1. HOME >
  2. 株価時系列 >
  3. 9735 >
  4. 1994年

9735 セコム(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306,2006,2106,1806,20040,0003,100
1994-12-296,1506,2006,1306,170120,0003,085
1994-12-286,2006,2306,1406,140126,0003,070
1994-12-276,1906,2506,1706,200111,0003,100
1994-12-266,1906,2006,1106,200118,0003,100
1994-12-226,0406,1006,0406,090162,0003,045
1994-12-216,0006,0805,9906,020158,0003,010
1994-12-205,9306,0005,9206,000134,0003,000
1994-12-195,9105,9305,8905,920113,0002,960
1994-12-165,8805,9105,8605,91086,0002,955
1994-12-155,8605,9005,8605,880115,0002,940
1994-12-145,8805,8905,8505,850120,0002,925
1994-12-135,8805,8805,8505,870127,0002,935
1994-12-125,8405,9005,8305,88053,0002,940
1994-12-096,0006,0005,8305,890396,0002,945
1994-12-086,0306,0506,0106,010108,0003,005
1994-12-076,0806,0906,0606,06075,0003,030
1994-12-066,1606,1606,1406,15054,0003,075
1994-12-056,1806,1806,1106,14045,0003,070
1994-12-026,2206,2206,1506,16094,0003,080
1994-12-016,0706,1206,0206,120101,0003,060
1994-11-305,9806,1205,9806,120221,0003,060
1994-11-296,0106,0505,9806,010162,0003,005
1994-11-286,1106,1105,9606,000263,0003,000
1994-11-256,1506,1606,1006,110129,0003,055
1994-11-246,1606,1606,1106,140273,0003,070
1994-11-226,2606,2606,1806,180299,0003,090
1994-11-216,3806,3806,2706,270122,0003,135
1994-11-186,4206,4206,3506,370102,0003,185
1994-11-176,3806,3806,3606,370154,0003,185
1994-11-166,3706,4006,3506,40088,0003,200
1994-11-156,4006,4006,3706,37068,0003,185
1994-11-146,3906,3906,3506,380125,0003,190
1994-11-116,4006,4006,3606,37083,0003,185
1994-11-106,4306,4406,3806,430109,0003,215
1994-11-096,4506,4506,3906,450141,0003,225
1994-11-086,4806,4806,4206,45070,0003,225
1994-11-076,4406,4506,4106,42038,0003,210
1994-11-046,4706,4806,4606,48065,0003,240
1994-11-026,5306,5306,4706,48089,0003,240
1994-11-016,5306,5306,4606,47064,0003,235
1994-10-316,5106,5106,4206,470136,0003,235
1994-10-286,5206,5306,4106,42099,0003,210
1994-10-276,5206,5306,5106,52040,0003,260
1994-10-266,5206,5206,5106,52043,0003,260
1994-10-256,5206,5206,5006,52070,0003,260
1994-10-246,5006,5406,5006,52063,0003,260
1994-10-216,4906,5306,4906,520115,0003,260
1994-10-206,5706,5706,5206,550140,0003,275
1994-10-196,5806,5906,5406,56085,0003,280
1994-10-186,6206,6206,5806,59078,0003,295
1994-10-176,6206,6206,6006,62068,0003,310
1994-10-146,5806,6206,5806,580190,0003,290
1994-10-136,6506,6606,5906,610138,0003,305
1994-10-126,6606,6906,6506,660136,0003,330
1994-10-116,7606,7606,6806,69095,0003,345
1994-10-076,6506,7306,6506,700100,0003,350
1994-10-066,7206,7206,6606,67063,0003,335
1994-10-056,6906,7206,6806,71057,0003,355
1994-10-046,7906,7906,6106,70076,0003,350
1994-10-036,7506,7506,7006,71059,0003,355
1994-09-306,7506,7606,7306,75048,0003,375
1994-09-296,7206,7506,7106,75042,0003,375
1994-09-286,7106,7406,6606,710203,0003,355
1994-09-276,7206,7506,6606,70068,0003,350
1994-09-266,7806,8006,7706,790185,0003,395
1994-09-226,7706,7906,7106,790162,0003,395
1994-09-216,6606,7906,6606,790184,0003,395
1994-09-206,7406,7406,6806,730219,0003,365
1994-09-196,6506,6606,6306,640147,0003,320
1994-09-166,6906,7306,6506,670209,0003,335
1994-09-146,6706,7306,6606,700119,0003,350
1994-09-136,5506,6506,5206,650270,0003,325
1994-09-126,5706,5806,5406,540168,0003,270
