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 |
|---|---|---|---|---|---|
| 2016/12/30 | 8,491 | 8,575 | 8,479 | 8,548 | 460,100 |
| 2016/12/29 | 8,616 | 8,618 | 8,486 | 8,554 | 539,800 |
| 2016/12/28 | 8,614 | 8,630 | 8,564 | 8,615 | 524,600 |
| 2016/12/27 | 8,582 | 8,604 | 8,548 | 8,588 | 466,300 |
| 2016/12/26 | 8,612 | 8,616 | 8,568 | 8,582 | 407,100 |
| 2016/12/22 | 8,552 | 8,580 | 8,508 | 8,578 | 416,400 |
| 2016/12/21 | 8,593 | 8,620 | 8,524 | 8,564 | 529,300 |
| 2016/12/20 | 8,499 | 8,583 | 8,451 | 8,554 | 483,700 |
| 2016/12/19 | 8,504 | 8,514 | 8,463 | 8,503 | 439,300 |
| 2016/12/16 | 8,540 | 8,540 | 8,451 | 8,505 | 812,200 |
| 2016/12/15 | 8,491 | 8,540 | 8,453 | 8,466 | 612,900 |
| 2016/12/14 | 8,521 | 8,543 | 8,463 | 8,482 | 707,000 |
| 2016/12/13 | 8,463 | 8,538 | 8,438 | 8,529 | 513,500 |
| 2016/12/12 | 8,368 | 8,495 | 8,323 | 8,452 | 829,700 |
| 2016/12/09 | 8,207 | 8,344 | 8,171 | 8,295 | 1,661,700 |
| 2016/12/08 | 8,278 | 8,278 | 8,168 | 8,225 | 712,300 |
| 2016/12/07 | 8,170 | 8,188 | 8,115 | 8,159 | 729,700 |
| 2016/12/06 | 8,200 | 8,210 | 8,054 | 8,057 | 913,900 |
| 2016/12/05 | 8,266 | 8,276 | 8,123 | 8,133 | 724,700 |
| 2016/12/02 | 8,224 | 8,293 | 8,202 | 8,266 | 716,300 |
| 2016/12/01 | 8,433 | 8,460 | 8,297 | 8,333 | 1,089,100 |
| 2016/11/30 | 8,309 | 8,365 | 8,292 | 8,319 | 758,900 |
| 2016/11/29 | 8,242 | 8,295 | 8,230 | 8,291 | 724,100 |
| 2016/11/28 | 8,200 | 8,269 | 8,190 | 8,267 | 524,600 |
| 2016/11/25 | 8,228 | 8,285 | 8,198 | 8,275 | 622,300 |
| 2016/11/24 | 8,199 | 8,272 | 8,148 | 8,223 | 657,200 |
| 2016/11/22 | 8,104 | 8,159 | 8,064 | 8,116 | 601,600 |
| 2016/11/21 | 8,082 | 8,116 | 8,050 | 8,104 | 551,500 |
| 2016/11/18 | 8,185 | 8,185 | 8,064 | 8,075 | 915,600 |
| 2016/11/17 | 8,047 | 8,125 | 8,034 | 8,085 | 720,000 |
| 2016/11/16 | 8,020 | 8,103 | 8,003 | 8,073 | 904,800 |
| 2016/11/15 | 7,927 | 7,977 | 7,867 | 7,945 | 898,100 |
| 2016/11/14 | 7,889 | 7,982 | 7,853 | 7,935 | 918,600 |
| 2016/11/11 | 7,921 | 7,921 | 7,767 | 7,834 | 1,394,900 |
| 2016/11/10 | 7,830 | 7,900 | 7,745 | 7,814 | 1,562,000 |
| 2016/11/09 | 7,750 | 7,828 | 7,293 | 7,349 | 1,439,200 |
| 2016/11/08 | 7,706 | 7,733 | 7,669 | 7,715 | 577,200 |
| 2016/11/07 | 7,689 | 7,689 | 7,612 | 7,669 | 912,500 |
| 2016/11/04 | 7,653 | 7,654 | 7,478 | 7,540 | 1,002,700 |
| 2016/11/02 | 7,619 | 7,694 | 7,585 | 7,643 | 649,400 |
