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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,057 | 7,073 | 6,942 | 6,945 | 645,200 |
| 2014/12/29 | 7,158 | 7,159 | 6,998 | 7,056 | 628,400 |
| 2014/12/26 | 7,061 | 7,126 | 7,061 | 7,109 | 387,300 |
| 2014/12/25 | 7,058 | 7,112 | 7,058 | 7,102 | 385,400 |
| 2014/12/24 | 7,100 | 7,116 | 7,058 | 7,099 | 730,500 |
| 2014/12/22 | 7,040 | 7,040 | 6,985 | 7,020 | 696,400 |
| 2014/12/19 | 6,947 | 6,997 | 6,917 | 6,987 | 1,011,000 |
| 2014/12/18 | 6,734 | 6,847 | 6,704 | 6,847 | 1,102,600 |
| 2014/12/17 | 6,640 | 6,667 | 6,594 | 6,610 | 1,096,100 |
| 2014/12/16 | 6,648 | 6,686 | 6,594 | 6,613 | 1,142,100 |
| 2014/12/15 | 6,640 | 6,761 | 6,631 | 6,709 | 677,600 |
| 2014/12/12 | 6,769 | 6,845 | 6,727 | 6,780 | 2,270,000 |
| 2014/12/11 | 6,714 | 6,784 | 6,700 | 6,733 | 1,058,600 |
| 2014/12/10 | 6,883 | 6,959 | 6,747 | 6,792 | 1,740,300 |
| 2014/12/09 | 6,959 | 7,041 | 6,930 | 7,024 | 1,426,300 |
| 2014/12/08 | 6,872 | 6,962 | 6,825 | 6,956 | 1,586,000 |
| 2014/12/05 | 6,836 | 6,907 | 6,836 | 6,866 | 1,011,500 |
| 2014/12/04 | 6,961 | 6,985 | 6,902 | 6,917 | 789,200 |
| 2014/12/03 | 6,977 | 6,977 | 6,887 | 6,906 | 1,038,200 |
| 2014/12/02 | 6,810 | 6,905 | 6,808 | 6,887 | 589,000 |
| 2014/12/01 | 6,831 | 6,894 | 6,830 | 6,873 | 447,400 |
| 2014/11/28 | 6,793 | 6,883 | 6,788 | 6,864 | 514,700 |
| 2014/11/27 | 6,731 | 6,785 | 6,711 | 6,742 | 446,800 |
| 2014/11/26 | 6,752 | 6,786 | 6,735 | 6,759 | 801,300 |
| 2014/11/25 | 6,940 | 6,940 | 6,755 | 6,763 | 762,500 |
| 2014/11/21 | 6,796 | 6,873 | 6,733 | 6,840 | 830,300 |
| 2014/11/20 | 6,977 | 6,988 | 6,838 | 6,849 | 820,000 |
| 2014/11/19 | 6,941 | 6,984 | 6,890 | 6,903 | 952,100 |
| 2014/11/18 | 6,902 | 6,953 | 6,864 | 6,953 | 782,400 |
| 2014/11/17 | 7,083 | 7,114 | 6,762 | 6,789 | 1,311,900 |
| 2014/11/14 | 7,247 | 7,247 | 7,082 | 7,163 | 1,813,200 |
| 2014/11/13 | 7,095 | 7,158 | 7,045 | 7,152 | 583,000 |
| 2014/11/12 | 7,100 | 7,178 | 7,040 | 7,057 | 1,048,100 |
| 2014/11/11 | 7,000 | 7,099 | 6,942 | 7,089 | 825,500 |
| 2014/11/10 | 6,950 | 6,980 | 6,864 | 6,919 | 844,600 |
| 2014/11/07 | 7,038 | 7,038 | 6,958 | 7,004 | 849,400 |
| 2014/11/06 | 6,998 | 7,058 | 6,917 | 6,954 | 1,121,300 |
| 2014/11/05 | 6,900 | 6,993 | 6,879 | 6,972 | 1,257,600 |
| 2014/11/04 | 7,100 | 7,120 | 6,909 | 6,930 | 2,359,500 |
