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 |
|---|---|---|---|---|---|
| 2015/12/30 | 8,266 | 8,298 | 8,195 | 8,240 | 358,400 |
| 2015/12/29 | 8,106 | 8,212 | 8,106 | 8,205 | 370,100 |
| 2015/12/28 | 8,193 | 8,215 | 8,057 | 8,111 | 358,400 |
| 2015/12/25 | 8,151 | 8,208 | 8,116 | 8,137 | 299,900 |
| 2015/12/24 | 8,266 | 8,270 | 8,120 | 8,129 | 467,100 |
| 2015/12/22 | 8,104 | 8,192 | 8,061 | 8,132 | 717,400 |
| 2015/12/21 | 8,181 | 8,217 | 8,055 | 8,140 | 773,700 |
| 2015/12/18 | 8,298 | 8,630 | 8,185 | 8,185 | 1,256,200 |
| 2015/12/17 | 8,286 | 8,359 | 8,174 | 8,306 | 976,800 |
| 2015/12/16 | 8,045 | 8,139 | 8,022 | 8,138 | 649,300 |
| 2015/12/15 | 8,036 | 8,105 | 7,970 | 7,970 | 827,300 |
| 2015/12/14 | 7,989 | 8,114 | 7,969 | 8,089 | 842,500 |
| 2015/12/11 | 7,889 | 8,175 | 7,889 | 8,119 | 3,028,800 |
| 2015/12/10 | 8,300 | 8,344 | 8,189 | 8,189 | 988,100 |
| 2015/12/09 | 8,466 | 8,515 | 8,352 | 8,384 | 646,300 |
| 2015/12/08 | 8,505 | 8,557 | 8,460 | 8,472 | 548,400 |
| 2015/12/07 | 8,500 | 8,538 | 8,468 | 8,505 | 533,500 |
| 2015/12/04 | 8,400 | 8,506 | 8,362 | 8,411 | 1,009,100 |
| 2015/12/03 | 8,571 | 8,582 | 8,498 | 8,549 | 565,600 |
| 2015/12/02 | 8,545 | 8,588 | 8,516 | 8,551 | 664,600 |
| 2015/12/01 | 8,460 | 8,537 | 8,426 | 8,536 | 795,300 |
| 2015/11/30 | 8,410 | 8,475 | 8,392 | 8,437 | 985,200 |
| 2015/11/27 | 8,489 | 8,490 | 8,379 | 8,439 | 640,000 |
| 2015/11/26 | 8,455 | 8,486 | 8,426 | 8,446 | 598,000 |
| 2015/11/25 | 8,320 | 8,405 | 8,320 | 8,396 | 662,100 |
| 2015/11/24 | 8,356 | 8,399 | 8,311 | 8,384 | 574,500 |
| 2015/11/20 | 8,275 | 8,385 | 8,218 | 8,385 | 818,200 |
| 2015/11/19 | 8,382 | 8,410 | 8,279 | 8,288 | 1,159,300 |
| 2015/11/18 | 8,283 | 8,410 | 8,256 | 8,278 | 904,300 |
| 2015/11/17 | 8,199 | 8,264 | 8,129 | 8,202 | 878,700 |
| 2015/11/16 | 8,003 | 8,120 | 8,000 | 8,098 | 659,600 |
| 2015/11/13 | 8,100 | 8,128 | 8,052 | 8,107 | 983,000 |
| 2015/11/12 | 8,108 | 8,195 | 8,108 | 8,155 | 967,900 |
| 2015/11/11 | 8,080 | 8,165 | 8,061 | 8,138 | 1,024,600 |
| 2015/11/10 | 7,920 | 8,134 | 7,920 | 8,111 | 836,600 |
| 2015/11/09 | 8,121 | 8,190 | 8,065 | 8,150 | 985,000 |
| 2015/11/06 | 8,077 | 8,174 | 8,041 | 8,122 | 663,800 |
| 2015/11/05 | 8,080 | 8,139 | 8,008 | 8,065 | 789,700 |
| 2015/11/04 | 8,103 | 8,115 | 8,018 | 8,018 | 836,900 |
| 2015/11/02 | 7,944 | 8,016 | 7,855 | 7,903 | 781,600 |