| 2016/11/01 | 7,579 | 7,664 | 7,554 | 7,637 | 453,600 |
| 2016/10/31 | 7,600 | 7,658 | 7,555 | 7,583 | 604,700 |
| 2016/10/28 | 7,734 | 7,760 | 7,620 | 7,639 | 947,400 |
| 2016/10/27 | 7,731 | 7,744 | 7,648 | 7,675 | 401,100 |
| 2016/10/26 | 7,663 | 7,708 | 7,642 | 7,706 | 431,700 |
| 2016/10/25 | 7,672 | 7,707 | 7,636 | 7,653 | 519,600 |
| 2016/10/24 | 7,633 | 7,653 | 7,591 | 7,643 | 389,100 |
| 2016/10/21 | 7,615 | 7,627 | 7,558 | 7,590 | 527,000 |
| 2016/10/20 | 7,487 | 7,599 | 7,485 | 7,599 | 747,700 |
| 2016/10/19 | 7,438 | 7,466 | 7,417 | 7,454 | 550,900 |
| 2016/10/18 | 7,488 | 7,517 | 7,419 | 7,438 | 829,500 |
| 2016/10/17 | 7,496 | 7,554 | 7,483 | 7,526 | 467,200 |
| 2016/10/14 | 7,487 | 7,540 | 7,461 | 7,509 | 938,700 |
| 2016/10/13 | 7,599 | 7,606 | 7,507 | 7,525 | 458,000 |
| 2016/10/12 | 7,521 | 7,575 | 7,505 | 7,534 | 476,500 |
| 2016/10/11 | 7,524 | 7,584 | 7,515 | 7,566 | 541,900 |
| 2016/10/07 | 7,566 | 7,591 | 7,519 | 7,527 | 538,700 |
| 2016/10/06 | 7,639 | 7,649 | 7,603 | 7,629 | 466,200 |
| 2016/10/05 | 7,675 | 7,675 | 7,590 | 7,625 | 501,500 |
| 2016/10/04 | 7,644 | 7,669 | 7,581 | 7,669 | 576,100 |
| 2016/10/03 | 7,536 | 7,636 | 7,536 | 7,620 | 603,900 |
| 2016/09/30 | 7,551 | 7,556 | 7,491 | 7,508 | 892,600 |
| 2016/09/29 | 7,507 | 7,622 | 7,465 | 7,595 | 825,800 |
| 2016/09/28 | 7,437 | 7,519 | 7,431 | 7,495 | 673,800 |
| 2016/09/27 | 7,456 | 7,610 | 7,393 | 7,606 | 763,200 |
| 2016/09/26 | 7,583 | 7,593 | 7,492 | 7,511 | 742,700 |
| 2016/09/23 | 7,625 | 7,653 | 7,558 | 7,562 | 979,000 |
| 2016/09/21 | 7,557 | 7,678 | 7,515 | 7,657 | 1,049,300 |
| 2016/09/20 | 7,610 | 7,694 | 7,562 | 7,596 | 740,200 |
| 2016/09/16 | 7,630 | 7,689 | 7,582 | 7,677 | 783,700 |
| 2016/09/15 | 7,660 | 7,675 | 7,550 | 7,573 | 807,600 |
| 2016/09/14 | 7,755 | 7,799 | 7,706 | 7,720 | 590,900 |
| 2016/09/13 | 7,804 | 7,845 | 7,757 | 7,822 | 478,100 |
| 2016/09/12 | 7,840 | 7,849 | 7,677 | 7,725 | 614,900 |
| 2016/09/09 | 7,948 | 7,965 | 7,824 | 7,876 | 1,397,200 |
| 2016/09/08 | 7,861 | 7,890 | 7,797 | 7,849 | 537,900 |
| 2016/09/07 | 7,857 | 7,871 | 7,782 | 7,846 | 724,900 |
| 2016/09/06 | 7,899 | 7,945 | 7,861 | 7,904 | 496,900 |
| 2016/09/05 | 7,979 | 7,980 | 7,813 | 7,846 | 508,300 |
| 2016/09/02 | 7,921 | 7,977 | 7,857 | 7,899 | 719,500 |
| 2016/09/01 | 7,887 | 7,939 | 7,851 | 7,904 | 648,000 |