| 2014/10/31 | 6,451 | 6,841 | 6,451 | 6,751 | 2,197,300 |
| 2014/10/30 | 6,309 | 6,399 | 6,266 | 6,351 | 1,579,600 |
| 2014/10/29 | 6,229 | 6,300 | 6,211 | 6,264 | 669,700 |
| 2014/10/28 | 6,160 | 6,216 | 6,146 | 6,188 | 608,200 |
| 2014/10/27 | 6,166 | 6,225 | 6,158 | 6,205 | 545,700 |
| 2014/10/24 | 6,105 | 6,140 | 6,093 | 6,138 | 801,200 |
| 2014/10/23 | 5,958 | 6,054 | 5,958 | 6,035 | 940,900 |
| 2014/10/22 | 5,901 | 6,012 | 5,901 | 6,008 | 1,062,500 |
| 2014/10/21 | 5,980 | 5,980 | 5,813 | 5,827 | 815,600 |
| 2014/10/20 | 5,895 | 5,985 | 5,839 | 5,948 | 1,261,600 |
| 2014/10/17 | 5,870 | 5,881 | 5,764 | 5,785 | 1,142,200 |
| 2014/10/16 | 5,870 | 5,922 | 5,854 | 5,873 | 1,284,000 |
| 2014/10/15 | 6,109 | 6,109 | 6,013 | 6,040 | 1,322,000 |
| 2014/10/14 | 6,101 | 6,187 | 6,097 | 6,112 | 1,387,200 |
| 2014/10/10 | 6,246 | 6,258 | 6,193 | 6,232 | 1,576,700 |
| 2014/10/09 | 6,350 | 6,357 | 6,230 | 6,254 | 931,000 |
| 2014/10/08 | 6,284 | 6,345 | 6,260 | 6,325 | 899,100 |
| 2014/10/07 | 6,335 | 6,393 | 6,326 | 6,355 | 721,100 |
| 2014/10/06 | 6,409 | 6,433 | 6,380 | 6,394 | 570,400 |
| 2014/10/03 | 6,343 | 6,387 | 6,304 | 6,369 | 610,700 |
| 2014/10/02 | 6,432 | 6,488 | 6,383 | 6,387 | 706,300 |
| 2014/10/01 | 6,512 | 6,585 | 6,484 | 6,514 | 450,500 |
| 2014/09/30 | 6,558 | 6,567 | 6,478 | 6,533 | 533,900 |
| 2014/09/29 | 6,516 | 6,573 | 6,487 | 6,567 | 458,800 |
| 2014/09/26 | 6,447 | 6,549 | 6,431 | 6,505 | 721,700 |
| 2014/09/25 | 6,580 | 6,640 | 6,580 | 6,607 | 724,900 |
| 2014/09/24 | 6,506 | 6,585 | 6,506 | 6,541 | 658,000 |
| 2014/09/22 | 6,435 | 6,533 | 6,431 | 6,525 | 697,000 |
| 2014/09/19 | 6,489 | 6,498 | 6,451 | 6,456 | 881,200 |
| 2014/09/18 | 6,454 | 6,489 | 6,431 | 6,465 | 950,100 |
| 2014/09/17 | 6,383 | 6,418 | 6,375 | 6,378 | 588,900 |
| 2014/09/16 | 6,307 | 6,380 | 6,306 | 6,353 | 716,200 |
| 2014/09/12 | 6,239 | 6,319 | 6,211 | 6,302 | 2,324,000 |
| 2014/09/11 | 6,260 | 6,269 | 6,207 | 6,239 | 605,300 |
| 2014/09/10 | 6,252 | 6,285 | 6,203 | 6,239 | 743,600 |
| 2014/09/09 | 6,308 | 6,328 | 6,258 | 6,265 | 506,900 |
| 2014/09/08 | 6,309 | 6,379 | 6,256 | 6,300 | 671,900 |
| 2014/09/05 | 6,442 | 6,442 | 6,323 | 6,340 | 498,800 |
| 2014/09/04 | 6,362 | 6,375 | 6,334 | 6,356 | 512,500 |
| 2014/09/03 | 6,466 | 6,474 | 6,398 | 6,405 | 505,600 |
| 2014/09/02 | 6,380 | 6,436 | 6,339 | 6,423 | 452,700 |
