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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,781 | 9,803 | 9,746 | 9,777 | 408,700 |
| 2019/12/27 | 9,869 | 9,906 | 9,833 | 9,838 | 248,900 |
| 2019/12/26 | 9,850 | 9,902 | 9,841 | 9,859 | 249,800 |
| 2019/12/25 | 9,788 | 9,849 | 9,788 | 9,824 | 163,700 |
| 2019/12/24 | 9,776 | 9,830 | 9,776 | 9,815 | 222,800 |
| 2019/12/23 | 9,769 | 9,812 | 9,759 | 9,776 | 240,600 |
| 2019/12/20 | 9,846 | 9,859 | 9,740 | 9,768 | 511,700 |
| 2019/12/19 | 9,852 | 9,874 | 9,786 | 9,822 | 487,900 |
| 2019/12/18 | 9,883 | 9,968 | 9,865 | 9,920 | 470,900 |
| 2019/12/17 | 9,899 | 9,922 | 9,817 | 9,909 | 670,600 |
| 2019/12/16 | 9,758 | 9,889 | 9,722 | 9,855 | 685,800 |
| 2019/12/13 | 9,869 | 9,870 | 9,655 | 9,697 | 1,400,100 |
| 2019/12/12 | 9,619 | 9,656 | 9,545 | 9,642 | 693,700 |
| 2019/12/11 | 9,629 | 9,672 | 9,518 | 9,604 | 702,300 |
| 2019/12/10 | 9,460 | 9,609 | 9,460 | 9,600 | 830,900 |
| 2019/12/09 | 9,500 | 9,500 | 9,388 | 9,470 | 490,900 |
| 2019/12/06 | 9,420 | 9,468 | 9,379 | 9,450 | 480,000 |
| 2019/12/05 | 9,437 | 9,479 | 9,361 | 9,410 | 610,900 |
| 2019/12/04 | 9,415 | 9,454 | 9,330 | 9,346 | 728,200 |
| 2019/12/03 | 9,362 | 9,491 | 9,358 | 9,464 | 543,400 |
| 2019/12/02 | 9,415 | 9,510 | 9,386 | 9,486 | 556,900 |
| 2019/11/29 | 9,459 | 9,460 | 9,288 | 9,307 | 786,800 |
| 2019/11/28 | 9,444 | 9,463 | 9,396 | 9,450 | 352,200 |
| 2019/11/27 | 9,528 | 9,546 | 9,449 | 9,449 | 443,500 |
| 2019/11/26 | 9,557 | 9,632 | 9,527 | 9,555 | 888,300 |
| 2019/11/25 | 9,607 | 9,632 | 9,533 | 9,556 | 519,900 |
| 2019/11/22 | 9,439 | 9,529 | 9,438 | 9,493 | 623,800 |
| 2019/11/21 | 9,532 | 9,585 | 9,407 | 9,538 | 676,100 |
| 2019/11/20 | 9,500 | 9,588 | 9,489 | 9,581 | 626,600 |
| 2019/11/19 | 9,558 | 9,638 | 9,521 | 9,569 | 527,900 |
| 2019/11/18 | 9,571 | 9,636 | 9,521 | 9,625 | 701,800 |
| 2019/11/15 | 9,721 | 9,776 | 9,671 | 9,686 | 792,500 |
| 2019/11/14 | 9,752 | 9,795 | 9,658 | 9,742 | 518,400 |
| 2019/11/13 | 9,869 | 9,902 | 9,750 | 9,757 | 475,200 |
| 2019/11/12 | 9,819 | 9,899 | 9,698 | 9,886 | 768,400 |
| 2019/11/11 | 9,870 | 10,040 | 9,831 | 9,878 | 1,055,800 |
| 2019/11/08 | 9,611 | 9,645 | 9,460 | 9,509 | 1,266,800 |
| 2019/11/07 | 9,699 | 9,739 | 9,585 | 9,611 | 971,000 |
| 2019/11/06 | 9,950 | 9,950 | 9,732 | 9,750 | 540,800 |