| 2016/08/31 | 7,862 | 7,868 | 7,775 | 7,852 | 569,900 |
| 2016/08/30 | 7,849 | 7,859 | 7,777 | 7,804 | 586,600 |
| 2016/08/29 | 7,771 | 7,839 | 7,717 | 7,819 | 790,700 |
| 2016/08/26 | 7,690 | 7,694 | 7,500 | 7,621 | 1,094,700 |
| 2016/08/25 | 7,707 | 7,787 | 7,700 | 7,727 | 1,170,700 |
| 2016/08/24 | 7,571 | 7,705 | 7,571 | 7,682 | 671,600 |
| 2016/08/23 | 7,491 | 7,649 | 7,476 | 7,560 | 567,100 |
| 2016/08/22 | 7,483 | 7,552 | 7,462 | 7,534 | 417,500 |
| 2016/08/19 | 7,590 | 7,616 | 7,432 | 7,456 | 463,900 |
| 2016/08/18 | 7,705 | 7,730 | 7,550 | 7,566 | 644,600 |
| 2016/08/17 | 7,712 | 7,761 | 7,682 | 7,731 | 490,500 |
| 2016/08/16 | 7,840 | 7,845 | 7,680 | 7,680 | 672,200 |
| 2016/08/15 | 7,850 | 7,863 | 7,736 | 7,772 | 288,700 |
| 2016/08/12 | 7,770 | 7,849 | 7,722 | 7,840 | 698,300 |
| 2016/08/10 | 7,677 | 7,727 | 7,571 | 7,681 | 682,400 |
| 2016/08/09 | 7,729 | 7,777 | 7,666 | 7,688 | 565,800 |
| 2016/08/08 | 7,568 | 7,732 | 7,535 | 7,730 | 611,200 |
| 2016/08/05 | 7,504 | 7,585 | 7,471 | 7,511 | 871,500 |
| 2016/08/04 | 7,718 | 7,746 | 7,487 | 7,556 | 1,246,500 |
| 2016/08/03 | 7,665 | 7,807 | 7,665 | 7,729 | 818,000 |
| 2016/08/02 | 7,800 | 7,919 | 7,778 | 7,876 | 741,100 |
| 2016/08/01 | 7,636 | 7,903 | 7,618 | 7,901 | 842,400 |
| 2016/07/29 | 7,655 | 7,778 | 7,551 | 7,759 | 802,800 |
| 2016/07/28 | 7,758 | 7,790 | 7,684 | 7,712 | 400,300 |
| 2016/07/27 | 7,819 | 7,945 | 7,785 | 7,824 | 727,900 |
| 2016/07/26 | 7,820 | 7,849 | 7,728 | 7,772 | 578,200 |
| 2016/07/25 | 7,835 | 7,939 | 7,827 | 7,860 | 378,600 |
| 2016/07/22 | 7,981 | 7,981 | 7,798 | 7,836 | 539,900 |
| 2016/07/21 | 8,050 | 8,050 | 7,945 | 7,972 | 506,900 |
| 2016/07/20 | 7,896 | 7,947 | 7,877 | 7,947 | 736,600 |
| 2016/07/19 | 7,769 | 7,954 | 7,765 | 7,945 | 582,500 |
| 2016/07/15 | 7,940 | 7,993 | 7,770 | 7,795 | 865,100 |
| 2016/07/14 | 7,853 | 7,997 | 7,844 | 7,964 | 694,700 |
| 2016/07/13 | 8,000 | 8,014 | 7,772 | 7,793 | 938,800 |
| 2016/07/12 | 7,786 | 7,844 | 7,753 | 7,793 | 819,700 |
| 2016/07/11 | 7,662 | 7,706 | 7,597 | 7,662 | 659,200 |
| 2016/07/08 | 7,502 | 7,624 | 7,416 | 7,443 | 1,345,800 |
| 2016/07/07 | 7,517 | 7,524 | 7,406 | 7,428 | 573,200 |
| 2016/07/06 | 7,500 | 7,541 | 7,392 | 7,476 | 864,100 |
| 2016/07/05 | 7,507 | 7,585 | 7,504 | 7,569 | 564,000 |
| 2016/07/04 | 7,435 | 7,559 | 7,435 | 7,533 | 594,200 |