| 2014/09/01 | 6,344 | 6,372 | 6,325 | 6,356 | 213,300 |
| 2014/08/29 | 6,352 | 6,388 | 6,307 | 6,359 | 555,000 |
| 2014/08/28 | 6,335 | 6,344 | 6,298 | 6,341 | 416,000 |
| 2014/08/27 | 6,399 | 6,426 | 6,333 | 6,363 | 543,600 |
| 2014/08/26 | 6,413 | 6,432 | 6,390 | 6,397 | 293,700 |
| 2014/08/25 | 6,448 | 6,448 | 6,397 | 6,425 | 502,200 |
| 2014/08/22 | 6,424 | 6,455 | 6,397 | 6,403 | 501,100 |
| 2014/08/21 | 6,450 | 6,468 | 6,415 | 6,428 | 364,500 |
| 2014/08/20 | 6,416 | 6,448 | 6,410 | 6,435 | 283,800 |
| 2014/08/19 | 6,483 | 6,484 | 6,425 | 6,429 | 478,400 |
| 2014/08/18 | 6,440 | 6,454 | 6,402 | 6,422 | 375,900 |
| 2014/08/15 | 6,484 | 6,488 | 6,454 | 6,470 | 213,000 |
| 2014/08/14 | 6,485 | 6,493 | 6,451 | 6,466 | 351,700 |
| 2014/08/13 | 6,421 | 6,464 | 6,410 | 6,451 | 377,900 |
| 2014/08/12 | 6,435 | 6,495 | 6,406 | 6,422 | 493,800 |
| 2014/08/11 | 6,388 | 6,450 | 6,354 | 6,443 | 636,900 |
| 2014/08/08 | 6,360 | 6,434 | 6,210 | 6,231 | 1,465,800 |
| 2014/08/07 | 6,205 | 6,400 | 6,202 | 6,391 | 887,800 |
| 2014/08/06 | 6,281 | 6,310 | 6,206 | 6,229 | 565,000 |
| 2014/08/05 | 6,403 | 6,405 | 6,297 | 6,311 | 577,600 |
| 2014/08/04 | 6,369 | 6,369 | 6,301 | 6,303 | 569,800 |
| 2014/08/01 | 6,338 | 6,414 | 6,329 | 6,369 | 635,300 |
| 2014/07/31 | 6,445 | 6,456 | 6,333 | 6,338 | 801,100 |
| 2014/07/30 | 6,391 | 6,443 | 6,391 | 6,432 | 388,900 |
| 2014/07/29 | 6,400 | 6,427 | 6,377 | 6,417 | 465,800 |
| 2014/07/28 | 6,326 | 6,398 | 6,321 | 6,381 | 311,500 |
| 2014/07/25 | 6,282 | 6,345 | 6,272 | 6,336 | 341,700 |
| 2014/07/24 | 6,299 | 6,317 | 6,234 | 6,254 | 581,100 |
| 2014/07/23 | 6,270 | 6,287 | 6,258 | 6,267 | 388,400 |
| 2014/07/22 | 6,222 | 6,302 | 6,197 | 6,260 | 650,400 |
| 2014/07/18 | 6,172 | 6,199 | 6,136 | 6,182 | 598,700 |
| 2014/07/17 | 6,295 | 6,300 | 6,257 | 6,272 | 297,000 |
| 2014/07/16 | 6,229 | 6,292 | 6,227 | 6,282 | 548,300 |
| 2014/07/15 | 6,180 | 6,244 | 6,172 | 6,229 | 429,300 |
| 2014/07/14 | 6,201 | 6,210 | 6,151 | 6,197 | 471,400 |
| 2014/07/11 | 6,134 | 6,241 | 6,130 | 6,209 | 666,300 |
| 2014/07/10 | 6,210 | 6,253 | 6,161 | 6,210 | 544,800 |
| 2014/07/09 | 6,167 | 6,207 | 6,153 | 6,200 | 468,800 |
| 2014/07/08 | 6,172 | 6,248 | 6,130 | 6,222 | 605,600 |
| 2014/07/07 | 6,238 | 6,254 | 6,200 | 6,202 | 408,900 |
| 2014/07/04 | 6,289 | 6,289 | 6,217 | 6,238 | 344,400 |
