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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,620 | 7,638 | 7,526 | 7,543 | 539,900 |
| 2022/12/29 | 7,583 | 7,620 | 7,511 | 7,576 | 538,700 |
| 2022/12/28 | 7,637 | 7,649 | 7,604 | 7,620 | 341,400 |
| 2022/12/27 | 7,690 | 7,737 | 7,675 | 7,675 | 230,700 |
| 2022/12/26 | 7,684 | 7,714 | 7,642 | 7,669 | 270,800 |
| 2022/12/23 | 7,700 | 7,736 | 7,670 | 7,683 | 407,500 |
| 2022/12/22 | 7,710 | 7,792 | 7,690 | 7,790 | 492,500 |
| 2022/12/21 | 7,743 | 7,769 | 7,689 | 7,706 | 498,800 |
| 2022/12/20 | 7,917 | 7,930 | 7,582 | 7,784 | 709,700 |
| 2022/12/19 | 7,973 | 8,013 | 7,932 | 7,945 | 504,900 |
| 2022/12/16 | 7,999 | 8,044 | 7,943 | 7,978 | 1,013,900 |
| 2022/12/15 | 8,166 | 8,215 | 8,124 | 8,134 | 349,100 |
| 2022/12/14 | 8,191 | 8,219 | 8,120 | 8,182 | 500,600 |
| 2022/12/13 | 8,257 | 8,275 | 8,197 | 8,199 | 290,900 |
| 2022/12/12 | 8,223 | 8,231 | 8,185 | 8,192 | 334,600 |
| 2022/12/09 | 8,233 | 8,297 | 8,227 | 8,246 | 642,000 |
| 2022/12/08 | 8,308 | 8,314 | 8,181 | 8,260 | 412,800 |
| 2022/12/07 | 8,242 | 8,298 | 8,185 | 8,265 | 496,000 |
| 2022/12/06 | 8,259 | 8,329 | 8,259 | 8,293 | 400,000 |
| 2022/12/05 | 8,286 | 8,315 | 8,185 | 8,251 | 447,000 |
| 2022/12/02 | 8,317 | 8,328 | 8,225 | 8,300 | 599,800 |
| 2022/12/01 | 8,508 | 8,579 | 8,374 | 8,387 | 703,300 |
| 2022/11/30 | 8,428 | 8,506 | 8,420 | 8,485 | 952,300 |
| 2022/11/29 | 8,500 | 8,512 | 8,427 | 8,438 | 382,400 |
| 2022/11/28 | 8,454 | 8,533 | 8,440 | 8,526 | 381,100 |
| 2022/11/25 | 8,505 | 8,541 | 8,471 | 8,500 | 346,900 |
| 2022/11/24 | 8,467 | 8,520 | 8,427 | 8,469 | 554,400 |
| 2022/11/22 | 8,319 | 8,498 | 8,277 | 8,439 | 675,300 |
| 2022/11/21 | 8,184 | 8,261 | 8,184 | 8,259 | 366,600 |
| 2022/11/18 | 8,159 | 8,199 | 8,138 | 8,182 | 453,300 |
| 2022/11/17 | 8,030 | 8,138 | 8,001 | 8,136 | 454,900 |
| 2022/11/16 | 8,020 | 8,036 | 7,920 | 8,036 | 412,400 |
| 2022/11/15 | 8,078 | 8,112 | 8,030 | 8,035 | 467,500 |
| 2022/11/14 | 8,152 | 8,180 | 8,070 | 8,070 | 602,200 |
| 2022/11/11 | 8,237 | 8,278 | 8,090 | 8,234 | 1,047,800 |
| 2022/11/10 | 8,257 | 8,266 | 8,185 | 8,237 | 439,700 |
| 2022/11/09 | 8,315 | 8,350 | 8,256 | 8,266 | 434,900 |
| 2022/11/08 | 8,336 | 8,381 | 8,286 | 8,300 | 363,700 |
| 2022/11/07 | 8,267 | 8,334 | 8,228 | 8,270 | 426,600 |