| 2019/11/05 | 9,950 | 9,979 | 9,877 | 9,930 | 888,600 |
| 2019/11/01 | 10,055 | 10,065 | 9,881 | 9,905 | 489,800 |
| 2019/10/31 | 9,985 | 10,095 | 9,896 | 10,065 | 573,400 |
| 2019/10/30 | 9,842 | 9,917 | 9,835 | 9,900 | 563,100 |
| 2019/10/29 | 9,867 | 9,922 | 9,819 | 9,846 | 508,500 |
| 2019/10/28 | 9,861 | 9,861 | 9,755 | 9,834 | 356,900 |
| 2019/10/25 | 9,908 | 9,923 | 9,853 | 9,875 | 432,000 |
| 2019/10/24 | 9,924 | 9,930 | 9,866 | 9,905 | 383,200 |
| 2019/10/23 | 9,950 | 10,015 | 9,890 | 9,930 | 486,300 |
| 2019/10/21 | 9,809 | 9,915 | 9,801 | 9,897 | 264,900 |
| 2019/10/18 | 9,858 | 9,858 | 9,765 | 9,781 | 420,100 |
| 2019/10/17 | 9,847 | 9,893 | 9,782 | 9,788 | 550,100 |
| 2019/10/16 | 9,964 | 9,966 | 9,859 | 9,867 | 699,800 |
| 2019/10/15 | 9,868 | 9,927 | 9,822 | 9,834 | 575,400 |
| 2019/10/11 | 9,754 | 9,768 | 9,637 | 9,735 | 728,000 |
| 2019/10/10 | 9,664 | 9,718 | 9,562 | 9,675 | 603,100 |
| 2019/10/09 | 9,628 | 9,708 | 9,610 | 9,644 | 553,400 |
| 2019/10/08 | 9,760 | 9,796 | 9,711 | 9,762 | 463,200 |
| 2019/10/07 | 9,830 | 9,830 | 9,702 | 9,717 | 414,600 |
| 2019/10/04 | 9,604 | 9,798 | 9,604 | 9,795 | 475,000 |
| 2019/10/03 | 9,628 | 9,722 | 9,595 | 9,684 | 659,300 |
| 2019/10/02 | 9,911 | 9,929 | 9,835 | 9,838 | 635,800 |
| 2019/10/01 | 9,858 | 9,910 | 9,845 | 9,885 | 401,700 |
| 2019/09/30 | 9,832 | 9,909 | 9,789 | 9,858 | 708,800 |
| 2019/09/27 | 9,816 | 9,924 | 9,785 | 9,866 | 635,500 |
| 2019/09/26 | 9,990 | 10,005 | 9,860 | 9,918 | 621,000 |
| 2019/09/25 | 9,802 | 9,921 | 9,792 | 9,901 | 457,600 |
| 2019/09/24 | 9,785 | 9,904 | 9,755 | 9,877 | 615,700 |
| 2019/09/20 | 9,832 | 9,895 | 9,772 | 9,813 | 854,500 |
| 2019/09/19 | 9,660 | 9,807 | 9,620 | 9,761 | 531,500 |
| 2019/09/18 | 9,574 | 9,616 | 9,531 | 9,586 | 396,900 |
| 2019/09/17 | 9,660 | 9,669 | 9,512 | 9,547 | 674,800 |
| 2019/09/13 | 9,504 | 9,595 | 9,426 | 9,558 | 1,547,800 |
| 2019/09/12 | 9,348 | 9,396 | 9,319 | 9,383 | 731,300 |
| 2019/09/11 | 9,167 | 9,270 | 9,134 | 9,268 | 489,900 |
| 2019/09/10 | 9,259 | 9,282 | 9,139 | 9,149 | 536,800 |
| 2019/09/09 | 9,176 | 9,297 | 9,160 | 9,282 | 474,700 |
| 2019/09/06 | 9,194 | 9,209 | 9,132 | 9,172 | 606,500 |
| 2019/09/05 | 9,066 | 9,185 | 9,031 | 9,129 | 784,100 |
| 2019/09/04 | 9,012 | 9,059 | 8,939 | 9,043 | 467,700 |