| 2016/07/01 | 7,552 | 7,572 | 7,498 | 7,539 | 738,900 |
| 2016/06/30 | 7,570 | 7,612 | 7,551 | 7,553 | 1,104,400 |
| 2016/06/29 | 7,669 | 7,672 | 7,524 | 7,621 | 804,400 |
| 2016/06/28 | 7,390 | 7,630 | 7,358 | 7,576 | 672,800 |
| 2016/06/27 | 7,328 | 7,538 | 7,251 | 7,527 | 927,300 |
| 2016/06/24 | 7,780 | 7,799 | 7,167 | 7,183 | 1,089,300 |
| 2016/06/23 | 7,852 | 7,860 | 7,726 | 7,772 | 388,000 |
| 2016/06/22 | 7,850 | 7,861 | 7,765 | 7,813 | 504,300 |
| 2016/06/21 | 7,817 | 7,933 | 7,733 | 7,914 | 555,100 |
| 2016/06/20 | 7,840 | 7,874 | 7,794 | 7,818 | 728,400 |
| 2016/06/17 | 7,738 | 7,835 | 7,674 | 7,715 | 744,700 |
| 2016/06/16 | 7,829 | 7,851 | 7,631 | 7,645 | 683,600 |
| 2016/06/15 | 7,869 | 7,890 | 7,792 | 7,834 | 561,900 |
| 2016/06/14 | 7,994 | 7,994 | 7,816 | 7,870 | 802,300 |
| 2016/06/13 | 8,101 | 8,129 | 7,960 | 7,960 | 724,000 |
| 2016/06/10 | 8,255 | 8,287 | 8,185 | 8,279 | 1,384,900 |
| 2016/06/09 | 8,305 | 8,337 | 8,229 | 8,263 | 473,000 |
| 2016/06/08 | 8,300 | 8,353 | 8,250 | 8,352 | 484,200 |
| 2016/06/07 | 8,326 | 8,333 | 8,236 | 8,275 | 600,900 |
| 2016/06/06 | 8,278 | 8,348 | 8,261 | 8,332 | 429,500 |
| 2016/06/03 | 8,333 | 8,398 | 8,280 | 8,383 | 432,200 |
| 2016/06/02 | 8,480 | 8,517 | 8,291 | 8,322 | 628,800 |
| 2016/06/01 | 8,535 | 8,649 | 8,490 | 8,519 | 605,800 |
| 2016/05/31 | 8,600 | 8,705 | 8,583 | 8,685 | 632,100 |
| 2016/05/30 | 8,599 | 8,688 | 8,563 | 8,668 | 374,000 |
| 2016/05/27 | 8,578 | 8,595 | 8,510 | 8,559 | 295,800 |
| 2016/05/26 | 8,665 | 8,676 | 8,524 | 8,543 | 442,400 |
| 2016/05/25 | 8,550 | 8,597 | 8,540 | 8,557 | 470,500 |
| 2016/05/24 | 8,545 | 8,545 | 8,411 | 8,428 | 642,600 |
| 2016/05/23 | 8,625 | 8,625 | 8,504 | 8,566 | 424,200 |
| 2016/05/20 | 8,598 | 8,655 | 8,557 | 8,649 | 553,200 |
| 2016/05/19 | 8,660 | 8,660 | 8,519 | 8,592 | 430,300 |
| 2016/05/18 | 8,670 | 8,715 | 8,500 | 8,573 | 767,300 |
| 2016/05/17 | 8,640 | 8,709 | 8,544 | 8,698 | 672,100 |
| 2016/05/16 | 8,603 | 8,653 | 8,513 | 8,558 | 558,400 |
| 2016/05/13 | 8,630 | 8,645 | 8,529 | 8,592 | 1,243,800 |
| 2016/05/12 | 8,390 | 8,519 | 8,353 | 8,500 | 545,900 |
| 2016/05/11 | 8,597 | 8,609 | 8,421 | 8,513 | 610,300 |
| 2016/05/10 | 8,397 | 8,547 | 8,389 | 8,484 | 1,049,800 |
| 2016/05/09 | 8,407 | 8,414 | 8,318 | 8,390 | 483,200 |
| 2016/05/06 | 8,273 | 8,340 | 8,215 | 8,307 | 914,500 |
