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 |
|---|---|---|---|---|---|
| 2018/12/28 | 9,181 | 9,230 | 9,086 | 9,114 | 906,200 |
| 2018/12/27 | 9,199 | 9,315 | 9,123 | 9,234 | 1,015,100 |
| 2018/12/26 | 8,999 | 9,025 | 8,801 | 8,962 | 1,005,100 |
| 2018/12/25 | 8,979 | 9,043 | 8,794 | 8,860 | 679,200 |
| 2018/12/21 | 9,230 | 9,289 | 9,168 | 9,252 | 824,800 |
| 2018/12/20 | 9,351 | 9,421 | 9,157 | 9,217 | 684,600 |
| 2018/12/19 | 9,587 | 9,664 | 9,368 | 9,420 | 819,000 |
| 2018/12/18 | 9,558 | 9,710 | 9,558 | 9,597 | 983,100 |
| 2018/12/17 | 9,540 | 9,640 | 9,470 | 9,628 | 676,300 |
| 2018/12/14 | 9,637 | 9,817 | 9,559 | 9,573 | 1,434,800 |
| 2018/12/13 | 9,604 | 9,765 | 9,581 | 9,738 | 847,400 |
| 2018/12/12 | 9,549 | 9,668 | 9,536 | 9,583 | 928,400 |
| 2018/12/11 | 9,450 | 9,492 | 9,389 | 9,400 | 855,900 |
| 2018/12/10 | 9,425 | 9,460 | 9,314 | 9,394 | 704,400 |
| 2018/12/07 | 9,426 | 9,619 | 9,396 | 9,612 | 873,900 |
| 2018/12/06 | 9,395 | 9,446 | 9,298 | 9,397 | 877,300 |
| 2018/12/05 | 9,401 | 9,520 | 9,322 | 9,503 | 542,800 |
| 2018/12/04 | 9,752 | 9,827 | 9,448 | 9,470 | 709,700 |
| 2018/12/03 | 9,696 | 9,792 | 9,592 | 9,738 | 636,900 |
| 2018/11/30 | 9,400 | 9,657 | 9,340 | 9,606 | 1,207,000 |
| 2018/11/29 | 9,364 | 9,394 | 9,305 | 9,343 | 508,000 |
| 2018/11/28 | 9,371 | 9,398 | 9,280 | 9,303 | 612,700 |
| 2018/11/27 | 9,450 | 9,495 | 9,333 | 9,371 | 666,900 |
| 2018/11/26 | 9,312 | 9,364 | 9,216 | 9,345 | 704,100 |
| 2018/11/22 | 9,104 | 9,222 | 9,078 | 9,206 | 476,000 |
| 2018/11/21 | 8,881 | 9,058 | 8,877 | 9,032 | 490,500 |
| 2018/11/20 | 8,982 | 9,042 | 8,939 | 8,976 | 411,000 |
| 2018/11/19 | 9,011 | 9,080 | 8,958 | 9,021 | 254,900 |
| 2018/11/16 | 9,025 | 9,102 | 8,987 | 9,000 | 398,800 |
| 2018/11/15 | 8,857 | 9,022 | 8,839 | 8,995 | 341,200 |
| 2018/11/14 | 8,956 | 8,990 | 8,883 | 8,937 | 455,100 |
| 2018/11/13 | 8,904 | 8,935 | 8,765 | 8,930 | 564,300 |
| 2018/11/12 | 8,898 | 9,089 | 8,898 | 9,085 | 503,500 |
| 2018/11/09 | 8,990 | 8,990 | 8,783 | 8,885 | 779,300 |
| 2018/11/08 | 9,047 | 9,113 | 8,994 | 9,079 | 426,100 |
| 2018/11/07 | 8,970 | 9,046 | 8,874 | 8,917 | 792,800 |
| 2018/11/06 | 8,918 | 9,064 | 8,900 | 9,049 | 644,300 |
| 2018/11/05 | 9,069 | 9,071 | 8,924 | 8,932 | 796,100 |
| 2018/11/02 | 9,297 | 9,344 | 8,975 | 9,127 | 1,230,900 |
| 2018/11/01 | 9,304 | 9,378 | 9,245 | 9,267 | 598,200 |
