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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,027 | 8,058 | 7,973 | 7,986 | 420,200 |
| 2021/12/29 | 8,080 | 8,113 | 8,014 | 8,041 | 345,600 |
| 2021/12/28 | 7,985 | 8,095 | 7,958 | 8,090 | 392,800 |
| 2021/12/27 | 7,930 | 7,953 | 7,910 | 7,936 | 258,900 |
| 2021/12/24 | 8,000 | 8,000 | 7,926 | 7,935 | 165,300 |
| 2021/12/23 | 8,053 | 8,060 | 7,943 | 7,989 | 382,400 |
| 2021/12/22 | 8,088 | 8,103 | 7,972 | 8,017 | 346,200 |
| 2021/12/21 | 8,013 | 8,122 | 7,995 | 8,068 | 528,500 |
| 2021/12/20 | 7,933 | 7,980 | 7,877 | 7,932 | 644,500 |
| 2021/12/17 | 7,997 | 8,030 | 7,944 | 7,980 | 843,400 |
| 2021/12/16 | 7,990 | 8,017 | 7,904 | 7,992 | 526,200 |
| 2021/12/15 | 7,881 | 7,909 | 7,826 | 7,884 | 529,500 |
| 2021/12/14 | 7,942 | 7,978 | 7,837 | 7,877 | 534,700 |
| 2021/12/13 | 7,890 | 7,975 | 7,872 | 7,898 | 496,500 |
| 2021/12/10 | 7,880 | 7,894 | 7,771 | 7,790 | 824,400 |
| 2021/12/09 | 7,862 | 7,984 | 7,857 | 7,862 | 857,400 |
| 2021/12/08 | 7,780 | 7,824 | 7,722 | 7,804 | 870,100 |
| 2021/12/07 | 7,640 | 7,741 | 7,536 | 7,681 | 1,175,200 |
| 2021/12/06 | 7,687 | 7,696 | 7,549 | 7,603 | 705,500 |
| 2021/12/03 | 7,728 | 7,737 | 7,622 | 7,692 | 670,200 |
| 2021/12/02 | 7,599 | 7,733 | 7,537 | 7,680 | 859,800 |
| 2021/12/01 | 7,653 | 7,770 | 7,635 | 7,666 | 595,200 |
| 2021/11/30 | 7,827 | 7,880 | 7,632 | 7,664 | 1,360,100 |
| 2021/11/29 | 7,895 | 7,914 | 7,682 | 7,712 | 703,900 |
| 2021/11/26 | 8,052 | 8,096 | 7,866 | 7,930 | 659,900 |
| 2021/11/25 | 8,000 | 8,048 | 7,971 | 8,045 | 401,700 |
| 2021/11/24 | 7,990 | 8,109 | 7,987 | 8,013 | 569,200 |
| 2021/11/22 | 7,961 | 8,014 | 7,946 | 7,987 | 370,300 |
| 2021/11/19 | 8,003 | 8,019 | 7,923 | 7,959 | 550,300 |
| 2021/11/18 | 7,869 | 8,055 | 7,869 | 8,014 | 683,700 |
| 2021/11/17 | 7,980 | 7,994 | 7,869 | 7,879 | 676,300 |
| 2021/11/16 | 7,978 | 8,044 | 7,922 | 8,012 | 643,200 |
| 2021/11/15 | 7,977 | 8,088 | 7,961 | 8,045 | 841,300 |
| 2021/11/12 | 7,909 | 7,979 | 7,838 | 7,868 | 1,376,100 |
| 2021/11/11 | 7,823 | 7,991 | 7,673 | 7,911 | 1,211,300 |
| 2021/11/10 | 7,645 | 7,688 | 7,627 | 7,673 | 542,800 |
| 2021/11/09 | 7,650 | 7,730 | 7,602 | 7,627 | 751,500 |
| 2021/11/08 | 7,770 | 7,775 | 7,672 | 7,682 | 498,300 |
| 2021/11/05 | 7,754 | 7,788 | 7,724 | 7,750 | 452,800 |