| 2014/07/03 | 6,285 | 6,295 | 6,211 | 6,223 | 607,200 |
| 2014/07/02 | 6,265 | 6,341 | 6,265 | 6,297 | 589,800 |
| 2014/07/01 | 6,155 | 6,287 | 6,150 | 6,245 | 682,000 |
| 2014/06/30 | 6,160 | 6,196 | 6,137 | 6,190 | 547,700 |
| 2014/06/27 | 6,210 | 6,226 | 6,098 | 6,132 | 716,000 |
| 2014/06/26 | 6,256 | 6,268 | 6,208 | 6,236 | 437,200 |
| 2014/06/25 | 6,229 | 6,270 | 6,214 | 6,224 | 369,100 |
| 2014/06/24 | 6,276 | 6,291 | 6,240 | 6,264 | 455,100 |
| 2014/06/23 | 6,347 | 6,347 | 6,261 | 6,278 | 539,100 |
| 2014/06/20 | 6,233 | 6,321 | 6,233 | 6,276 | 606,600 |
| 2014/06/19 | 6,229 | 6,338 | 6,200 | 6,304 | 938,200 |
| 2014/06/18 | 6,197 | 6,245 | 6,166 | 6,204 | 726,400 |
| 2014/06/17 | 6,175 | 6,210 | 6,149 | 6,155 | 1,174,100 |
| 2014/06/16 | 6,284 | 6,360 | 6,155 | 6,174 | 1,327,700 |
| 2014/06/13 | 6,240 | 6,375 | 6,223 | 6,360 | 1,678,300 |
| 2014/06/12 | 6,390 | 6,395 | 6,334 | 6,355 | 522,700 |
| 2014/06/11 | 6,380 | 6,433 | 6,360 | 6,430 | 553,500 |
| 2014/06/10 | 6,426 | 6,465 | 6,364 | 6,378 | 464,600 |
| 2014/06/09 | 6,498 | 6,502 | 6,405 | 6,407 | 455,000 |
| 2014/06/06 | 6,450 | 6,492 | 6,449 | 6,470 | 801,100 |
| 2014/06/05 | 6,445 | 6,449 | 6,392 | 6,444 | 690,000 |
| 2014/06/04 | 6,343 | 6,417 | 6,334 | 6,415 | 742,100 |
| 2014/06/03 | 6,360 | 6,393 | 6,320 | 6,353 | 641,200 |
| 2014/06/02 | 6,258 | 6,351 | 6,257 | 6,330 | 682,600 |
| 2014/05/30 | 6,198 | 6,249 | 6,189 | 6,196 | 975,700 |
| 2014/05/29 | 6,205 | 6,239 | 6,187 | 6,227 | 369,800 |
| 2014/05/28 | 6,270 | 6,298 | 6,248 | 6,254 | 508,200 |
| 2014/05/27 | 6,251 | 6,346 | 6,244 | 6,273 | 671,200 |
| 2014/05/26 | 6,249 | 6,262 | 6,200 | 6,259 | 388,500 |
| 2014/05/23 | 6,197 | 6,241 | 6,168 | 6,213 | 509,300 |
| 2014/05/22 | 6,170 | 6,197 | 6,133 | 6,185 | 658,800 |
| 2014/05/21 | 6,102 | 6,165 | 6,102 | 6,127 | 578,900 |
| 2014/05/20 | 6,100 | 6,175 | 6,053 | 6,155 | 556,900 |
| 2014/05/19 | 6,087 | 6,100 | 6,030 | 6,032 | 419,900 |
| 2014/05/16 | 6,025 | 6,080 | 6,020 | 6,068 | 521,700 |
| 2014/05/15 | 6,121 | 6,146 | 6,062 | 6,114 | 397,500 |
| 2014/05/14 | 6,100 | 6,163 | 6,091 | 6,154 | 483,100 |
| 2014/05/13 | 6,090 | 6,122 | 6,077 | 6,100 | 697,300 |
| 2014/05/12 | 6,000 | 6,088 | 6,000 | 6,021 | 544,700 |
| 2014/05/09 | 5,966 | 6,068 | 5,955 | 6,029 | 1,119,300 |
| 2014/05/08 | 5,748 | 5,888 | 5,740 | 5,879 | 590,100 |