| 2019/09/03 | 8,941 | 9,047 | 8,933 | 9,039 | 642,400 |
| 2019/09/02 | 9,002 | 9,089 | 8,992 | 9,000 | 322,000 |
| 2019/08/30 | 9,129 | 9,138 | 9,046 | 9,064 | 607,400 |
| 2019/08/29 | 9,157 | 9,184 | 9,045 | 9,073 | 424,400 |
| 2019/08/28 | 9,061 | 9,118 | 9,029 | 9,090 | 596,700 |
| 2019/08/27 | 9,000 | 9,075 | 8,987 | 9,030 | 647,600 |
| 2019/08/26 | 8,753 | 8,900 | 8,753 | 8,874 | 495,100 |
| 2019/08/23 | 8,855 | 9,038 | 8,830 | 8,977 | 353,200 |
| 2019/08/22 | 8,977 | 8,998 | 8,901 | 8,993 | 542,900 |
| 2019/08/21 | 8,889 | 8,997 | 8,854 | 8,988 | 436,200 |
| 2019/08/20 | 8,945 | 9,014 | 8,935 | 8,996 | 461,300 |
| 2019/08/19 | 8,933 | 8,963 | 8,847 | 8,934 | 483,900 |
| 2019/08/16 | 8,690 | 8,871 | 8,678 | 8,850 | 642,600 |
| 2019/08/15 | 8,614 | 8,751 | 8,567 | 8,751 | 527,600 |
| 2019/08/14 | 8,754 | 8,760 | 8,666 | 8,717 | 535,100 |
| 2019/08/13 | 8,691 | 8,728 | 8,611 | 8,713 | 707,200 |
| 2019/08/09 | 8,667 | 8,778 | 8,524 | 8,759 | 971,600 |
| 2019/08/08 | 8,498 | 8,548 | 8,464 | 8,538 | 557,900 |
| 2019/08/07 | 8,394 | 8,460 | 8,363 | 8,427 | 729,600 |
| 2019/08/06 | 8,168 | 8,362 | 8,149 | 8,362 | 605,900 |
| 2019/08/05 | 8,409 | 8,462 | 8,271 | 8,348 | 647,600 |
| 2019/08/02 | 8,577 | 8,577 | 8,393 | 8,471 | 802,900 |
| 2019/08/01 | 8,541 | 8,609 | 8,469 | 8,609 | 490,800 |
| 2019/07/31 | 8,541 | 8,579 | 8,464 | 8,551 | 758,700 |
| 2019/07/30 | 8,605 | 8,668 | 8,580 | 8,650 | 389,300 |
| 2019/07/29 | 8,586 | 8,625 | 8,540 | 8,577 | 335,300 |
| 2019/07/26 | 8,621 | 8,648 | 8,558 | 8,581 | 388,600 |
| 2019/07/25 | 8,620 | 8,658 | 8,565 | 8,566 | 466,300 |
| 2019/07/24 | 8,662 | 8,704 | 8,628 | 8,695 | 393,900 |
| 2019/07/23 | 8,622 | 8,726 | 8,607 | 8,669 | 459,000 |
| 2019/07/22 | 8,721 | 8,740 | 8,643 | 8,650 | 514,700 |
| 2019/07/19 | 8,620 | 8,800 | 8,601 | 8,794 | 556,100 |
| 2019/07/18 | 8,846 | 8,857 | 8,559 | 8,585 | 914,900 |
| 2019/07/17 | 8,890 | 8,928 | 8,825 | 8,865 | 506,500 |
| 2019/07/16 | 8,996 | 9,014 | 8,882 | 8,885 | 568,700 |
| 2019/07/12 | 9,137 | 9,163 | 9,036 | 9,040 | 523,500 |
| 2019/07/11 | 9,041 | 9,102 | 9,027 | 9,102 | 433,300 |
| 2019/07/10 | 9,001 | 9,071 | 8,992 | 9,042 | 657,000 |
| 2019/07/09 | 9,108 | 9,136 | 9,017 | 9,038 | 455,400 |
| 2019/07/08 | 9,097 | 9,097 | 9,011 | 9,024 | 655,000 |
| 2019/07/05 | 9,254 | 9,254 | 9,162 | 9,186 | 569,000 |
