7,140 | 7,220 | 293,000 |
| 2001/02/26 | 7,300 | 7,320 | 7,110 | 7,120 | 333,500 |
| 2001/02/23 | 7,150 | 7,330 | 7,150 | 7,260 | 306,000 |
| 2001/02/22 | 7,280 | 7,390 | 7,150 | 7,150 | 477,000 |
| 2001/02/21 | 7,210 | 7,300 | 7,140 | 7,180 | 406,000 |
| 2001/02/20 | 7,220 | 7,300 | 7,210 | 7,260 | 260,500 |
| 2001/02/19 | 7,150 | 7,270 | 7,150 | 7,240 | 241,500 |
| 2001/02/16 | 7,200 | 7,380 | 7,200 | 7,240 | 226,000 |
| 2001/02/15 | 7,200 | 7,300 | 7,200 | 7,300 | 486,000 |
| 2001/02/14 | 7,200 | 7,350 | 7,200 | 7,300 | 481,500 |
| 2001/02/13 | 7,310 | 7,360 | 7,170 | 7,260 | 333,000 |
| 2001/02/09 | 7,270 | 7,450 | 7,270 | 7,410 | 1,094,500 |
| 2001/02/08 | 7,380 | 7,390 | 7,020 | 7,070 | 641,500 |
| 2001/02/07 | 7,350 | 7,440 | 7,350 | 7,430 | 252,500 |
| 2001/02/06 | 7,250 | 7,400 | 7,230 | 7,310 | 260,000 |
| 2001/02/05 | 7,410 | 7,410 | 7,270 | 7,330 | 240,000 |
| 2001/02/02 | 7,480 | 7,520 | 7,410 | 7,510 | 329,500 |
| 2001/02/01 | 7,500 | 7,550 | 7,350 | 7,480 | 413,500 |
| 2001/01/31 | 7,540 | 7,560 | 7,470 | 7,510 | 280,500 |
| 2001/01/30 | 7,560 | 7,560 | 7,320 | 7,540 | 222,500 |
| 2001/01/29 | 7,440 | 7,560 | 7,420 | 7,490 | 291,500 |
| 2001/01/26 | 7,270 | 7,390 | 7,200 | 7,380 | 326,000 |
| 2001/01/25 | 7,420 | 7,510 | 7,270 | 7,370 | 325,000 |
| 2001/01/24 | 7,430 | 7,430 | 7,300 | 7,320 | 208,500 |
| 2001/01/23 | 7,260 | 7,490 | 7,250 | 7,330 | 299,500 |
| 2001/01/22 | 7,410 | 7,410 | 7,140 | 7,260 | 291,000 |
| 2001/01/19 | 7,600 | 7,660 | 7,350 | 7,350 | 398,500 |
| 2001/01/18 | 7,460 | 7,650 | 7,350 | 7,570 | 526,500 |
| 2001/01/17 | 7,670 | 7,680 | 7,450 | 7,560 | 318,500 |
| 2001/01/16 | 7,800 | 7,800 | 7,540 | 7,700 | 294,000 |
| 2001/01/15 | 7,790 | 7,820 | 7,650 | 7,810 | 511,000 |
| 2001/01/12 | 7,260 | 7,590 | 7,250 | 7,590 | 911,000 |
| 2001/01/11 | 7,260 | 7,440 | 7,200 | 7,220 | 353,500 |
| 2001/01/10 | 7,400 | 7,500 | 7,300 | 7,360 | 396,000 |
| 2001/01/09 | 7,250 | 7,380 | 7,050 | 7,300 | 544,500 |
| 2001/01/05 | 7,450 | 7,900 | 7,450 | 7,510 | 408,000 |
| 2001/01/04 | 7,650 | 7,650 | 7,110 | 7,150 | 256,000 |