| 2022/11/04 | 8,270 | 8,306 | 8,133 | 8,190 | 631,500 |
| 2022/11/02 | 8,340 | 8,445 | 8,320 | 8,391 | 470,600 |
| 2022/11/01 | 8,482 | 8,510 | 8,413 | 8,445 | 320,900 |
| 2022/10/31 | 8,453 | 8,524 | 8,447 | 8,491 | 555,500 |
| 2022/10/28 | 8,484 | 8,501 | 8,390 | 8,439 | 951,700 |
| 2022/10/27 | 8,585 | 8,587 | 8,471 | 8,492 | 470,100 |
| 2022/10/26 | 8,617 | 8,695 | 8,617 | 8,649 | 463,700 |
| 2022/10/25 | 8,594 | 8,650 | 8,543 | 8,607 | 398,000 |
| 2022/10/24 | 8,621 | 8,645 | 8,466 | 8,500 | 389,900 |
| 2022/10/21 | 8,567 | 8,628 | 8,555 | 8,566 | 491,800 |
| 2022/10/20 | 8,540 | 8,629 | 8,514 | 8,595 | 351,700 |
| 2022/10/19 | 8,637 | 8,639 | 8,551 | 8,592 | 320,100 |
| 2022/10/18 | 8,654 | 8,654 | 8,519 | 8,541 | 508,000 |
| 2022/10/17 | 8,530 | 8,567 | 8,476 | 8,563 | 307,900 |
| 2022/10/14 | 8,537 | 8,670 | 8,537 | 8,618 | 819,500 |
| 2022/10/13 | 8,473 | 8,495 | 8,431 | 8,450 | 409,400 |
| 2022/10/12 | 8,490 | 8,560 | 8,441 | 8,520 | 437,200 |
| 2022/10/11 | 8,490 | 8,529 | 8,401 | 8,450 | 521,000 |
| 2022/10/07 | 8,483 | 8,574 | 8,400 | 8,523 | 596,700 |
| 2022/10/06 | 8,647 | 8,666 | 8,586 | 8,588 | 478,300 |
| 2022/10/05 | 8,774 | 8,789 | 8,580 | 8,665 | 680,200 |
| 2022/10/04 | 8,647 | 8,745 | 8,508 | 8,710 | 952,700 |
| 2022/10/03 | 8,256 | 8,359 | 8,168 | 8,359 | 737,500 |
| 2022/09/30 | 8,288 | 8,355 | 8,231 | 8,276 | 1,204,500 |
| 2022/09/29 | 8,132 | 8,303 | 8,132 | 8,282 | 681,900 |
| 2022/09/28 | 8,263 | 8,301 | 8,153 | 8,232 | 814,900 |
| 2022/09/27 | 8,340 | 8,376 | 8,293 | 8,344 | 555,100 |
| 2022/09/26 | 8,252 | 8,351 | 8,216 | 8,294 | 682,700 |
| 2022/09/22 | 8,290 | 8,379 | 8,260 | 8,354 | 533,800 |
| 2022/09/21 | 8,443 | 8,468 | 8,381 | 8,394 | 595,400 |
| 2022/09/20 | 8,481 | 8,509 | 8,408 | 8,462 | 515,000 |
| 2022/09/16 | 8,380 | 8,446 | 8,337 | 8,441 | 670,200 |
| 2022/09/15 | 8,471 | 8,471 | 8,392 | 8,428 | 408,800 |
| 2022/09/14 | 8,522 | 8,537 | 8,423 | 8,473 | 776,300 |
| 2022/09/13 | 8,810 | 8,850 | 8,712 | 8,729 | 282,900 |
| 2022/09/12 | 8,782 | 8,790 | 8,732 | 8,788 | 262,600 |
| 2022/09/09 | 8,751 | 8,759 | 8,666 | 8,713 | 863,100 |
| 2022/09/08 | 8,594 | 8,688 | 8,571 | 8,688 | 628,700 |
| 2022/09/07 | 8,649 | 8,693 | 8,510 | 8,578 | 547,500 |
| 2022/09/06 | 8,765 | 8,774 | 8,655 | 8,666 | 305,200 |
| 2022/09/05 | 8,737 | 8,814 | 8,717 | 8,777 | 316,400 |