| 2018/10/31 | 9,168 | 9,276 | 9,058 | 9,251 | 764,500 |
| 2018/10/30 | 8,993 | 9,136 | 8,960 | 9,092 | 764,400 |
| 2018/10/29 | 8,997 | 9,076 | 8,963 | 8,979 | 424,700 |
| 2018/10/26 | 9,010 | 9,051 | 8,908 | 8,963 | 815,600 |
| 2018/10/25 | 9,119 | 9,141 | 8,918 | 8,950 | 731,400 |
| 2018/10/24 | 9,302 | 9,371 | 9,214 | 9,329 | 879,800 |
| 2018/10/23 | 9,321 | 9,327 | 9,152 | 9,193 | 644,900 |
| 2018/10/22 | 9,312 | 9,354 | 9,230 | 9,332 | 493,200 |
| 2018/10/19 | 9,188 | 9,357 | 9,182 | 9,357 | 528,500 |
| 2018/10/18 | 9,405 | 9,442 | 9,311 | 9,322 | 521,400 |
| 2018/10/17 | 9,274 | 9,416 | 9,228 | 9,366 | 594,200 |
| 2018/10/16 | 9,201 | 9,235 | 9,122 | 9,222 | 623,200 |
| 2018/10/15 | 9,307 | 9,316 | 9,129 | 9,146 | 809,500 |
| 2018/10/12 | 9,265 | 9,400 | 9,244 | 9,340 | 1,410,300 |
| 2018/10/11 | 9,339 | 9,406 | 9,236 | 9,295 | 962,200 |
| 2018/10/10 | 9,606 | 9,625 | 9,543 | 9,560 | 846,400 |
| 2018/10/09 | 9,546 | 9,645 | 9,480 | 9,591 | 1,145,600 |
| 2018/10/05 | 9,477 | 9,566 | 9,477 | 9,524 | 596,600 |
| 2018/10/04 | 9,475 | 9,586 | 9,464 | 9,531 | 797,900 |
| 2018/10/03 | 9,500 | 9,644 | 9,499 | 9,539 | 846,000 |
| 2018/10/02 | 9,444 | 9,481 | 9,411 | 9,451 | 864,500 |
| 2018/10/01 | 9,300 | 9,506 | 9,276 | 9,417 | 813,800 |
| 2018/09/28 | 9,220 | 9,302 | 9,181 | 9,262 | 1,153,500 |
| 2018/09/27 | 9,190 | 9,312 | 9,180 | 9,207 | 653,600 |
| 2018/09/26 | 9,141 | 9,254 | 9,117 | 9,241 | 884,300 |
| 2018/09/25 | 9,220 | 9,320 | 9,194 | 9,196 | 1,124,000 |
| 2018/09/21 | 9,243 | 9,324 | 9,217 | 9,224 | 1,386,100 |
| 2018/09/20 | 9,350 | 9,368 | 9,233 | 9,263 | 914,400 |
| 2018/09/19 | 9,300 | 9,325 | 9,204 | 9,293 | 1,151,900 |
| 2018/09/18 | 9,159 | 9,275 | 9,148 | 9,214 | 1,371,500 |
| 2018/09/14 | 9,140 | 9,145 | 9,068 | 9,101 | 1,565,800 |
| 2018/09/13 | 9,119 | 9,164 | 9,079 | 9,111 | 690,800 |
| 2018/09/12 | 9,078 | 9,108 | 9,012 | 9,100 | 628,600 |
| 2018/09/11 | 9,080 | 9,106 | 9,052 | 9,078 | 583,500 |
| 2018/09/10 | 8,994 | 9,067 | 8,986 | 9,059 | 594,400 |
| 2018/09/07 | 9,011 | 9,065 | 8,958 | 9,042 | 602,000 |
| 2018/09/06 | 9,007 | 9,023 | 8,943 | 9,011 | 472,100 |
| 2018/09/05 | 9,032 | 9,061 | 8,934 | 9,013 | 712,500 |
| 2018/09/04 | 9,173 | 9,195 | 9,058 | 9,082 | 677,700 |
| 2018/09/03 | 9,120 | 9,187 | 9,090 | 9,173 | 443,400 |
| 2018/08/31 | 9,077 | 9,148 | 9,061 | 9,145 | 658,700 |