| 2015/10/30 | 8,009 | 8,178 | 7,930 | 8,117 | 1,166,900 |
| 2015/10/29 | 8,009 | 8,048 | 7,896 | 7,979 | 1,777,800 |
| 2015/10/28 | 7,885 | 7,963 | 7,855 | 7,916 | 798,800 |
| 2015/10/27 | 8,000 | 8,069 | 7,840 | 7,863 | 909,500 |
| 2015/10/26 | 7,952 | 8,087 | 7,926 | 7,948 | 826,500 |
| 2015/10/23 | 7,820 | 7,918 | 7,811 | 7,886 | 890,700 |
| 2015/10/22 | 7,710 | 7,736 | 7,629 | 7,671 | 484,700 |
| 2015/10/21 | 7,610 | 7,754 | 7,570 | 7,722 | 610,800 |
| 2015/10/20 | 7,683 | 7,689 | 7,621 | 7,633 | 541,200 |
| 2015/10/19 | 7,644 | 7,683 | 7,582 | 7,595 | 658,700 |
| 2015/10/16 | 7,612 | 7,710 | 7,547 | 7,612 | 645,100 |
| 2015/10/15 | 7,449 | 7,590 | 7,399 | 7,559 | 678,200 |
| 2015/10/14 | 7,471 | 7,510 | 7,406 | 7,434 | 973,700 |
| 2015/10/13 | 7,467 | 7,528 | 7,404 | 7,494 | 993,600 |
| 2015/10/09 | 7,397 | 7,492 | 7,300 | 7,488 | 1,435,200 |
| 2015/10/08 | 7,320 | 7,339 | 7,231 | 7,288 | 864,300 |
| 2015/10/07 | 7,330 | 7,360 | 7,155 | 7,282 | 1,203,900 |
| 2015/10/06 | 7,404 | 7,418 | 7,236 | 7,312 | 829,900 |
| 2015/10/05 | 7,260 | 7,337 | 7,212 | 7,303 | 391,700 |
| 2015/10/02 | 7,080 | 7,196 | 7,064 | 7,193 | 587,800 |
| 2015/10/01 | 7,210 | 7,250 | 7,108 | 7,157 | 897,200 |
| 2015/09/30 | 7,159 | 7,199 | 7,038 | 7,169 | 858,600 |
| 2015/09/29 | 7,180 | 7,198 | 7,057 | 7,079 | 942,900 |
| 2015/09/28 | 7,345 | 7,408 | 7,203 | 7,280 | 922,900 |
| 2015/09/25 | 7,278 | 7,389 | 7,264 | 7,380 | 968,000 |
| 2015/09/24 | 7,292 | 7,381 | 7,269 | 7,277 | 1,114,300 |
| 2015/09/18 | 7,651 | 7,736 | 7,373 | 7,495 | 983,200 |
| 2015/09/17 | 7,727 | 7,757 | 7,598 | 7,735 | 561,300 |
| 2015/09/16 | 7,755 | 7,798 | 7,656 | 7,700 | 452,700 |
| 2015/09/15 | 7,590 | 7,765 | 7,590 | 7,680 | 592,900 |
| 2015/09/14 | 7,716 | 7,716 | 7,543 | 7,562 | 530,500 |
| 2015/09/11 | 7,588 | 7,742 | 7,564 | 7,637 | 2,104,400 |
| 2015/09/10 | 7,449 | 7,614 | 7,402 | 7,592 | 716,600 |
| 2015/09/09 | 7,500 | 7,728 | 7,406 | 7,728 | 1,066,000 |
| 2015/09/08 | 7,547 | 7,561 | 7,250 | 7,250 | 874,700 |
| 2015/09/07 | 7,350 | 7,547 | 7,287 | 7,509 | 871,800 |
| 2015/09/04 | 7,499 | 7,500 | 7,252 | 7,346 | 589,500 |
| 2015/09/03 | 7,566 | 7,615 | 7,425 | 7,434 | 401,600 |
| 2015/09/02 | 7,355 | 7,628 | 7,350 | 7,437 | 718,600 |
| 2015/09/01 | 7,758 | 7,787 | 7,505 | 7,505 | 648,400 |