1994-09-096,6406,6406,5806,590265,0003,295
1994-09-086,6306,6506,6006,630285,0003,315
1994-09-076,6706,6806,6206,62080,0003,310
1994-09-066,6106,6606,6006,66056,0003,330
1994-09-056,7206,7206,6606,70050,0003,350
1994-09-026,7206,7406,7106,740106,0003,370
1994-09-016,6906,7206,6706,670105,0003,335
1994-08-316,6506,6706,6406,67097,0003,335
1994-08-306,6506,6506,6106,65045,0003,325
1994-08-296,7006,7006,6506,65061,0003,325
1994-08-266,7106,7306,6706,68059,0003,340
1994-08-256,7006,7106,6506,700118,0003,350
1994-08-246,5806,6206,5806,62078,0003,310
1994-08-236,6206,6406,6106,610103,0003,305
1994-08-226,7606,7606,6706,67022,0003,335
1994-08-196,7206,7306,6806,69055,0003,345
1994-08-186,7806,7806,7006,730104,0003,365
1994-08-176,7006,7006,6506,690115,0003,345
1994-08-166,7106,7506,7006,70023,0003,350
1994-08-156,6806,7806,6806,78027,0003,390
1994-08-126,7206,7506,6806,68044,0003,340
1994-08-116,6806,7006,6806,70045,0003,350
1994-08-106,6706,7206,6506,72057,0003,360
1994-08-096,6506,7206,6506,670110,0003,335
1994-08-086,6506,7006,6506,670129,0003,335
1994-08-056,7806,7906,7206,72088,0003,360
1994-08-046,7406,7806,7406,780110,0003,390
1994-08-036,8006,8006,7306,770111,0003,385
1994-08-026,7606,8006,7406,800178,0003,400
1994-08-016,7006,7006,6606,66035,0003,330
1994-07-296,6606,7406,6506,66044,0003,330
1994-07-286,6706,7306,6006,630129,0003,315
1994-07-276,7106,7106,6706,71085,0003,355
1994-07-266,7306,7406,7106,71054,0003,355
1994-07-256,7406,7606,7206,74057,0003,370
1994-07-226,7506,7706,7106,74033,0003,370
1994-07-216,7006,7706,6906,77052,0003,385
1994-07-206,7306,7606,6906,69072,0003,345
1994-07-196,7306,7306,6606,69063,0003,345
1994-07-186,6006,6506,6006,63045,0003,315
1994-07-156,6606,6706,5606,570189,0003,285
1994-07-146,6406,6906,6406,660161,0003,330
1994-07-136,6606,6706,6406,64069,0003,320
1994-07-126,7206,7206,6606,66062,0003,330
1994-07-116,7506,7606,7106,74090,0003,370
1994-07-086,7806,7906,7506,76087,0003,380
1994-07-076,7506,8006,7506,79078,0003,395
1994-07-066,8406,8406,7906,80080,0003,400
1994-07-056,8006,8706,8006,840117,0003,420
1994-07-046,8806,8806,8306,84098,0003,420
1994-07-016,8306,8406,7506,78097,0003,390
1994-06-306,6906,8806,6906,850187,0003,425
1994-06-296,6506,7506,6306,750200,0003,375
1994-06-286,6006,6806,5906,650246,0003,325
1994-06-276,5606,6306,5506,570120,0003,285
1994-06-246,6006,6906,6006,60092,0003,300
1994-06-236,5906,6206,5506,600161,0003,300
1994-06-226,5406,6006,5306,550216,0003,275
1994-06-216,6606,6606,5906,640108,0003,320
1994-06-206,7206,7206,6306,660102,0003,330
1994-06-176,7706,7706,6806,680155,0003,340
1994-06-166,7706,7806,6306,770209,0003,385
1994-06-156,8306,8406,7206,78071,0003,390
1994-06-146,8706,8706,8306,84044,0003,420
1994-06-136,8606,8806,8406,880114,0003,440
1994-06-106,9006,9406,8606,860497,0003,430
1994-06-096,7306,9806,7306,900754,0003,450
1994-06-086,6906,7306,6906,730147,0003,365
1994-06-076,6206,6906,6206,69030,0003,345
1994-06-066,6506,6906,6306,69067,0003,345
1994-06-036,6306,6906,6006,690103,0003,345
1994-06-026,7006,7006,6006,600162,0003,300
1994-06-016,6906,6906,5506,550171,0003,275
1994-05-316,7006,7006,6606,690113,0003,345
1994-05-306,6806,7006,6706,700142,0003,350
1994-05-276,5106,6106,5006,600106,0003,300