| 2021/11/04 | 7,886 | 7,887 | 7,738 | 7,765 | 606,800 |
| 2021/11/02 | 7,834 | 7,847 | 7,775 | 7,791 | 518,300 |
| 2021/11/01 | 7,878 | 7,940 | 7,822 | 7,921 | 635,600 |
| 2021/10/29 | 7,789 | 7,809 | 7,690 | 7,739 | 453,400 |
| 2021/10/28 | 7,801 | 7,860 | 7,751 | 7,819 | 516,000 |
| 2021/10/27 | 7,828 | 7,886 | 7,824 | 7,878 | 477,700 |
| 2021/10/26 | 7,809 | 7,872 | 7,795 | 7,839 | 499,600 |
| 2021/10/25 | 7,800 | 7,820 | 7,718 | 7,737 | 613,600 |
| 2021/10/22 | 7,865 | 7,945 | 7,846 | 7,863 | 533,300 |
| 2021/10/21 | 8,055 | 8,057 | 7,921 | 7,946 | 420,300 |
| 2021/10/20 | 8,089 | 8,157 | 8,073 | 8,080 | 509,600 |
| 2021/10/19 | 8,209 | 8,226 | 8,097 | 8,102 | 524,500 |
| 2021/10/18 | 8,263 | 8,264 | 8,175 | 8,190 | 491,800 |
| 2021/10/15 | 8,130 | 8,318 | 8,130 | 8,300 | 422,200 |
| 2021/10/14 | 8,108 | 8,215 | 8,065 | 8,167 | 440,500 |
| 2021/10/13 | 8,113 | 8,165 | 8,054 | 8,097 | 343,000 |
| 2021/10/12 | 8,111 | 8,126 | 8,045 | 8,098 | 455,400 |
| 2021/10/11 | 8,020 | 8,132 | 7,931 | 8,113 | 355,200 |
| 2021/10/08 | 8,088 | 8,126 | 8,029 | 8,038 | 653,200 |
| 2021/10/07 | 7,920 | 8,048 | 7,919 | 7,959 | 574,300 |
| 2021/10/06 | 7,954 | 8,008 | 7,802 | 7,891 | 636,500 |
| 2021/10/05 | 7,810 | 7,947 | 7,801 | 7,903 | 790,600 |
| 2021/10/04 | 7,964 | 7,993 | 7,875 | 7,918 | 591,400 |
| 2021/10/01 | 8,068 | 8,087 | 7,870 | 7,891 | 895,400 |
| 2021/09/30 | 8,118 | 8,151 | 8,043 | 8,103 | 1,231,400 |
| 2021/09/29 | 8,218 | 8,218 | 8,027 | 8,050 | 987,300 |
| 2021/09/28 | 8,350 | 8,404 | 8,278 | 8,383 | 828,700 |
| 2021/09/27 | 8,382 | 8,423 | 8,354 | 8,355 | 436,900 |
| 2021/09/24 | 8,355 | 8,400 | 8,332 | 8,376 | 778,300 |
| 2021/09/22 | 8,370 | 8,433 | 8,285 | 8,325 | 557,700 |
| 2021/09/21 | 8,440 | 8,471 | 8,372 | 8,400 | 628,700 |
| 2021/09/17 | 8,543 | 8,547 | 8,456 | 8,508 | 833,700 |
| 2021/09/16 | 8,598 | 8,598 | 8,500 | 8,511 | 465,900 |
| 2021/09/15 | 8,526 | 8,580 | 8,511 | 8,541 | 628,900 |
| 2021/09/14 | 8,533 | 8,588 | 8,504 | 8,540 | 668,700 |
| 2021/09/13 | 8,552 | 8,554 | 8,466 | 8,550 | 445,300 |
| 2021/09/10 | 8,581 | 8,594 | 8,505 | 8,585 | 1,046,900 |
| 2021/09/09 | 8,606 | 8,655 | 8,508 | 8,586 | 726,300 |
| 2021/09/08 | 8,650 | 8,660 | 8,556 | 8,623 | 850,800 |
| 2021/09/07 | 8,629 | 8,704 | 8,601 | 8,655 | 670,600 |
| 2021/09/06 | 8,485 | 8,640 | 8,473 | 8,562 | 617,000 |
| 2021/09/03 | 8,429 | 8,466 | 8,316 | 8,463 | 579,200 |