| 2018/08/30 | 9,095 | 9,114 | 9,031 | 9,092 | 630,900 |
| 2018/08/29 | 9,047 | 9,097 | 8,982 | 9,023 | 556,100 |
| 2018/08/28 | 9,064 | 9,115 | 9,047 | 9,089 | 609,400 |
| 2018/08/27 | 9,130 | 9,139 | 9,022 | 9,029 | 520,700 |
| 2018/08/24 | 8,911 | 9,107 | 8,909 | 9,104 | 754,600 |
| 2018/08/23 | 8,784 | 8,849 | 8,770 | 8,839 | 575,000 |
| 2018/08/22 | 8,744 | 8,748 | 8,696 | 8,726 | 336,800 |
| 2018/08/21 | 8,634 | 8,760 | 8,629 | 8,725 | 604,700 |
| 2018/08/20 | 8,720 | 8,739 | 8,677 | 8,690 | 473,700 |
| 2018/08/17 | 8,763 | 8,781 | 8,711 | 8,734 | 531,500 |
| 2018/08/16 | 8,639 | 8,765 | 8,599 | 8,747 | 587,000 |
| 2018/08/15 | 8,680 | 8,746 | 8,665 | 8,689 | 446,700 |
| 2018/08/14 | 8,579 | 8,669 | 8,544 | 8,668 | 637,300 |
| 2018/08/13 | 8,508 | 8,669 | 8,486 | 8,553 | 846,000 |
| 2018/08/10 | 8,646 | 8,680 | 8,498 | 8,508 | 707,800 |
| 2018/08/09 | 8,587 | 8,598 | 8,550 | 8,565 | 271,500 |
| 2018/08/08 | 8,627 | 8,700 | 8,587 | 8,612 | 478,600 |
| 2018/08/07 | 8,566 | 8,645 | 8,544 | 8,638 | 336,100 |
| 2018/08/06 | 8,521 | 8,590 | 8,503 | 8,556 | 309,100 |
| 2018/08/03 | 8,550 | 8,550 | 8,486 | 8,538 | 326,700 |
| 2018/08/02 | 8,554 | 8,604 | 8,528 | 8,560 | 369,800 |
| 2018/08/01 | 8,510 | 8,555 | 8,488 | 8,542 | 526,200 |
| 2018/07/31 | 8,449 | 8,580 | 8,437 | 8,530 | 610,100 |
| 2018/07/30 | 8,515 | 8,536 | 8,460 | 8,494 | 333,700 |
| 2018/07/27 | 8,588 | 8,592 | 8,540 | 8,585 | 330,500 |
| 2018/07/26 | 8,598 | 8,632 | 8,567 | 8,599 | 399,100 |
| 2018/07/25 | 8,525 | 8,581 | 8,511 | 8,517 | 312,800 |
| 2018/07/24 | 8,547 | 8,547 | 8,480 | 8,514 | 361,700 |
| 2018/07/23 | 8,522 | 8,557 | 8,502 | 8,535 | 395,400 |
| 2018/07/20 | 8,528 | 8,583 | 8,464 | 8,578 | 522,900 |
| 2018/07/19 | 8,562 | 8,583 | 8,524 | 8,524 | 371,800 |
| 2018/07/18 | 8,637 | 8,638 | 8,558 | 8,558 | 376,300 |
| 2018/07/17 | 8,539 | 8,629 | 8,510 | 8,583 | 597,000 |
| 2018/07/13 | 8,431 | 8,550 | 8,385 | 8,500 | 746,200 |
| 2018/07/12 | 8,388 | 8,464 | 8,347 | 8,354 | 502,900 |
| 2018/07/11 | 8,330 | 8,370 | 8,275 | 8,325 | 554,400 |
| 2018/07/10 | 8,446 | 8,486 | 8,364 | 8,364 | 513,200 |
| 2018/07/09 | 8,350 | 8,427 | 8,337 | 8,403 | 485,700 |
| 2018/07/06 | 8,301 | 8,382 | 8,270 | 8,351 | 726,400 |
| 2018/07/05 | 8,276 | 8,329 | 8,248 | 8,301 | 591,400 |
| 2018/07/04 | 8,135 | 8,327 | 8,135 | 8,292 | 485,400 |