| 2022/09/02 | 8,850 | 8,873 | 8,764 | 8,826 | 468,800 |
| 2022/09/01 | 8,776 | 8,838 | 8,739 | 8,792 | 763,200 |
| 2022/08/31 | 8,820 | 8,922 | 8,814 | 8,922 | 1,160,700 |
| 2022/08/30 | 8,835 | 8,877 | 8,787 | 8,855 | 384,100 |
| 2022/08/29 | 8,848 | 8,871 | 8,725 | 8,760 | 547,400 |
| 2022/08/26 | 9,003 | 9,044 | 8,925 | 8,949 | 392,200 |
| 2022/08/25 | 8,989 | 9,077 | 8,940 | 9,043 | 419,300 |
| 2022/08/24 | 9,034 | 9,034 | 8,935 | 9,021 | 580,700 |
| 2022/08/23 | 9,178 | 9,197 | 8,969 | 9,039 | 646,800 |
| 2022/08/22 | 9,163 | 9,219 | 9,092 | 9,205 | 537,800 |
| 2022/08/19 | 9,168 | 9,254 | 9,168 | 9,237 | 337,700 |
| 2022/08/18 | 9,228 | 9,235 | 9,133 | 9,172 | 344,600 |
| 2022/08/17 | 9,143 | 9,266 | 9,142 | 9,232 | 749,700 |
| 2022/08/16 | 9,076 | 9,176 | 9,037 | 9,143 | 364,600 |
| 2022/08/15 | 8,996 | 9,032 | 8,935 | 9,031 | 321,000 |
| 2022/08/12 | 9,156 | 9,184 | 8,996 | 9,025 | 1,167,100 |
| 2022/08/10 | 8,996 | 8,996 | 8,737 | 8,856 | 727,700 |
| 2022/08/09 | 8,836 | 8,860 | 8,662 | 8,696 | 564,100 |
| 2022/08/08 | 8,849 | 8,876 | 8,738 | 8,774 | 402,300 |
| 2022/08/05 | 8,789 | 8,899 | 8,784 | 8,880 | 468,300 |
| 2022/08/04 | 8,853 | 8,858 | 8,753 | 8,773 | 434,900 |
| 2022/08/03 | 8,753 | 8,805 | 8,737 | 8,776 | 453,100 |
| 2022/08/02 | 8,836 | 8,871 | 8,778 | 8,794 | 391,200 |
| 2022/08/01 | 8,890 | 8,911 | 8,787 | 8,908 | 390,700 |
| 2022/07/29 | 9,035 | 9,044 | 8,848 | 8,890 | 532,100 |
| 2022/07/28 | 8,892 | 8,980 | 8,864 | 8,962 | 448,800 |
| 2022/07/27 | 8,955 | 8,996 | 8,880 | 8,892 | 480,800 |
| 2022/07/26 | 8,958 | 8,978 | 8,836 | 8,903 | 469,700 |
| 2022/07/25 | 8,992 | 9,045 | 8,907 | 8,942 | 603,300 |
| 2022/07/22 | 9,006 | 9,068 | 8,930 | 8,985 | 626,800 |
| 2022/07/21 | 8,864 | 8,977 | 8,864 | 8,977 | 497,300 |
| 2022/07/20 | 8,886 | 8,971 | 8,862 | 8,923 | 641,700 |
| 2022/07/19 | 8,970 | 8,970 | 8,813 | 8,818 | 624,700 |
| 2022/07/15 | 8,971 | 8,977 | 8,752 | 8,871 | 387,100 |
| 2022/07/14 | 8,810 | 8,909 | 8,802 | 8,861 | 471,400 |
| 2022/07/13 | 8,745 | 8,821 | 8,736 | 8,790 | 445,700 |
| 2022/07/12 | 8,803 | 8,820 | 8,697 | 8,752 | 440,800 |
| 2022/07/11 | 8,730 | 8,815 | 8,700 | 8,752 | 589,400 |
| 2022/07/08 | 8,623 | 8,938 | 8,476 | 8,657 | 1,122,700 |
| 2022/07/07 | 8,555 | 8,712 | 8,530 | 8,691 | 547,900 |
| 2022/07/06 | 8,420 | 8,586 | 8,410 | 8,556 | 538,400 |