| 2021/09/02 | 8,423 | 8,433 | 8,323 | 8,376 | 556,400 |
| 2021/09/01 | 8,345 | 8,490 | 8,326 | 8,434 | 591,900 |
| 2021/08/31 | 8,300 | 8,360 | 8,256 | 8,345 | 768,300 |
| 2021/08/30 | 8,450 | 8,461 | 8,309 | 8,347 | 438,400 |
| 2021/08/27 | 8,432 | 8,456 | 8,356 | 8,390 | 442,000 |
| 2021/08/26 | 8,414 | 8,430 | 8,387 | 8,420 | 349,900 |
| 2021/08/25 | 8,438 | 8,484 | 8,399 | 8,413 | 332,300 |
| 2021/08/24 | 8,496 | 8,543 | 8,479 | 8,504 | 463,900 |
| 2021/08/23 | 8,438 | 8,529 | 8,427 | 8,502 | 459,000 |
| 2021/08/20 | 8,371 | 8,401 | 8,329 | 8,390 | 499,100 |
| 2021/08/19 | 8,345 | 8,392 | 8,311 | 8,362 | 351,900 |
| 2021/08/18 | 8,342 | 8,484 | 8,332 | 8,350 | 752,000 |
| 2021/08/17 | 8,371 | 8,403 | 8,318 | 8,339 | 322,400 |
| 2021/08/16 | 8,400 | 8,403 | 8,274 | 8,315 | 521,800 |
| 2021/08/13 | 8,469 | 8,495 | 8,377 | 8,454 | 717,700 |
| 2021/08/12 | 8,557 | 8,558 | 8,488 | 8,495 | 340,600 |
| 2021/08/11 | 8,512 | 8,564 | 8,432 | 8,479 | 299,000 |
| 2021/08/10 | 8,525 | 8,525 | 8,370 | 8,432 | 531,700 |
| 2021/08/06 | 8,445 | 8,526 | 8,425 | 8,509 | 399,400 |
| 2021/08/05 | 8,415 | 8,462 | 8,371 | 8,434 | 327,100 |
| 2021/08/04 | 8,389 | 8,427 | 8,326 | 8,424 | 351,000 |
| 2021/08/03 | 8,387 | 8,458 | 8,362 | 8,443 | 364,800 |
| 2021/08/02 | 8,320 | 8,499 | 8,309 | 8,450 | 467,800 |
| 2021/07/30 | 8,308 | 8,322 | 8,218 | 8,254 | 493,500 |
| 2021/07/29 | 8,338 | 8,377 | 8,256 | 8,291 | 447,800 |
| 2021/07/28 | 8,381 | 8,442 | 8,323 | 8,376 | 488,500 |
| 2021/07/27 | 8,437 | 8,445 | 8,310 | 8,357 | 687,100 |
| 2021/07/26 | 8,610 | 8,610 | 8,364 | 8,368 | 643,900 |
| 2021/07/21 | 8,458 | 8,533 | 8,418 | 8,437 | 347,900 |
| 2021/07/20 | 8,351 | 8,418 | 8,295 | 8,387 | 453,700 |
| 2021/07/19 | 8,382 | 8,400 | 8,311 | 8,399 | 408,700 |
| 2021/07/16 | 8,421 | 8,540 | 8,357 | 8,444 | 579,700 |
| 2021/07/15 | 8,450 | 8,462 | 8,326 | 8,388 | 721,400 |
| 2021/07/14 | 8,550 | 8,567 | 8,480 | 8,531 | 535,000 |
| 2021/07/13 | 8,381 | 8,484 | 8,341 | 8,471 | 732,100 |
| 2021/07/12 | 8,485 | 8,528 | 8,441 | 8,521 | 650,100 |
| 2021/07/09 | 8,275 | 8,363 | 8,191 | 8,335 | 1,097,700 |
| 2021/07/08 | 8,361 | 8,432 | 8,306 | 8,401 | 681,200 |
| 2021/07/07 | 8,255 | 8,373 | 8,227 | 8,359 | 721,300 |
| 2021/07/06 | 8,465 | 8,476 | 8,342 | 8,374 | 514,900 |
| 2021/07/05 | 8,542 | 8,544 | 8,433 | 8,466 | 429,400 |