| 2014/05/07 | 5,779 | 5,854 | 5,743 | 5,747 | 1,108,300 |
| 2014/05/02 | 5,914 | 5,931 | 5,840 | 5,856 | 688,900 |
| 2014/05/01 | 5,915 | 5,988 | 5,883 | 5,961 | 642,300 |
| 2014/04/30 | 5,893 | 5,929 | 5,834 | 5,883 | 536,700 |
| 2014/04/28 | 5,857 | 5,865 | 5,822 | 5,856 | 343,800 |
| 2014/04/25 | 5,860 | 5,931 | 5,820 | 5,874 | 421,500 |
| 2014/04/24 | 5,910 | 5,928 | 5,816 | 5,839 | 554,200 |
| 2014/04/23 | 5,941 | 5,941 | 5,882 | 5,928 | 394,500 |
| 2014/04/22 | 5,991 | 5,991 | 5,890 | 5,890 | 449,600 |
| 2014/04/21 | 5,970 | 6,007 | 5,947 | 5,953 | 442,700 |
| 2014/04/18 | 5,943 | 5,975 | 5,892 | 5,957 | 615,400 |
| 2014/04/17 | 5,799 | 5,940 | 5,780 | 5,913 | 821,900 |
| 2014/04/16 | 5,789 | 5,879 | 5,752 | 5,865 | 718,700 |
| 2014/04/15 | 5,705 | 5,718 | 5,650 | 5,689 | 438,300 |
| 2014/04/14 | 5,598 | 5,663 | 5,598 | 5,616 | 543,600 |
| 2014/04/11 | 5,559 | 5,638 | 5,554 | 5,605 | 1,909,600 |
| 2014/04/10 | 5,858 | 5,860 | 5,711 | 5,761 | 784,400 |
| 2014/04/09 | 5,830 | 5,852 | 5,738 | 5,764 | 899,600 |
| 2014/04/08 | 5,871 | 5,934 | 5,841 | 5,909 | 874,400 |
| 2014/04/07 | 5,837 | 5,901 | 5,817 | 5,847 | 614,400 |
| 2014/04/04 | 5,864 | 5,942 | 5,850 | 5,924 | 427,000 |
| 2014/04/03 | 5,900 | 5,920 | 5,859 | 5,878 | 816,800 |
| 2014/04/02 | 5,869 | 5,936 | 5,845 | 5,862 | 1,010,700 |
| 2014/04/01 | 5,932 | 5,945 | 5,836 | 5,841 | 1,019,900 |
| 2014/03/31 | 5,962 | 5,969 | 5,842 | 5,946 | 966,300 |
| 2014/03/28 | 5,812 | 5,945 | 5,796 | 5,896 | 908,700 |
| 2014/03/27 | 5,691 | 5,899 | 5,652 | 5,880 | 1,309,400 |
| 2014/03/26 | 5,881 | 5,881 | 5,715 | 5,729 | 1,255,000 |
| 2014/03/25 | 5,792 | 5,890 | 5,758 | 5,792 | 1,042,800 |
| 2014/03/24 | 5,638 | 5,749 | 5,604 | 5,722 | 1,218,000 |
| 2014/03/20 | 5,712 | 5,712 | 5,544 | 5,554 | 742,300 |
| 2014/03/19 | 5,597 | 5,722 | 5,562 | 5,645 | 669,700 |
| 2014/03/18 | 5,562 | 5,589 | 5,530 | 5,546 | 474,200 |
| 2014/03/17 | 5,491 | 5,550 | 5,471 | 5,510 | 526,800 |
| 2014/03/14 | 5,649 | 5,659 | 5,510 | 5,532 | 2,510,000 |
| 2014/03/13 | 5,786 | 5,799 | 5,732 | 5,749 | 471,300 |
| 2014/03/12 | 5,793 | 5,820 | 5,733 | 5,735 | 647,300 |
| 2014/03/11 | 5,863 | 5,896 | 5,822 | 5,881 | 453,700 |
| 2014/03/10 | 5,863 | 5,899 | 5,808 | 5,851 | 473,500 |
| 2014/03/07 | 5,865 | 5,907 | 5,829 | 5,889 | 518,300 |
| 2014/03/06 | 5,753 | 5,853 | 5,709 | 5,820 | 626,000 |