| 2022/07/05 | 8,520 | 8,599 | 8,481 | 8,527 | 409,700 |
| 2022/07/04 | 8,362 | 8,457 | 8,329 | 8,440 | 292,300 |
| 2022/07/01 | 8,460 | 8,462 | 8,292 | 8,308 | 461,800 |
| 2022/06/30 | 8,520 | 8,520 | 8,333 | 8,383 | 831,700 |
| 2022/06/29 | 8,388 | 8,455 | 8,373 | 8,433 | 1,023,900 |
| 2022/06/28 | 8,406 | 8,422 | 8,320 | 8,414 | 470,600 |
| 2022/06/27 | 8,349 | 8,417 | 8,240 | 8,312 | 498,000 |
| 2022/06/24 | 8,254 | 8,295 | 8,213 | 8,267 | 501,100 |
| 2022/06/23 | 8,178 | 8,220 | 8,130 | 8,160 | 429,300 |
| 2022/06/22 | 8,097 | 8,146 | 8,056 | 8,095 | 427,600 |
| 2022/06/21 | 8,022 | 8,117 | 7,941 | 8,051 | 588,200 |
| 2022/06/20 | 8,043 | 8,148 | 7,992 | 8,051 | 664,600 |
| 2022/06/17 | 7,940 | 8,217 | 7,917 | 8,164 | 866,800 |
| 2022/06/16 | 8,230 | 8,282 | 8,147 | 8,147 | 510,100 |
| 2022/06/15 | 8,190 | 8,208 | 8,094 | 8,106 | 509,500 |
| 2022/06/14 | 8,272 | 8,318 | 8,232 | 8,257 | 413,400 |
| 2022/06/13 | 8,282 | 8,404 | 8,282 | 8,390 | 539,300 |
| 2022/06/10 | 8,638 | 8,650 | 8,509 | 8,521 | 725,300 |
| 2022/06/09 | 8,588 | 8,663 | 8,580 | 8,606 | 592,000 |
| 2022/06/08 | 8,550 | 8,656 | 8,539 | 8,605 | 535,900 |
| 2022/06/07 | 8,600 | 8,600 | 8,503 | 8,563 | 443,400 |
| 2022/06/06 | 8,542 | 8,610 | 8,492 | 8,568 | 440,600 |
| 2022/06/03 | 8,657 | 8,696 | 8,539 | 8,574 | 604,400 |
| 2022/06/02 | 8,651 | 8,651 | 8,579 | 8,618 | 471,600 |
| 2022/06/01 | 8,544 | 8,654 | 8,535 | 8,619 | 651,300 |
| 2022/05/31 | 8,495 | 8,530 | 8,417 | 8,497 | 2,664,200 |
| 2022/05/30 | 8,400 | 8,472 | 8,369 | 8,446 | 1,258,400 |
| 2022/05/27 | 8,450 | 8,468 | 8,350 | 8,393 | 821,300 |
| 2022/05/26 | 8,400 | 8,492 | 8,382 | 8,428 | 651,100 |
| 2022/05/25 | 8,366 | 8,449 | 8,346 | 8,409 | 590,100 |
| 2022/05/24 | 8,400 | 8,457 | 8,368 | 8,400 | 809,700 |
| 2022/05/23 | 8,431 | 8,503 | 8,389 | 8,467 | 846,200 |
| 2022/05/20 | 8,401 | 8,463 | 8,297 | 8,396 | 1,214,000 |
| 2022/05/19 | 8,545 | 8,585 | 8,393 | 8,526 | 1,014,200 |
| 2022/05/18 | 8,465 | 8,629 | 8,445 | 8,593 | 776,300 |
| 2022/05/17 | 8,430 | 8,557 | 8,378 | 8,496 | 732,300 |
| 2022/05/16 | 8,390 | 8,446 | 8,321 | 8,436 | 1,237,000 |
| 2022/05/13 | 8,493 | 8,527 | 8,270 | 8,286 | 1,685,400 |
| 2022/05/12 | 9,368 | 9,449 | 9,215 | 9,332 | 651,200 |
| 2022/05/11 | 9,360 | 9,415 | 9,305 | 9,385 | 867,300 |
| 2022/05/10 | 9,213 | 9,410 | 9,195 | 9,308 | 1,168,300 |