| 2021/07/02 | 8,560 | 8,579 | 8,490 | 8,527 | 635,100 |
| 2021/07/01 | 8,542 | 8,545 | 8,446 | 8,469 | 370,600 |
| 2021/06/30 | 8,489 | 8,540 | 8,408 | 8,444 | 495,800 |
| 2021/06/29 | 8,426 | 8,441 | 8,337 | 8,377 | 664,900 |
| 2021/06/28 | 8,503 | 8,535 | 8,461 | 8,503 | 575,400 |
| 2021/06/25 | 8,613 | 8,633 | 8,458 | 8,526 | 663,300 |
| 2021/06/24 | 8,526 | 8,633 | 8,492 | 8,622 | 459,900 |
| 2021/06/23 | 8,536 | 8,578 | 8,476 | 8,496 | 441,200 |
| 2021/06/22 | 8,450 | 8,630 | 8,425 | 8,610 | 916,300 |
| 2021/06/21 | 8,377 | 8,406 | 8,201 | 8,242 | 804,200 |
| 2021/06/18 | 8,583 | 8,585 | 8,444 | 8,458 | 949,700 |
| 2021/06/17 | 8,675 | 8,696 | 8,507 | 8,557 | 667,500 |
| 2021/06/16 | 8,751 | 8,774 | 8,663 | 8,677 | 765,500 |
| 2021/06/15 | 8,786 | 8,818 | 8,754 | 8,785 | 575,100 |
| 2021/06/14 | 8,714 | 8,749 | 8,630 | 8,704 | 338,500 |
| 2021/06/11 | 8,631 | 8,757 | 8,580 | 8,715 | 803,400 |
| 2021/06/10 | 8,725 | 8,750 | 8,628 | 8,666 | 537,000 |
| 2021/06/09 | 8,800 | 8,834 | 8,715 | 8,738 | 507,400 |
| 2021/06/08 | 8,650 | 8,742 | 8,650 | 8,723 | 422,300 |
| 2021/06/07 | 8,671 | 8,685 | 8,574 | 8,638 | 460,600 |
| 2021/06/04 | 8,545 | 8,598 | 8,506 | 8,558 | 408,700 |
| 2021/06/03 | 8,469 | 8,573 | 8,450 | 8,573 | 409,000 |
| 2021/06/02 | 8,417 | 8,495 | 8,372 | 8,486 | 695,200 |
| 2021/06/01 | 8,590 | 8,645 | 8,400 | 8,457 | 437,400 |
| 2021/05/31 | 8,682 | 8,698 | 8,512 | 8,570 | 470,100 |
| 2021/05/28 | 8,791 | 8,884 | 8,707 | 8,711 | 1,006,500 |
| 2021/05/27 | 8,350 | 8,710 | 8,272 | 8,658 | 2,524,800 |
| 2021/05/26 | 8,414 | 8,513 | 8,414 | 8,453 | 674,400 |
| 2021/05/25 | 8,569 | 8,605 | 8,548 | 8,553 | 474,500 |
| 2021/05/24 | 8,525 | 8,608 | 8,520 | 8,553 | 339,200 |
| 2021/05/21 | 8,569 | 8,629 | 8,520 | 8,570 | 539,700 |
| 2021/05/20 | 8,475 | 8,580 | 8,405 | 8,540 | 529,400 |
| 2021/05/19 | 8,505 | 8,556 | 8,430 | 8,531 | 844,300 |
| 2021/05/18 | 8,618 | 8,774 | 8,590 | 8,716 | 1,042,000 |
| 2021/05/17 | 8,636 | 8,691 | 8,487 | 8,599 | 735,500 |
| 2021/05/14 | 8,882 | 8,900 | 8,544 | 8,717 | 1,790,500 |
| 2021/05/13 | 9,081 | 9,129 | 8,964 | 8,983 | 547,800 |
| 2021/05/12 | 9,247 | 9,275 | 9,003 | 9,082 | 457,500 |
| 2021/05/11 | 9,323 | 9,344 | 9,190 | 9,212 | 491,200 |
| 2021/05/10 | 9,197 | 9,360 | 9,185 | 9,317 | 329,000 |
| 2021/05/07 | 9,198 | 9,234 | 9,154 | 9,196 | 554,200 |