| 2015/08/31 | 7,696 | 7,765 | 7,616 | 7,763 | 606,800 |
| 2015/08/28 | 7,696 | 7,723 | 7,584 | 7,712 | 681,600 |
| 2015/08/27 | 7,490 | 7,609 | 7,444 | 7,546 | 710,300 |
| 2015/08/26 | 7,214 | 7,420 | 7,165 | 7,397 | 1,290,200 |
| 2015/08/25 | 7,255 | 7,599 | 7,156 | 7,288 | 1,752,500 |
| 2015/08/24 | 7,650 | 7,785 | 7,428 | 7,473 | 1,224,600 |
| 2015/08/21 | 7,858 | 7,888 | 7,780 | 7,780 | 814,700 |
| 2015/08/20 | 8,012 | 8,094 | 7,958 | 7,962 | 470,800 |
| 2015/08/19 | 8,100 | 8,135 | 8,039 | 8,042 | 509,600 |
| 2015/08/18 | 8,155 | 8,155 | 8,080 | 8,100 | 378,200 |
| 2015/08/17 | 8,210 | 8,222 | 8,122 | 8,157 | 406,600 |
| 2015/08/14 | 8,175 | 8,205 | 8,102 | 8,164 | 565,700 |
| 2015/08/13 | 8,070 | 8,204 | 8,021 | 8,177 | 677,100 |
| 2015/08/12 | 8,250 | 8,320 | 8,086 | 8,101 | 709,400 |
| 2015/08/11 | 8,490 | 8,490 | 8,257 | 8,321 | 783,200 |
| 2015/08/10 | 8,329 | 8,442 | 8,281 | 8,427 | 791,600 |
| 2015/08/07 | 8,331 | 8,409 | 8,250 | 8,390 | 616,000 |
| 2015/08/06 | 8,429 | 8,449 | 8,310 | 8,324 | 877,700 |
| 2015/08/05 | 8,278 | 8,410 | 8,278 | 8,375 | 695,700 |
| 2015/08/04 | 8,282 | 8,342 | 8,188 | 8,327 | 634,900 |
| 2015/08/03 | 8,280 | 8,309 | 8,171 | 8,309 | 573,100 |
| 2015/07/31 | 8,411 | 8,500 | 8,320 | 8,358 | 638,500 |
| 2015/07/30 | 8,445 | 8,510 | 8,390 | 8,426 | 958,700 |
| 2015/07/29 | 8,381 | 8,425 | 8,372 | 8,400 | 607,000 |
| 2015/07/28 | 8,288 | 8,431 | 8,247 | 8,361 | 633,200 |
| 2015/07/27 | 8,358 | 8,390 | 8,274 | 8,333 | 396,200 |
| 2015/07/24 | 8,399 | 8,445 | 8,330 | 8,362 | 354,500 |
| 2015/07/23 | 8,399 | 8,435 | 8,352 | 8,405 | 429,500 |
| 2015/07/22 | 8,383 | 8,408 | 8,312 | 8,325 | 388,000 |
| 2015/07/21 | 8,419 | 8,439 | 8,350 | 8,419 | 605,000 |
| 2015/07/17 | 8,330 | 8,373 | 8,303 | 8,323 | 335,800 |
| 2015/07/16 | 8,290 | 8,290 | 8,177 | 8,283 | 475,500 |
| 2015/07/15 | 8,230 | 8,238 | 8,117 | 8,190 | 613,700 |
| 2015/07/14 | 8,175 | 8,189 | 8,130 | 8,168 | 714,200 |
| 2015/07/13 | 8,060 | 8,088 | 7,991 | 8,056 | 675,300 |
| 2015/07/10 | 7,966 | 8,124 | 7,929 | 7,972 | 1,268,400 |
| 2015/07/09 | 7,741 | 7,926 | 7,680 | 7,926 | 988,500 |
| 2015/07/08 | 8,102 | 8,165 | 7,907 | 7,908 | 806,100 |
| 2015/07/07 | 8,104 | 8,147 | 8,059 | 8,127 | 442,200 |
| 2015/07/06 | 7,999 | 8,138 | 7,956 | 7,994 | 752,000 |
| 2015/07/03 | 8,125 | 8,196 | 8,084 | 8,194 | 504,200 |