| 2022/05/09 | 9,110 | 9,219 | 9,110 | 9,134 | 631,000 |
| 2022/05/06 | 9,044 | 9,260 | 9,003 | 9,204 | 751,000 |
| 2022/05/02 | 8,874 | 9,125 | 8,865 | 9,072 | 687,900 |
| 2022/04/28 | 9,022 | 9,182 | 8,973 | 9,174 | 819,200 |
| 2022/04/27 | 8,820 | 8,998 | 8,813 | 8,937 | 1,136,800 |
| 2022/04/26 | 8,959 | 8,999 | 8,900 | 8,928 | 532,300 |
| 2022/04/25 | 8,855 | 8,940 | 8,813 | 8,922 | 464,200 |
| 2022/04/22 | 8,890 | 8,913 | 8,825 | 8,909 | 503,900 |
| 2022/04/21 | 8,900 | 8,976 | 8,877 | 8,947 | 627,200 |
| 2022/04/20 | 8,874 | 8,906 | 8,778 | 8,883 | 527,800 |
| 2022/04/19 | 8,900 | 8,922 | 8,789 | 8,852 | 424,000 |
| 2022/04/18 | 8,824 | 8,864 | 8,778 | 8,859 | 358,500 |
| 2022/04/15 | 8,825 | 8,937 | 8,764 | 8,924 | 351,600 |
| 2022/04/14 | 8,825 | 8,894 | 8,752 | 8,871 | 494,800 |
| 2022/04/13 | 8,768 | 8,866 | 8,756 | 8,851 | 654,900 |
| 2022/04/12 | 8,678 | 8,814 | 8,650 | 8,786 | 613,200 |
| 2022/04/11 | 8,756 | 8,842 | 8,694 | 8,828 | 575,700 |
| 2022/04/08 | 8,767 | 8,816 | 8,700 | 8,788 | 863,400 |
| 2022/04/07 | 8,696 | 8,796 | 8,691 | 8,770 | 726,500 |
| 2022/04/06 | 8,815 | 8,818 | 8,663 | 8,690 | 703,200 |
| 2022/04/05 | 8,980 | 8,995 | 8,812 | 8,874 | 647,100 |
| 2022/04/04 | 8,893 | 8,935 | 8,824 | 8,932 | 473,800 |
| 2022/04/01 | 8,890 | 8,904 | 8,777 | 8,845 | 608,600 |
| 2022/03/31 | 8,821 | 8,939 | 8,806 | 8,868 | 778,200 |
| 2022/03/30 | 9,071 | 9,100 | 8,867 | 8,944 | 731,600 |
| 2022/03/29 | 8,997 | 9,023 | 8,909 | 9,011 | 601,000 |
| 2022/03/28 | 8,959 | 9,024 | 8,910 | 8,977 | 463,300 |
| 2022/03/25 | 8,998 | 9,000 | 8,848 | 8,916 | 572,000 |
| 2022/03/24 | 8,995 | 9,034 | 8,815 | 8,907 | 570,000 |
| 2022/03/23 | 8,957 | 8,998 | 8,857 | 8,996 | 484,300 |
| 2022/03/22 | 8,809 | 8,845 | 8,737 | 8,842 | 710,700 |
| 2022/03/18 | 8,737 | 8,753 | 8,572 | 8,728 | 1,024,900 |
| 2022/03/17 | 8,633 | 8,714 | 8,470 | 8,665 | 873,700 |
| 2022/03/16 | 8,380 | 8,556 | 8,375 | 8,551 | 1,162,800 |
| 2022/03/15 | 8,262 | 8,367 | 8,233 | 8,339 | 576,800 |
| 2022/03/14 | 8,380 | 8,431 | 8,262 | 8,262 | 527,100 |
| 2022/03/11 | 8,293 | 8,317 | 8,224 | 8,249 | 1,196,800 |
| 2022/03/10 | 8,423 | 8,459 | 8,281 | 8,443 | 926,000 |
| 2022/03/09 | 8,328 | 8,407 | 8,309 | 8,323 | 672,400 |
| 2022/03/08 | 8,325 | 8,445 | 8,300 | 8,354 | 629,200 |
| 2022/03/07 | 8,253 | 8,402 | 8,187 | 8,366 | 690,500 |