| 2018/07/03 | 8,330 | 8,350 | 8,130 | 8,216 | 822,100 |
| 2018/07/02 | 8,506 | 8,515 | 8,274 | 8,297 | 529,000 |
| 2018/06/29 | 8,545 | 8,550 | 8,437 | 8,507 | 860,700 |
| 2018/06/28 | 8,403 | 8,515 | 8,380 | 8,498 | 900,500 |
| 2018/06/27 | 8,304 | 8,377 | 8,290 | 8,350 | 475,000 |
| 2018/06/26 | 8,317 | 8,368 | 8,283 | 8,342 | 519,900 |
| 2018/06/25 | 8,365 | 8,367 | 8,311 | 8,355 | 350,100 |
| 2018/06/22 | 8,403 | 8,407 | 8,331 | 8,365 | 453,300 |
| 2018/06/21 | 8,350 | 8,458 | 8,318 | 8,427 | 642,000 |
| 2018/06/20 | 8,239 | 8,366 | 8,239 | 8,354 | 774,800 |
| 2018/06/19 | 8,219 | 8,259 | 8,186 | 8,195 | 607,300 |
| 2018/06/18 | 8,267 | 8,269 | 8,207 | 8,251 | 258,400 |
| 2018/06/15 | 8,297 | 8,297 | 8,213 | 8,270 | 681,400 |
| 2018/06/14 | 8,348 | 8,358 | 8,228 | 8,234 | 504,100 |
| 2018/06/13 | 8,364 | 8,383 | 8,340 | 8,349 | 307,300 |
| 2018/06/12 | 8,347 | 8,389 | 8,310 | 8,340 | 540,400 |
| 2018/06/11 | 8,259 | 8,285 | 8,228 | 8,262 | 344,400 |
| 2018/06/08 | 8,226 | 8,306 | 8,220 | 8,256 | 954,900 |
| 2018/06/07 | 8,234 | 8,265 | 8,186 | 8,197 | 608,000 |
| 2018/06/06 | 8,150 | 8,217 | 8,150 | 8,203 | 478,800 |
| 2018/06/05 | 8,177 | 8,207 | 8,137 | 8,152 | 479,500 |
| 2018/06/04 | 8,150 | 8,229 | 8,140 | 8,157 | 567,600 |
| 2018/06/01 | 8,118 | 8,176 | 8,090 | 8,130 | 647,500 |
| 2018/05/31 | 8,158 | 8,189 | 8,111 | 8,119 | 1,205,100 |
| 2018/05/30 | 8,103 | 8,171 | 8,101 | 8,142 | 723,200 |
| 2018/05/29 | 8,186 | 8,208 | 8,134 | 8,206 | 496,600 |
| 2018/05/28 | 8,126 | 8,156 | 8,109 | 8,144 | 300,500 |
| 2018/05/25 | 8,108 | 8,164 | 8,079 | 8,146 | 512,200 |
| 2018/05/24 | 8,095 | 8,167 | 8,084 | 8,120 | 505,100 |
| 2018/05/23 | 8,088 | 8,159 | 8,067 | 8,076 | 727,900 |
| 2018/05/22 | 8,145 | 8,172 | 8,085 | 8,158 | 440,200 |
| 2018/05/21 | 8,132 | 8,189 | 8,115 | 8,150 | 341,300 |
| 2018/05/18 | 8,084 | 8,150 | 8,055 | 8,148 | 659,600 |
| 2018/05/17 | 8,158 | 8,160 | 8,059 | 8,074 | 526,600 |
| 2018/05/16 | 8,174 | 8,195 | 8,124 | 8,135 | 541,500 |
| 2018/05/15 | 8,233 | 8,248 | 8,195 | 8,195 | 586,900 |
| 2018/05/14 | 8,242 | 8,282 | 8,200 | 8,256 | 551,300 |
| 2018/05/11 | 8,398 | 8,398 | 8,254 | 8,290 | 946,200 |
| 2018/05/10 | 8,411 | 8,477 | 8,387 | 8,417 | 478,200 |
| 2018/05/09 | 8,334 | 8,372 | 8,288 | 8,338 | 383,300 |
| 2018/05/08 | 8,339 | 8,361 | 8,284 | 8,324 | 453,000 |