| 2019/07/04 | 9,328 | 9,379 | 9,260 | 9,272 | 285,400 |
| 2019/07/03 | 9,249 | 9,294 | 9,239 | 9,278 | 455,300 |
| 2019/07/02 | 9,289 | 9,370 | 9,289 | 9,329 | 552,700 |
| 2019/07/01 | 9,335 | 9,371 | 9,236 | 9,337 | 567,900 |
| 2019/06/28 | 9,250 | 9,295 | 9,213 | 9,274 | 853,600 |
| 2019/06/27 | 9,287 | 9,319 | 9,243 | 9,294 | 496,700 |
| 2019/06/26 | 9,343 | 9,448 | 9,277 | 9,358 | 405,200 |
| 2019/06/25 | 9,387 | 9,489 | 9,360 | 9,434 | 378,400 |
| 2019/06/24 | 9,422 | 9,442 | 9,371 | 9,420 | 230,200 |
| 2019/06/21 | 9,571 | 9,571 | 9,432 | 9,485 | 559,400 |
| 2019/06/20 | 9,436 | 9,555 | 9,425 | 9,516 | 419,500 |
| 2019/06/19 | 9,378 | 9,438 | 9,344 | 9,425 | 519,500 |
| 2019/06/18 | 9,380 | 9,436 | 9,364 | 9,397 | 605,200 |
| 2019/06/17 | 9,341 | 9,438 | 9,302 | 9,413 | 522,900 |
| 2019/06/14 | 9,297 | 9,338 | 9,242 | 9,338 | 858,600 |
| 2019/06/13 | 9,163 | 9,288 | 9,150 | 9,275 | 435,100 |
| 2019/06/12 | 9,165 | 9,220 | 9,150 | 9,186 | 449,600 |
| 2019/06/11 | 9,183 | 9,219 | 9,174 | 9,185 | 355,700 |
| 2019/06/10 | 9,252 | 9,252 | 9,162 | 9,235 | 573,600 |
| 2019/06/07 | 9,167 | 9,177 | 9,106 | 9,141 | 309,500 |
| 2019/06/06 | 9,112 | 9,212 | 9,112 | 9,149 | 359,800 |
| 2019/06/05 | 9,031 | 9,140 | 9,006 | 9,138 | 448,100 |
| 2019/06/04 | 9,145 | 9,167 | 8,975 | 8,994 | 522,100 |
| 2019/06/03 | 9,261 | 9,261 | 9,119 | 9,196 | 557,000 |
| 2019/05/31 | 9,419 | 9,432 | 9,276 | 9,289 | 837,100 |
| 2019/05/30 | 9,578 | 9,582 | 9,449 | 9,497 | 480,100 |
| 2019/05/29 | 9,575 | 9,633 | 9,504 | 9,633 | 761,700 |
| 2019/05/28 | 9,490 | 9,580 | 9,463 | 9,576 | 1,034,600 |
| 2019/05/27 | 9,416 | 9,482 | 9,389 | 9,478 | 284,500 |
| 2019/05/24 | 9,447 | 9,450 | 9,285 | 9,433 | 421,300 |
| 2019/05/23 | 9,328 | 9,416 | 9,328 | 9,401 | 333,800 |
| 2019/05/22 | 9,325 | 9,355 | 9,275 | 9,337 | 383,600 |
| 2019/05/21 | 9,241 | 9,426 | 9,231 | 9,338 | 559,800 |
| 2019/05/20 | 9,147 | 9,291 | 9,147 | 9,262 | 425,300 |
| 2019/05/17 | 9,087 | 9,141 | 9,048 | 9,108 | 469,000 |
| 2019/05/16 | 8,917 | 8,998 | 8,830 | 8,998 | 576,100 |
| 2019/05/15 | 9,291 | 9,350 | 8,906 | 8,960 | 854,000 |
| 2019/05/14 | 9,381 | 9,381 | 9,211 | 9,280 | 511,100 |
| 2019/05/13 | 9,317 | 9,420 | 9,317 | 9,358 | 410,100 |
| 2019/05/10 | 9,282 | 9,353 | 9,246 | 9,316 | 692,100 |