| 2016/05/02 | 8,145 | 8,245 | 8,143 | 8,214 | 773,100 |
| 2016/04/28 | 8,750 | 8,787 | 8,268 | 8,445 | 1,169,500 |
| 2016/04/27 | 8,800 | 8,830 | 8,648 | 8,682 | 1,063,100 |
| 2016/04/26 | 8,700 | 8,754 | 8,639 | 8,741 | 747,300 |
| 2016/04/25 | 8,630 | 8,687 | 8,593 | 8,682 | 737,800 |
| 2016/04/22 | 8,489 | 8,644 | 8,471 | 8,644 | 1,098,500 |
| 2016/04/21 | 8,521 | 8,521 | 8,357 | 8,477 | 881,100 |
| 2016/04/20 | 8,406 | 8,444 | 8,307 | 8,371 | 730,300 |
| 2016/04/19 | 8,247 | 8,360 | 8,190 | 8,288 | 845,900 |
| 2016/04/18 | 8,095 | 8,160 | 8,030 | 8,060 | 910,800 |
| 2016/04/15 | 8,223 | 8,371 | 8,203 | 8,290 | 719,300 |
| 2016/04/14 | 8,235 | 8,339 | 8,131 | 8,339 | 810,100 |
| 2016/04/13 | 8,031 | 8,140 | 8,003 | 8,123 | 582,900 |
| 2016/04/12 | 8,047 | 8,145 | 7,978 | 8,021 | 631,400 |
| 2016/04/11 | 7,971 | 8,029 | 7,884 | 7,994 | 680,000 |
| 2016/04/08 | 7,827 | 8,088 | 7,795 | 7,981 | 1,049,300 |
| 2016/04/07 | 7,897 | 7,948 | 7,832 | 7,906 | 644,600 |
| 2016/04/06 | 7,972 | 7,995 | 7,847 | 7,872 | 628,500 |
| 2016/04/05 | 8,071 | 8,098 | 7,854 | 7,907 | 1,044,100 |
| 2016/04/04 | 8,121 | 8,197 | 8,065 | 8,121 | 644,600 |
| 2016/04/01 | 8,312 | 8,337 | 8,102 | 8,132 | 1,015,300 |
| 2016/03/31 | 8,534 | 8,539 | 8,366 | 8,366 | 1,042,500 |
| 2016/03/30 | 8,639 | 8,639 | 8,542 | 8,548 | 669,300 |
| 2016/03/29 | 8,605 | 8,695 | 8,556 | 8,634 | 725,400 |
| 2016/03/28 | 8,739 | 8,781 | 8,686 | 8,765 | 591,700 |
| 2016/03/25 | 8,700 | 8,728 | 8,602 | 8,655 | 578,700 |
| 2016/03/24 | 8,613 | 8,735 | 8,582 | 8,694 | 781,200 |
| 2016/03/23 | 8,550 | 8,620 | 8,536 | 8,570 | 620,400 |
| 2016/03/22 | 8,454 | 8,534 | 8,377 | 8,520 | 624,500 |
| 2016/03/18 | 8,390 | 8,390 | 8,274 | 8,326 | 613,000 |
| 2016/03/17 | 8,467 | 8,547 | 8,336 | 8,399 | 603,500 |
| 2016/03/16 | 8,365 | 8,442 | 8,322 | 8,386 | 606,900 |
| 2016/03/15 | 8,500 | 8,540 | 8,408 | 8,453 | 572,500 |
| 2016/03/14 | 8,552 | 8,585 | 8,436 | 8,466 | 582,500 |
| 2016/03/11 | 8,313 | 8,515 | 8,250 | 8,447 | 2,011,800 |
| 2016/03/10 | 8,419 | 8,507 | 8,416 | 8,463 | 584,000 |
| 2016/03/09 | 8,287 | 8,376 | 8,216 | 8,332 | 792,900 |
| 2016/03/08 | 8,488 | 8,521 | 8,273 | 8,340 | 1,106,100 |
| 2016/03/07 | 8,613 | 8,615 | 8,504 | 8,540 | 795,200 |
| 2016/03/04 | 8,590 | 8,611 | 8,504 | 8,575 | 535,400 |
| 2016/03/03 | 8,530 | 8,631 | 8,423 | 8,616 | 648,400 |