| 2018/05/07 | 8,303 | 8,319 | 8,250 | 8,294 | 422,700 |
| 2018/05/02 | 8,288 | 8,288 | 8,227 | 8,272 | 392,100 |
| 2018/05/01 | 8,160 | 8,267 | 8,151 | 8,244 | 526,000 |
| 2018/04/27 | 8,243 | 8,267 | 8,185 | 8,202 | 776,000 |
| 2018/04/26 | 8,230 | 8,247 | 8,180 | 8,200 | 702,000 |
| 2018/04/25 | 8,203 | 8,298 | 8,163 | 8,279 | 395,000 |
| 2018/04/24 | 8,203 | 8,262 | 8,181 | 8,248 | 646,400 |
| 2018/04/23 | 8,195 | 8,200 | 8,110 | 8,150 | 413,000 |
| 2018/04/20 | 8,196 | 8,229 | 8,149 | 8,165 | 427,600 |
| 2018/04/19 | 8,220 | 8,220 | 8,154 | 8,170 | 694,400 |
| 2018/04/18 | 8,150 | 8,210 | 8,146 | 8,192 | 525,000 |
| 2018/04/17 | 8,090 | 8,120 | 8,034 | 8,105 | 496,700 |
| 2018/04/16 | 8,080 | 8,123 | 8,055 | 8,107 | 393,100 |
| 2018/04/13 | 8,096 | 8,100 | 7,980 | 8,018 | 641,100 |
| 2018/04/12 | 8,024 | 8,058 | 7,980 | 8,030 | 357,200 |
| 2018/04/11 | 8,040 | 8,057 | 7,959 | 7,979 | 405,500 |
| 2018/04/10 | 8,094 | 8,134 | 8,026 | 8,094 | 733,700 |
| 2018/04/09 | 8,037 | 8,113 | 8,026 | 8,088 | 613,400 |
| 2018/04/06 | 8,066 | 8,112 | 8,030 | 8,038 | 811,300 |
| 2018/04/05 | 7,978 | 8,080 | 7,948 | 8,049 | 598,500 |
| 2018/04/04 | 7,882 | 7,959 | 7,822 | 7,930 | 639,300 |
| 2018/04/03 | 7,775 | 7,872 | 7,751 | 7,852 | 621,700 |
| 2018/04/02 | 7,945 | 7,954 | 7,852 | 7,854 | 422,400 |
| 2018/03/30 | 7,944 | 7,952 | 7,853 | 7,920 | 564,200 |
| 2018/03/29 | 7,840 | 7,907 | 7,760 | 7,830 | 723,600 |
| 2018/03/28 | 7,775 | 7,799 | 7,665 | 7,765 | 879,800 |
| 2018/03/27 | 7,596 | 7,907 | 7,585 | 7,901 | 1,245,300 |
| 2018/03/26 | 7,445 | 7,545 | 7,435 | 7,534 | 896,300 |
| 2018/03/23 | 7,632 | 7,688 | 7,464 | 7,488 | 1,486,500 |
| 2018/03/22 | 7,737 | 7,865 | 7,697 | 7,858 | 853,800 |
| 2018/03/20 | 7,646 | 7,702 | 7,608 | 7,698 | 421,900 |
| 2018/03/19 | 7,735 | 7,763 | 7,651 | 7,672 | 439,500 |
| 2018/03/16 | 7,871 | 7,872 | 7,736 | 7,760 | 733,700 |
| 2018/03/15 | 7,752 | 7,819 | 7,719 | 7,810 | 393,600 |
| 2018/03/14 | 7,768 | 7,829 | 7,739 | 7,768 | 563,600 |
| 2018/03/13 | 7,789 | 7,842 | 7,708 | 7,839 | 546,800 |
| 2018/03/12 | 7,816 | 7,835 | 7,721 | 7,775 | 517,800 |
| 2018/03/09 | 7,750 | 7,780 | 7,591 | 7,643 | 1,554,900 |
| 2018/03/08 | 7,672 | 7,677 | 7,575 | 7,604 | 765,700 |
| 2018/03/07 | 7,595 | 7,652 | 7,552 | 7,573 | 831,100 |
| 2018/03/06 | 7,688 | 7,703 | 7,577 | 7,577 | 644,900 |