| 2015/07/02 | 8,031 | 8,130 | 7,993 | 8,113 | 707,700 |
| 2015/07/01 | 7,906 | 7,967 | 7,885 | 7,905 | 637,400 |
| 2015/06/30 | 7,950 | 7,957 | 7,893 | 7,945 | 700,700 |
| 2015/06/29 | 8,088 | 8,119 | 7,901 | 7,904 | 942,200 |
| 2015/06/26 | 8,218 | 8,257 | 8,171 | 8,238 | 402,100 |
| 2015/06/25 | 8,280 | 8,280 | 8,206 | 8,236 | 369,500 |
| 2015/06/24 | 8,277 | 8,300 | 8,178 | 8,237 | 788,400 |
| 2015/06/23 | 8,130 | 8,277 | 8,107 | 8,277 | 737,500 |
| 2015/06/22 | 8,010 | 8,131 | 7,996 | 8,096 | 629,300 |
| 2015/06/19 | 8,051 | 8,072 | 7,961 | 8,010 | 614,000 |
| 2015/06/18 | 8,095 | 8,123 | 7,954 | 7,972 | 702,400 |
| 2015/06/17 | 8,144 | 8,161 | 8,040 | 8,059 | 637,600 |
| 2015/06/16 | 8,165 | 8,220 | 8,087 | 8,126 | 628,300 |
| 2015/06/15 | 8,166 | 8,272 | 8,160 | 8,258 | 529,400 |
| 2015/06/12 | 8,327 | 8,330 | 8,216 | 8,265 | 1,485,700 |
| 2015/06/11 | 8,213 | 8,311 | 8,210 | 8,310 | 578,600 |
| 2015/06/10 | 8,134 | 8,228 | 8,114 | 8,127 | 583,100 |
| 2015/06/09 | 8,200 | 8,244 | 8,134 | 8,134 | 657,000 |
| 2015/06/08 | 8,346 | 8,367 | 8,253 | 8,274 | 538,400 |
| 2015/06/05 | 8,251 | 8,318 | 8,231 | 8,297 | 440,500 |
| 2015/06/04 | 8,406 | 8,416 | 8,272 | 8,310 | 584,300 |
| 2015/06/03 | 8,261 | 8,360 | 8,240 | 8,359 | 592,000 |
| 2015/06/02 | 8,309 | 8,375 | 8,291 | 8,339 | 501,000 |
| 2015/06/01 | 8,293 | 8,358 | 8,268 | 8,331 | 516,300 |
| 2015/05/29 | 8,470 | 8,529 | 8,311 | 8,311 | 1,270,100 |
| 2015/05/28 | 8,600 | 8,600 | 8,455 | 8,490 | 701,400 |
| 2015/05/27 | 8,565 | 8,619 | 8,519 | 8,568 | 633,600 |
| 2015/05/26 | 8,452 | 8,559 | 8,452 | 8,538 | 538,400 |
| 2015/05/25 | 8,439 | 8,488 | 8,408 | 8,453 | 557,300 |
| 2015/05/22 | 8,580 | 8,580 | 8,418 | 8,470 | 544,500 |
| 2015/05/21 | 8,523 | 8,600 | 8,500 | 8,543 | 461,000 |
| 2015/05/20 | 8,480 | 8,572 | 8,462 | 8,495 | 750,300 |
| 2015/05/19 | 8,358 | 8,416 | 8,302 | 8,382 | 743,600 |
| 2015/05/18 | 8,347 | 8,368 | 8,310 | 8,344 | 581,400 |
| 2015/05/15 | 8,330 | 8,380 | 8,285 | 8,348 | 614,300 |
| 2015/05/14 | 8,325 | 8,389 | 8,277 | 8,316 | 844,200 |
| 2015/05/13 | 8,225 | 8,365 | 8,141 | 8,311 | 1,164,800 |
| 2015/05/12 | 8,400 | 8,497 | 8,179 | 8,240 | 1,488,200 |
| 2015/05/11 | 8,649 | 8,699 | 8,499 | 8,695 | 783,900 |
| 2015/05/08 | 8,389 | 8,535 | 8,383 | 8,499 | 831,000 |
| 2015/05/07 | 8,489 | 8,518 | 8,382 | 8,389 | 870,800 |