| 2019/05/09 | 9,217 | 9,258 | 9,143 | 9,188 | 569,900 |
| 2019/05/08 | 9,290 | 9,324 | 9,185 | 9,225 | 568,300 |
| 2019/05/07 | 9,206 | 9,339 | 9,204 | 9,339 | 590,300 |
| 2019/04/26 | 9,262 | 9,354 | 9,249 | 9,338 | 434,200 |
| 2019/04/25 | 9,236 | 9,346 | 9,235 | 9,326 | 313,600 |
| 2019/04/24 | 9,272 | 9,318 | 9,249 | 9,282 | 498,900 |
| 2019/04/23 | 9,221 | 9,283 | 9,194 | 9,263 | 300,400 |
| 2019/04/22 | 9,078 | 9,183 | 9,058 | 9,173 | 195,100 |
| 2019/04/19 | 9,284 | 9,284 | 9,127 | 9,146 | 336,600 |
| 2019/04/18 | 9,225 | 9,225 | 9,134 | 9,156 | 453,000 |
| 2019/04/17 | 9,303 | 9,307 | 9,219 | 9,235 | 516,900 |
| 2019/04/16 | 9,396 | 9,434 | 9,219 | 9,236 | 999,100 |
| 2019/04/15 | 9,560 | 9,574 | 9,386 | 9,393 | 625,000 |
| 2019/04/12 | 9,455 | 9,456 | 9,321 | 9,420 | 740,400 |
| 2019/04/11 | 9,367 | 9,400 | 9,338 | 9,375 | 371,400 |
| 2019/04/10 | 9,381 | 9,402 | 9,325 | 9,344 | 396,300 |
| 2019/04/09 | 9,367 | 9,433 | 9,306 | 9,423 | 553,800 |
| 2019/04/08 | 9,320 | 9,331 | 9,273 | 9,311 | 450,100 |
| 2019/04/05 | 9,399 | 9,400 | 9,291 | 9,305 | 400,400 |
| 2019/04/04 | 9,343 | 9,348 | 9,261 | 9,346 | 513,800 |
| 2019/04/03 | 9,460 | 9,483 | 9,327 | 9,362 | 908,100 |
| 2019/04/02 | 9,670 | 9,670 | 9,455 | 9,467 | 682,600 |
| 2019/04/01 | 9,600 | 9,635 | 9,559 | 9,584 | 672,000 |
| 2019/03/29 | 9,482 | 9,527 | 9,436 | 9,482 | 650,300 |
| 2019/03/28 | 9,584 | 9,593 | 9,407 | 9,429 | 722,100 |
| 2019/03/27 | 9,618 | 9,620 | 9,560 | 9,599 | 705,700 |
| 2019/03/26 | 9,471 | 9,622 | 9,471 | 9,600 | 1,000,700 |
| 2019/03/25 | 9,424 | 9,452 | 9,306 | 9,337 | 630,700 |
| 2019/03/22 | 9,600 | 9,602 | 9,484 | 9,521 | 651,900 |
| 2019/03/20 | 9,593 | 9,630 | 9,519 | 9,600 | 549,700 |
| 2019/03/19 | 9,600 | 9,620 | 9,540 | 9,576 | 563,400 |
| 2019/03/18 | 9,610 | 9,636 | 9,570 | 9,610 | 657,900 |
| 2019/03/15 | 9,631 | 9,671 | 9,598 | 9,610 | 1,154,800 |
| 2019/03/14 | 9,600 | 9,616 | 9,559 | 9,595 | 587,600 |
| 2019/03/13 | 9,525 | 9,564 | 9,447 | 9,509 | 583,900 |
| 2019/03/12 | 9,580 | 9,654 | 9,555 | 9,594 | 694,400 |
| 2019/03/11 | 9,514 | 9,514 | 9,405 | 9,459 | 515,900 |
| 2019/03/08 | 9,594 | 9,597 | 9,453 | 9,479 | 1,163,200 |
| 2019/03/07 | 9,579 | 9,628 | 9,561 | 9,600 | 730,900 |
| 2019/03/06 | 9,600 | 9,618 | 9,525 | 9,582 | 579,400 |
| 2019/03/05 | 9,562 | 9,611 | 9,552 | 9,594 | 449,600 |