| 2016/03/02 | 8,457 | 8,570 | 8,362 | 8,522 | 951,900 |
| 2016/03/01 | 8,063 | 8,285 | 8,054 | 8,222 | 872,400 |
| 2016/02/29 | 8,228 | 8,266 | 8,039 | 8,039 | 1,142,700 |
| 2016/02/26 | 8,217 | 8,305 | 8,201 | 8,201 | 774,300 |
| 2016/02/25 | 8,080 | 8,229 | 8,069 | 8,204 | 745,500 |
| 2016/02/24 | 8,000 | 8,132 | 7,965 | 8,079 | 602,400 |
| 2016/02/23 | 8,116 | 8,188 | 8,004 | 8,063 | 670,100 |
| 2016/02/22 | 7,945 | 8,188 | 7,920 | 8,120 | 644,200 |
| 2016/02/19 | 7,909 | 7,989 | 7,832 | 7,968 | 878,100 |
| 2016/02/18 | 8,100 | 8,108 | 7,923 | 7,937 | 1,172,300 |
| 2016/02/17 | 8,049 | 8,158 | 7,880 | 7,997 | 1,122,700 |
| 2016/02/16 | 8,011 | 8,297 | 8,011 | 8,162 | 868,700 |
| 2016/02/15 | 7,886 | 8,245 | 7,849 | 8,197 | 1,378,400 |
| 2016/02/12 | 7,851 | 7,980 | 7,655 | 7,712 | 2,334,200 |
| 2016/02/10 | 8,021 | 8,023 | 7,700 | 7,758 | 1,067,900 |
| 2016/02/09 | 8,128 | 8,207 | 8,003 | 8,047 | 1,133,200 |
| 2016/02/08 | 8,235 | 8,444 | 8,227 | 8,408 | 760,000 |
| 2016/02/05 | 8,193 | 8,292 | 8,134 | 8,253 | 975,900 |
| 2016/02/04 | 8,448 | 8,507 | 8,388 | 8,438 | 979,000 |
| 2016/02/03 | 8,365 | 8,563 | 8,350 | 8,519 | 1,188,800 |
| 2016/02/02 | 8,334 | 8,499 | 8,332 | 8,485 | 707,400 |
| 2016/02/01 | 8,368 | 8,478 | 8,335 | 8,450 | 1,095,100 |
| 2016/01/29 | 8,190 | 8,430 | 8,006 | 8,315 | 1,651,200 |
| 2016/01/28 | 7,950 | 8,158 | 7,930 | 8,089 | 1,363,200 |
| 2016/01/27 | 7,924 | 8,013 | 7,871 | 7,982 | 986,000 |
| 2016/01/26 | 7,763 | 7,836 | 7,734 | 7,778 | 750,100 |
| 2016/01/25 | 7,800 | 7,875 | 7,727 | 7,860 | 938,800 |
| 2016/01/22 | 7,542 | 7,733 | 7,509 | 7,719 | 1,083,500 |
| 2016/01/21 | 7,564 | 7,647 | 7,307 | 7,314 | 1,033,200 |
| 2016/01/20 | 7,675 | 7,719 | 7,492 | 7,509 | 1,129,500 |
| 2016/01/19 | 7,654 | 7,740 | 7,576 | 7,655 | 1,133,300 |
| 2016/01/18 | 7,528 | 7,697 | 7,494 | 7,663 | 1,026,200 |
| 2016/01/15 | 7,688 | 7,765 | 7,629 | 7,663 | 1,211,300 |
| 2016/01/14 | 7,536 | 7,580 | 7,459 | 7,554 | 2,010,000 |
| 2016/01/13 | 7,720 | 7,788 | 7,651 | 7,749 | 2,001,000 |
| 2016/01/12 | 7,734 | 7,796 | 7,631 | 7,672 | 1,834,000 |
| 2016/01/08 | 7,713 | 7,904 | 7,713 | 7,802 | 1,679,500 |
| 2016/01/07 | 7,880 | 7,915 | 7,776 | 7,807 | 1,100,600 |
| 2016/01/06 | 7,988 | 8,002 | 7,835 | 7,902 | 911,200 |
| 2016/01/05 | 8,038 | 8,044 | 7,925 | 7,998 | 693,100 |
| 2016/01/04 | 8,168 | 8,217 | 8,009 | 8,027 | 843,600 |