| 2015/05/01 | 8,515 | 8,541 | 8,452 | 8,532 | 574,100 |
| 2015/04/30 | 8,694 | 8,720 | 8,492 | 8,492 | 1,461,500 |
| 2015/04/28 | 8,720 | 8,735 | 8,640 | 8,670 | 1,024,600 |
| 2015/04/27 | 8,630 | 8,699 | 8,597 | 8,631 | 867,400 |
| 2015/04/24 | 8,901 | 8,950 | 8,595 | 8,611 | 1,705,600 |
| 2015/04/23 | 9,005 | 9,029 | 8,941 | 8,971 | 1,151,200 |
| 2015/04/22 | 8,811 | 9,041 | 8,784 | 9,022 | 1,340,300 |
| 2015/04/21 | 8,662 | 8,787 | 8,584 | 8,787 | 1,080,300 |
| 2015/04/20 | 8,560 | 8,681 | 8,485 | 8,581 | 872,900 |
| 2015/04/17 | 8,700 | 8,724 | 8,629 | 8,667 | 1,452,200 |
| 2015/04/16 | 8,702 | 8,754 | 8,636 | 8,749 | 1,141,500 |
| 2015/04/15 | 8,635 | 8,728 | 8,614 | 8,686 | 1,048,300 |
| 2015/04/14 | 8,554 | 8,714 | 8,551 | 8,671 | 826,400 |
| 2015/04/13 | 8,602 | 8,657 | 8,576 | 8,633 | 1,015,000 |
| 2015/04/10 | 8,550 | 8,621 | 8,482 | 8,601 | 1,683,100 |
| 2015/04/09 | 8,422 | 8,553 | 8,399 | 8,550 | 1,220,000 |
| 2015/04/08 | 8,242 | 8,377 | 8,159 | 8,347 | 1,059,600 |
| 2015/04/07 | 8,157 | 8,212 | 8,117 | 8,197 | 749,100 |
| 2015/04/06 | 8,050 | 8,140 | 8,044 | 8,125 | 377,300 |
| 2015/04/03 | 8,052 | 8,163 | 8,050 | 8,110 | 438,100 |
| 2015/04/02 | 7,945 | 8,100 | 7,940 | 8,050 | 846,700 |
| 2015/04/01 | 8,001 | 8,086 | 7,857 | 7,945 | 1,234,100 |
| 2015/03/31 | 8,096 | 8,179 | 7,983 | 8,025 | 1,276,000 |
| 2015/03/30 | 8,120 | 8,129 | 8,033 | 8,086 | 624,100 |
| 2015/03/27 | 8,100 | 8,318 | 7,994 | 8,104 | 1,151,300 |
| 2015/03/26 | 8,200 | 8,226 | 8,113 | 8,157 | 675,800 |
| 2015/03/25 | 8,205 | 8,237 | 8,107 | 8,227 | 765,300 |
| 2015/03/24 | 8,205 | 8,247 | 8,162 | 8,196 | 810,700 |
| 2015/03/23 | 8,150 | 8,242 | 8,143 | 8,203 | 783,200 |
| 2015/03/20 | 7,976 | 8,135 | 7,890 | 8,135 | 1,084,700 |
| 2015/03/19 | 7,831 | 7,944 | 7,811 | 7,926 | 938,300 |
| 2015/03/18 | 7,735 | 7,864 | 7,717 | 7,862 | 881,400 |
| 2015/03/17 | 7,727 | 7,765 | 7,667 | 7,762 | 627,800 |
| 2015/03/16 | 7,640 | 7,709 | 7,596 | 7,647 | 672,400 |
| 2015/03/13 | 7,677 | 7,677 | 7,524 | 7,648 | 2,189,000 |
| 2015/03/12 | 7,545 | 7,595 | 7,513 | 7,574 | 530,600 |
| 2015/03/11 | 7,465 | 7,544 | 7,425 | 7,499 | 693,700 |
| 2015/03/10 | 7,606 | 7,632 | 7,416 | 7,497 | 1,093,900 |
| 2015/03/09 | 7,593 | 7,628 | 7,493 | 7,595 | 796,400 |
| 2015/03/06 | 7,450 | 7,592 | 7,426 | 7,592 | 679,300 |
| 2015/03/05 | 7,462 | 7,462 | 7,401 | 7,440 | 555,900 |