| 2014/03/05 | 5,749 | 5,796 | 5,721 | 5,737 | 726,200 |
| 2014/03/04 | 5,705 | 5,747 | 5,691 | 5,726 | 584,200 |
| 2014/03/03 | 5,716 | 5,755 | 5,670 | 5,746 | 640,900 |
| 2014/02/28 | 5,704 | 5,759 | 5,690 | 5,737 | 937,000 |
| 2014/02/27 | 5,748 | 5,858 | 5,722 | 5,804 | 459,700 |
| 2014/02/26 | 5,751 | 5,841 | 5,748 | 5,796 | 507,500 |
| 2014/02/25 | 5,846 | 5,885 | 5,798 | 5,850 | 724,200 |
| 2014/02/24 | 5,732 | 5,853 | 5,671 | 5,746 | 660,900 |
| 2014/02/21 | 5,620 | 5,825 | 5,605 | 5,806 | 963,600 |
| 2014/02/20 | 5,659 | 5,665 | 5,553 | 5,572 | 760,900 |
| 2014/02/19 | 5,507 | 5,664 | 5,501 | 5,658 | 678,100 |
| 2014/02/18 | 5,514 | 5,609 | 5,432 | 5,579 | 857,500 |
| 2014/02/17 | 5,420 | 5,484 | 5,374 | 5,440 | 453,800 |
| 2014/02/14 | 5,532 | 5,600 | 5,391 | 5,402 | 1,244,400 |
| 2014/02/13 | 5,521 | 5,644 | 5,509 | 5,525 | 688,500 |
| 2014/02/12 | 5,645 | 5,690 | 5,561 | 5,569 | 809,900 |
| 2014/02/10 | 5,634 | 5,634 | 5,548 | 5,610 | 429,600 |
| 2014/02/07 | 5,475 | 5,555 | 5,444 | 5,489 | 581,800 |
| 2014/02/06 | 5,508 | 5,542 | 5,404 | 5,409 | 684,600 |
| 2014/02/05 | 5,410 | 5,522 | 5,370 | 5,508 | 980,600 |
| 2014/02/04 | 5,630 | 5,630 | 5,395 | 5,399 | 1,125,700 |
| 2014/02/03 | 5,735 | 5,824 | 5,702 | 5,706 | 604,800 |
| 2014/01/31 | 5,885 | 5,897 | 5,755 | 5,830 | 981,900 |
| 2014/01/30 | 5,818 | 5,857 | 5,752 | 5,810 | 1,037,400 |
| 2014/01/29 | 5,792 | 5,916 | 5,792 | 5,916 | 850,000 |
| 2014/01/28 | 5,740 | 5,775 | 5,711 | 5,714 | 711,700 |
| 2014/01/27 | 5,724 | 5,779 | 5,687 | 5,738 | 856,900 |
| 2014/01/24 | 5,908 | 5,914 | 5,815 | 5,867 | 1,092,400 |
| 2014/01/23 | 6,042 | 6,074 | 5,957 | 5,961 | 844,500 |
| 2014/01/22 | 5,905 | 5,999 | 5,851 | 5,987 | 1,057,300 |
| 2014/01/21 | 5,941 | 6,018 | 5,915 | 5,942 | 699,200 |
| 2014/01/20 | 5,905 | 5,905 | 5,836 | 5,881 | 593,400 |
| 2014/01/17 | 5,911 | 5,920 | 5,852 | 5,893 | 1,043,600 |
| 2014/01/16 | 5,988 | 6,023 | 5,920 | 5,937 | 673,300 |
| 2014/01/15 | 5,979 | 5,995 | 5,903 | 5,974 | 977,300 |
| 2014/01/14 | 5,960 | 5,980 | 5,869 | 5,890 | 1,265,500 |
| 2014/01/10 | 6,010 | 6,050 | 5,940 | 6,030 | 1,887,800 |
| 2014/01/09 | 6,060 | 6,080 | 6,000 | 6,070 | 876,000 |
| 2014/01/08 | 6,060 | 6,130 | 6,050 | 6,110 | 694,700 |
| 2014/01/07 | 6,120 | 6,150 | 6,030 | 6,040 | 1,282,300 |
| 2014/01/06 | 6,270 | 6,300 | 6,150 | 6,180 | 1,226,600 |