| 2021/05/06 | 9,226 | 9,336 | 9,186 | 9,193 | 727,000 |
| 2021/04/30 | 9,091 | 9,182 | 9,055 | 9,076 | 463,200 |
| 2021/04/28 | 9,144 | 9,146 | 9,050 | 9,070 | 580,500 |
| 2021/04/27 | 9,213 | 9,259 | 9,160 | 9,180 | 474,300 |
| 2021/04/26 | 9,180 | 9,283 | 9,139 | 9,220 | 512,800 |
| 2021/04/23 | 9,068 | 9,184 | 9,042 | 9,183 | 437,100 |
| 2021/04/22 | 8,972 | 9,075 | 8,955 | 9,058 | 506,700 |
| 2021/04/21 | 8,930 | 9,040 | 8,910 | 8,927 | 719,900 |
| 2021/04/20 | 9,112 | 9,116 | 8,954 | 9,006 | 808,900 |
| 2021/04/19 | 9,211 | 9,236 | 9,151 | 9,169 | 516,700 |
| 2021/04/16 | 9,262 | 9,293 | 9,211 | 9,217 | 498,900 |
| 2021/04/15 | 9,270 | 9,318 | 9,199 | 9,206 | 325,900 |
| 2021/04/14 | 9,250 | 9,300 | 9,174 | 9,209 | 415,500 |
| 2021/04/13 | 9,400 | 9,445 | 9,308 | 9,313 | 375,100 |
| 2021/04/12 | 9,409 | 9,468 | 9,340 | 9,340 | 242,100 |
| 2021/04/09 | 9,375 | 9,510 | 9,329 | 9,392 | 636,800 |
| 2021/04/08 | 9,478 | 9,478 | 9,252 | 9,315 | 465,700 |
| 2021/04/07 | 9,391 | 9,419 | 9,301 | 9,328 | 617,500 |
| 2021/04/06 | 9,448 | 9,555 | 9,327 | 9,377 | 660,400 |
| 2021/04/05 | 9,345 | 9,407 | 9,323 | 9,360 | 387,100 |
| 2021/04/02 | 9,356 | 9,379 | 9,270 | 9,333 | 394,500 |
| 2021/04/01 | 9,399 | 9,423 | 9,266 | 9,312 | 556,900 |
| 2021/03/31 | 9,359 | 9,394 | 9,306 | 9,313 | 456,200 |
| 2021/03/30 | 9,545 | 9,545 | 9,366 | 9,431 | 493,800 |
| 2021/03/29 | 9,519 | 9,653 | 9,495 | 9,608 | 618,900 |
| 2021/03/26 | 9,295 | 9,555 | 9,293 | 9,519 | 740,800 |
| 2021/03/25 | 9,220 | 9,301 | 9,196 | 9,249 | 551,300 |
| 2021/03/24 | 9,292 | 9,306 | 9,073 | 9,140 | 828,100 |
| 2021/03/23 | 9,452 | 9,477 | 9,332 | 9,336 | 593,800 |
| 2021/03/22 | 9,444 | 9,481 | 9,264 | 9,377 | 745,600 |
| 2021/03/19 | 9,591 | 9,680 | 9,476 | 9,594 | 820,300 |
| 2021/03/18 | 9,615 | 9,787 | 9,606 | 9,700 | 485,600 |
| 2021/03/17 | 9,725 | 9,735 | 9,618 | 9,680 | 428,200 |
| 2021/03/16 | 9,695 | 9,732 | 9,625 | 9,694 | 575,000 |
| 2021/03/15 | 9,619 | 9,748 | 9,554 | 9,726 | 514,900 |
| 2021/03/12 | 9,536 | 9,636 | 9,409 | 9,605 | 1,176,000 |
| 2021/03/11 | 9,395 | 9,444 | 9,338 | 9,406 | 570,200 |
| 2021/03/10 | 9,293 | 9,430 | 9,276 | 9,359 | 468,800 |
| 2021/03/09 | 9,298 | 9,336 | 9,199 | 9,293 | 616,900 |
| 2021/03/08 | 9,300 | 9,416 | 9,222 | 9,256 | 428,300 |
| 2021/03/05 | 9,208 | 9,270 | 9,110 | 9,211 | 484,800 |