| 2015/03/04 | 7,393 | 7,430 | 7,365 | 7,406 | 440,200 |
| 2015/03/03 | 7,506 | 7,506 | 7,420 | 7,446 | 441,900 |
| 2015/03/02 | 7,486 | 7,519 | 7,430 | 7,465 | 583,600 |
| 2015/02/27 | 7,477 | 7,483 | 7,406 | 7,447 | 884,300 |
| 2015/02/26 | 7,370 | 7,434 | 7,349 | 7,429 | 470,300 |
| 2015/02/25 | 7,426 | 7,430 | 7,328 | 7,344 | 594,200 |
| 2015/02/24 | 7,330 | 7,388 | 7,316 | 7,380 | 697,300 |
| 2015/02/23 | 7,380 | 7,380 | 7,303 | 7,330 | 571,200 |
| 2015/02/20 | 7,295 | 7,298 | 7,238 | 7,296 | 667,400 |
| 2015/02/19 | 7,224 | 7,294 | 7,221 | 7,267 | 630,000 |
| 2015/02/18 | 7,183 | 7,270 | 7,182 | 7,233 | 860,900 |
| 2015/02/17 | 7,062 | 7,124 | 7,045 | 7,096 | 669,700 |
| 2015/02/16 | 7,044 | 7,079 | 7,007 | 7,071 | 531,900 |
| 2015/02/13 | 7,038 | 7,081 | 7,016 | 7,031 | 936,600 |
| 2015/02/12 | 7,130 | 7,180 | 7,033 | 7,130 | 725,100 |
| 2015/02/10 | 7,047 | 7,075 | 6,933 | 7,000 | 760,300 |
| 2015/02/09 | 7,048 | 7,099 | 6,957 | 6,994 | 742,800 |
| 2015/02/06 | 7,030 | 7,050 | 6,965 | 7,015 | 514,700 |
| 2015/02/05 | 6,995 | 7,005 | 6,905 | 6,930 | 665,000 |
| 2015/02/04 | 6,978 | 7,033 | 6,935 | 7,007 | 973,900 |
| 2015/02/03 | 6,882 | 6,930 | 6,821 | 6,850 | 838,000 |
| 2015/02/02 | 6,843 | 6,884 | 6,821 | 6,848 | 433,500 |
| 2015/01/30 | 6,872 | 6,908 | 6,826 | 6,874 | 846,300 |
| 2015/01/29 | 6,758 | 6,882 | 6,754 | 6,784 | 767,000 |
| 2015/01/28 | 6,806 | 6,889 | 6,796 | 6,850 | 764,400 |
| 2015/01/27 | 6,867 | 6,868 | 6,727 | 6,856 | 748,200 |
| 2015/01/26 | 6,746 | 6,777 | 6,702 | 6,767 | 736,100 |
| 2015/01/23 | 6,871 | 6,882 | 6,826 | 6,868 | 403,400 |
| 2015/01/22 | 6,845 | 6,850 | 6,752 | 6,823 | 593,500 |
| 2015/01/21 | 6,850 | 6,872 | 6,795 | 6,860 | 673,200 |
| 2015/01/20 | 6,789 | 6,885 | 6,773 | 6,875 | 616,000 |
| 2015/01/19 | 6,712 | 6,768 | 6,679 | 6,766 | 627,200 |
| 2015/01/16 | 6,611 | 6,666 | 6,534 | 6,666 | 1,051,100 |
| 2015/01/15 | 6,631 | 6,756 | 6,604 | 6,755 | 748,700 |
| 2015/01/14 | 6,605 | 6,695 | 6,567 | 6,578 | 842,400 |
| 2015/01/13 | 6,661 | 6,685 | 6,541 | 6,683 | 810,300 |
| 2015/01/09 | 6,755 | 6,764 | 6,601 | 6,662 | 1,145,200 |
| 2015/01/08 | 6,601 | 6,666 | 6,588 | 6,650 | 894,500 |
| 2015/01/07 | 6,583 | 6,612 | 6,530 | 6,559 | 1,085,800 |
| 2015/01/06 | 6,748 | 6,786 | 6,611 | 6,612 | 1,363,900 |
| 2015/01/05 | 6,869 | 6,914 | 6,812 | 6,848 | 706,500 |