| 2018/03/05 | 7,490 | 7,545 | 7,478 | 7,524 | 653,400 |
| 2018/03/02 | 7,550 | 7,591 | 7,473 | 7,524 | 1,138,400 |
| 2018/03/01 | 7,715 | 7,772 | 7,691 | 7,724 | 859,700 |
| 2018/02/28 | 7,770 | 7,835 | 7,680 | 7,680 | 1,245,800 |
| 2018/02/27 | 7,911 | 7,919 | 7,837 | 7,862 | 702,300 |
| 2018/02/26 | 7,859 | 7,911 | 7,815 | 7,850 | 525,200 |
| 2018/02/23 | 7,755 | 7,821 | 7,753 | 7,812 | 377,600 |
| 2018/02/22 | 7,739 | 7,788 | 7,721 | 7,750 | 757,500 |
| 2018/02/21 | 7,915 | 7,982 | 7,863 | 7,889 | 672,300 |
| 2018/02/20 | 7,930 | 7,966 | 7,908 | 7,962 | 567,900 |
| 2018/02/19 | 7,849 | 7,932 | 7,814 | 7,927 | 464,300 |
| 2018/02/16 | 7,621 | 7,758 | 7,610 | 7,719 | 674,700 |
| 2018/02/15 | 7,588 | 7,682 | 7,579 | 7,627 | 801,700 |
| 2018/02/14 | 7,572 | 7,665 | 7,509 | 7,579 | 946,400 |
| 2018/02/13 | 7,800 | 7,816 | 7,575 | 7,591 | 1,288,200 |
| 2018/02/09 | 8,118 | 8,118 | 7,721 | 7,754 | 1,521,500 |
| 2018/02/08 | 8,103 | 8,207 | 8,056 | 8,169 | 812,300 |
| 2018/02/07 | 8,221 | 8,354 | 7,997 | 8,030 | 1,358,800 |
| 2018/02/06 | 8,081 | 8,163 | 7,966 | 8,071 | 1,818,200 |
| 2018/02/05 | 8,419 | 8,473 | 8,353 | 8,372 | 818,600 |
| 2018/02/02 | 8,570 | 8,597 | 8,492 | 8,546 | 487,000 |
| 2018/02/01 | 8,394 | 8,616 | 8,369 | 8,610 | 735,600 |
| 2018/01/31 | 8,529 | 8,531 | 8,333 | 8,342 | 1,092,000 |
| 2018/01/30 | 8,595 | 8,640 | 8,540 | 8,581 | 895,700 |
| 2018/01/29 | 8,615 | 8,638 | 8,509 | 8,520 | 445,400 |
| 2018/01/26 | 8,722 | 8,739 | 8,578 | 8,602 | 591,400 |
| 2018/01/25 | 8,765 | 8,804 | 8,658 | 8,685 | 773,200 |
| 2018/01/24 | 8,636 | 8,701 | 8,636 | 8,697 | 590,800 |
| 2018/01/23 | 8,576 | 8,647 | 8,576 | 8,627 | 467,100 |
| 2018/01/22 | 8,489 | 8,596 | 8,455 | 8,573 | 567,200 |
| 2018/01/19 | 8,500 | 8,519 | 8,422 | 8,442 | 444,800 |
| 2018/01/18 | 8,565 | 8,570 | 8,429 | 8,450 | 776,900 |
| 2018/01/17 | 8,481 | 8,524 | 8,455 | 8,522 | 668,700 |
| 2018/01/16 | 8,437 | 8,507 | 8,437 | 8,479 | 343,000 |
| 2018/01/15 | 8,484 | 8,524 | 8,441 | 8,450 | 533,500 |
| 2018/01/12 | 8,564 | 8,573 | 8,439 | 8,470 | 919,200 |
| 2018/01/11 | 8,695 | 8,700 | 8,532 | 8,573 | 586,800 |
| 2018/01/10 | 8,790 | 8,790 | 8,635 | 8,651 | 478,500 |
| 2018/01/09 | 8,774 | 8,833 | 8,753 | 8,769 | 545,400 |
| 2018/01/05 | 8,726 | 8,730 | 8,655 | 8,712 | 685,200 |
| 2018/01/04 | 8,582 | 8,701 | 8,565 | 8,697 | 800,000 |