| 2019/03/04 | 9,630 | 9,640 | 9,550 | 9,587 | 479,700 |
| 2019/03/01 | 9,656 | 9,684 | 9,590 | 9,607 | 677,500 |
| 2019/02/28 | 9,613 | 9,672 | 9,600 | 9,620 | 701,600 |
| 2019/02/27 | 9,620 | 9,653 | 9,590 | 9,592 | 703,100 |
| 2019/02/26 | 9,588 | 9,610 | 9,510 | 9,558 | 420,400 |
| 2019/02/25 | 9,631 | 9,645 | 9,556 | 9,594 | 333,600 |
| 2019/02/22 | 9,610 | 9,620 | 9,536 | 9,573 | 318,900 |
| 2019/02/21 | 9,530 | 9,615 | 9,511 | 9,587 | 535,700 |
| 2019/02/20 | 9,450 | 9,527 | 9,434 | 9,519 | 420,800 |
| 2019/02/19 | 9,322 | 9,436 | 9,292 | 9,419 | 376,300 |
| 2019/02/18 | 9,203 | 9,318 | 9,184 | 9,298 | 473,600 |
| 2019/02/15 | 9,113 | 9,147 | 9,027 | 9,131 | 593,800 |
| 2019/02/14 | 9,213 | 9,287 | 9,150 | 9,157 | 492,600 |
| 2019/02/13 | 9,377 | 9,390 | 9,257 | 9,298 | 788,600 |
| 2019/02/12 | 9,030 | 9,262 | 8,948 | 9,248 | 941,100 |
| 2019/02/08 | 8,910 | 9,020 | 8,872 | 8,880 | 778,700 |
| 2019/02/07 | 9,123 | 9,164 | 9,014 | 9,042 | 421,500 |
| 2019/02/06 | 9,203 | 9,260 | 9,144 | 9,157 | 430,600 |
| 2019/02/05 | 9,170 | 9,247 | 9,154 | 9,174 | 380,500 |
| 2019/02/04 | 9,135 | 9,166 | 9,080 | 9,098 | 421,500 |
| 2019/02/01 | 9,106 | 9,144 | 9,038 | 9,055 | 377,400 |
| 2019/01/31 | 9,167 | 9,199 | 9,065 | 9,101 | 555,900 |
| 2019/01/30 | 9,135 | 9,135 | 9,026 | 9,034 | 572,700 |
| 2019/01/29 | 9,068 | 9,171 | 9,039 | 9,150 | 478,300 |
| 2019/01/28 | 9,133 | 9,157 | 9,032 | 9,054 | 554,500 |
| 2019/01/25 | 9,237 | 9,296 | 9,160 | 9,167 | 476,300 |
| 2019/01/24 | 9,249 | 9,290 | 9,165 | 9,255 | 497,800 |
| 2019/01/23 | 9,223 | 9,256 | 9,181 | 9,216 | 448,400 |
| 2019/01/22 | 9,236 | 9,271 | 9,195 | 9,235 | 470,700 |
| 2019/01/21 | 9,323 | 9,346 | 9,200 | 9,228 | 395,300 |
| 2019/01/18 | 9,262 | 9,330 | 9,232 | 9,276 | 433,800 |
| 2019/01/17 | 9,194 | 9,269 | 9,141 | 9,216 | 462,100 |
| 2019/01/16 | 9,020 | 9,177 | 9,020 | 9,099 | 634,300 |
| 2019/01/15 | 8,782 | 9,155 | 8,781 | 9,117 | 917,900 |
| 2019/01/11 | 9,252 | 9,297 | 9,163 | 9,232 | 1,284,500 |
| 2019/01/10 | 9,312 | 9,397 | 9,277 | 9,346 | 721,800 |
| 2019/01/09 | 9,364 | 9,491 | 9,333 | 9,342 | 805,800 |
| 2019/01/08 | 9,530 | 9,533 | 9,431 | 9,446 | 929,200 |
| 2019/01/07 | 9,448 | 9,450 | 9,339 | 9,390 | 886,400 |
| 2019/01/04 | 9,014 | 9,355 | 9,002 | 9,333 | 1,208,400 |