| 2021/03/04 | 9,273 | 9,274 | 9,089 | 9,140 | 520,400 |
| 2021/03/03 | 9,313 | 9,400 | 9,254 | 9,297 | 394,700 |
| 2021/03/02 | 9,461 | 9,490 | 9,261 | 9,308 | 431,700 |
| 2021/03/01 | 9,462 | 9,546 | 9,379 | 9,461 | 403,100 |
| 2021/02/26 | 9,512 | 9,540 | 9,198 | 9,226 | 711,000 |
| 2021/02/25 | 9,654 | 9,690 | 9,509 | 9,540 | 584,300 |
| 2021/02/24 | 9,560 | 9,683 | 9,498 | 9,518 | 863,300 |
| 2021/02/22 | 9,771 | 9,838 | 9,668 | 9,677 | 334,300 |
| 2021/02/19 | 9,817 | 9,849 | 9,640 | 9,716 | 486,900 |
| 2021/02/18 | 9,987 | 10,000 | 9,876 | 9,882 | 424,900 |
| 2021/02/17 | 10,100 | 10,170 | 9,964 | 9,964 | 362,200 |
| 2021/02/16 | 10,080 | 10,170 | 10,045 | 10,080 | 367,200 |
| 2021/02/15 | 9,862 | 10,105 | 9,845 | 10,080 | 296,500 |
| 2021/02/12 | 9,980 | 9,990 | 9,815 | 9,845 | 619,200 |
| 2021/02/10 | 10,025 | 10,080 | 9,920 | 10,005 | 576,200 |
| 2021/02/09 | 9,960 | 10,205 | 9,950 | 10,065 | 506,400 |
| 2021/02/08 | 9,838 | 10,265 | 9,801 | 10,245 | 797,700 |
| 2021/02/05 | 9,610 | 9,677 | 9,524 | 9,629 | 596,000 |
| 2021/02/04 | 9,543 | 9,608 | 9,507 | 9,531 | 330,700 |
| 2021/02/03 | 9,463 | 9,635 | 9,458 | 9,590 | 456,300 |
| 2021/02/02 | 9,418 | 9,454 | 9,352 | 9,438 | 324,600 |
| 2021/02/01 | 9,496 | 9,548 | 9,365 | 9,423 | 370,300 |
| 2021/01/29 | 9,484 | 9,564 | 9,431 | 9,477 | 577,400 |
| 2021/01/28 | 9,289 | 9,515 | 9,260 | 9,431 | 1,660,700 |
| 2021/01/27 | 9,395 | 9,487 | 9,354 | 9,447 | 684,700 |
| 2021/01/26 | 9,463 | 9,470 | 9,326 | 9,433 | 546,000 |
| 2021/01/25 | 9,474 | 9,509 | 9,437 | 9,470 | 291,700 |
| 2021/01/22 | 9,462 | 9,550 | 9,415 | 9,478 | 387,900 |
| 2021/01/21 | 9,635 | 9,683 | 9,516 | 9,526 | 474,700 |
| 2021/01/20 | 9,664 | 9,675 | 9,513 | 9,542 | 328,200 |
| 2021/01/19 | 9,658 | 9,718 | 9,585 | 9,626 | 286,400 |
| 2021/01/18 | 9,738 | 9,750 | 9,557 | 9,627 | 389,500 |
| 2021/01/15 | 9,900 | 9,940 | 9,759 | 9,837 | 485,500 |
| 2021/01/14 | 9,593 | 9,989 | 9,572 | 9,948 | 819,700 |
| 2021/01/13 | 9,550 | 9,605 | 9,479 | 9,542 | 431,800 |
| 2021/01/12 | 9,570 | 9,649 | 9,487 | 9,619 | 611,400 |
| 2021/01/08 | 9,640 | 9,666 | 9,505 | 9,650 | 828,100 |
| 2021/01/07 | 9,491 | 9,537 | 9,418 | 9,505 | 702,700 |
| 2021/01/06 | 9,180 | 9,342 | 9,176 | 9,328 | 444,100 |
| 2021/01/05 | 9,352 | 9,379 | 9,209 | 9,283 | 583,800 |
| 2021/01/04 | 9,597 | 9,600 | 9,342 | 9,379 | 383,600 |