| 2022/03/04 | 8,501 | 8,510 | 8,319 | 8,338 | 844,700 |
| 2022/03/03 | 8,527 | 8,617 | 8,500 | 8,557 | 437,900 |
| 2022/03/02 | 8,513 | 8,532 | 8,449 | 8,485 | 581,000 |
| 2022/03/01 | 8,629 | 8,752 | 8,582 | 8,663 | 819,500 |
| 2022/02/28 | 8,610 | 8,630 | 8,388 | 8,422 | 943,800 |
| 2022/02/25 | 8,608 | 8,657 | 8,504 | 8,529 | 840,700 |
| 2022/02/24 | 8,425 | 8,489 | 8,333 | 8,458 | 927,700 |
| 2022/02/22 | 8,626 | 8,738 | 8,556 | 8,725 | 558,500 |
| 2022/02/21 | 8,647 | 8,769 | 8,588 | 8,744 | 384,700 |
| 2022/02/18 | 8,625 | 8,728 | 8,597 | 8,678 | 503,800 |
| 2022/02/17 | 8,650 | 8,676 | 8,544 | 8,614 | 537,700 |
| 2022/02/16 | 8,611 | 8,727 | 8,558 | 8,624 | 681,100 |
| 2022/02/15 | 8,520 | 8,632 | 8,489 | 8,591 | 993,700 |
| 2022/02/14 | 8,500 | 8,510 | 8,280 | 8,421 | 965,400 |
| 2022/02/10 | 8,437 | 8,478 | 8,389 | 8,442 | 817,300 |
| 2022/02/09 | 8,421 | 8,426 | 8,311 | 8,340 | 693,400 |
| 2022/02/08 | 8,342 | 8,384 | 8,309 | 8,359 | 540,900 |
| 2022/02/07 | 8,233 | 8,295 | 8,181 | 8,287 | 466,300 |
| 2022/02/04 | 8,278 | 8,309 | 8,154 | 8,195 | 579,700 |
| 2022/02/03 | 8,234 | 8,318 | 8,217 | 8,280 | 580,300 |
| 2022/02/02 | 8,100 | 8,245 | 8,081 | 8,177 | 615,600 |
| 2022/02/01 | 8,061 | 8,138 | 7,997 | 8,062 | 596,700 |
| 2022/01/31 | 8,114 | 8,135 | 7,993 | 8,084 | 522,000 |
| 2022/01/28 | 8,084 | 8,208 | 8,015 | 8,154 | 757,100 |
| 2022/01/27 | 8,100 | 8,105 | 7,947 | 8,017 | 700,200 |
| 2022/01/26 | 8,086 | 8,105 | 8,019 | 8,030 | 546,600 |
| 2022/01/25 | 7,976 | 8,092 | 7,930 | 8,087 | 659,000 |
| 2022/01/24 | 7,845 | 8,020 | 7,836 | 8,010 | 530,000 |
| 2022/01/21 | 7,677 | 7,860 | 7,622 | 7,846 | 545,000 |
| 2022/01/20 | 7,613 | 7,789 | 7,613 | 7,718 | 366,700 |
| 2022/01/19 | 7,771 | 7,790 | 7,610 | 7,651 | 619,000 |
| 2022/01/18 | 7,934 | 7,966 | 7,756 | 7,790 | 419,500 |
| 2022/01/17 | 7,888 | 7,943 | 7,854 | 7,922 | 277,300 |
| 2022/01/14 | 7,937 | 7,982 | 7,805 | 7,831 | 632,000 |
| 2022/01/13 | 8,048 | 8,078 | 7,973 | 8,006 | 503,000 |
| 2022/01/12 | 7,951 | 8,069 | 7,942 | 8,050 | 484,200 |
| 2022/01/11 | 7,883 | 7,945 | 7,819 | 7,940 | 684,700 |
| 2022/01/07 | 8,008 | 8,079 | 7,913 | 7,929 | 609,600 |
| 2022/01/06 | 8,097 | 8,150 | 7,959 | 7,974 | 508,300 |
| 2022/01/05 | 8,022 | 8,072 | 7,988 | 8,063 | 414,300 |
| 2022/01/04 | 8,022 | 8,076 | 7,969 | 8,025 | 373,100 |