1994-05-266,5806,5906,5006,500116,0003,250
1994-05-256,5706,5806,5406,570144,0003,285
1994-05-246,5806,5906,4806,570134,0003,285
1994-05-236,5106,6006,5106,580150,0003,290
1994-05-206,5006,5106,4206,450131,0003,225
1994-05-196,4906,5006,4406,440180,0003,220
1994-05-186,4306,4506,3806,450341,0003,225
1994-05-176,5006,5006,3706,430551,0003,215
1994-05-166,6606,6606,5006,500258,0003,250
1994-05-136,6506,6706,6406,67086,0003,335
1994-05-126,6806,7106,6606,68089,0003,340
1994-05-116,7306,7306,6606,700109,0003,350
1994-05-106,7206,7206,6906,71056,0003,355
1994-05-096,7206,7206,6806,72076,0003,360
1994-05-066,7806,7806,7006,720100,0003,360
1994-05-026,6806,6906,6406,69073,0003,345
1994-04-286,6806,6906,6306,69070,0003,345
1994-04-276,6506,7306,6206,720312,0003,360
1994-04-266,5706,6806,5406,660199,0003,330
1994-04-256,5506,5506,5106,530170,0003,265
1994-04-226,5606,5806,5106,550200,0003,275
1994-04-216,4806,4906,4406,490204,0003,245
1994-04-206,4506,4606,4206,44094,0003,220
1994-04-196,3606,4306,3506,400206,0003,200
1994-04-186,3806,4006,3606,360222,0003,180
1994-04-156,3706,4306,3506,360308,0003,180
1994-04-146,4006,4606,4006,420282,0003,210
1994-04-136,4406,4906,4106,420358,0003,210
1994-04-126,5106,5206,4206,440299,0003,220
1994-04-116,5006,5306,4506,520224,0003,260
1994-04-086,6406,6506,3906,5001,271,0003,250
1994-04-076,8006,8406,5906,620634,0003,310
1994-04-066,9807,0006,8806,900124,0003,450
1994-04-056,8906,8906,8006,890170,0003,445
1994-04-046,8906,8906,7206,800121,0003,400
1994-04-016,8706,8706,7906,84067,0003,420
1994-03-316,7806,8006,6606,800140,0003,400
1994-03-306,6506,7406,6506,700225,0003,350
1994-03-296,8006,8506,7506,760103,0003,380
1994-03-286,8606,8806,7606,800127,0003,400
1994-03-256,7506,8506,7006,850206,0003,425
1994-03-246,8506,8506,7606,780133,0003,390
1994-03-236,7506,7906,7206,750143,0003,375
1994-03-226,8006,8106,7206,730189,0003,365
1994-03-186,8106,8406,7906,820327,0003,410
1994-03-176,8406,8606,7806,790214,0003,395
1994-03-166,8906,9006,8506,860270,0003,430
1994-03-156,9006,9506,8506,900184,0003,450
1994-03-146,9306,9306,8506,860218,0003,430
1994-03-116,8806,9406,8206,820449,0003,410
1994-03-107,0207,0206,9106,910172,0003,455
1994-03-097,0107,0306,9507,010127,0003,505
1994-03-087,1107,1207,0007,060154,0003,530
1994-03-076,9907,0406,9807,040245,0003,520
1994-03-046,9207,0006,9006,990285,0003,495
1994-03-036,9207,0006,9206,950174,0003,475
1994-03-027,0507,0707,0107,020152,0003,510
1994-03-017,1507,1707,0407,040238,0003,520
1994-02-287,2207,2507,0507,050192,0003,525
1994-02-257,1607,2507,1207,120292,0003,560
1994-02-247,1707,2807,1707,180421,0003,590
1994-02-237,1607,1607,0607,140102,0003,570
1994-02-227,1307,1507,0807,090205,0003,545
1994-02-217,1507,1507,0307,100166,0003,550
1994-02-187,1707,1807,1307,160220,0003,580
1994-02-177,0107,1307,0007,090332,0003,545
1994-02-167,0007,0707,0007,01090,0003,505
1994-02-157,0307,0306,9006,960134,0003,480
1994-02-147,0907,0907,0107,080110,0003,540
1994-02-107,0907,1006,9507,100140,0003,550
1994-02-097,1107,1107,0107,090161,0003,545
1994-02-087,1307,1707,0507,120199,0003,560
1994-02-077,1907,1907,0507,120108,0003,560
1994-02-047,1807,1807,1107,18096,0003,590
1994-02-037,1607,2207,1107,200195,0003,600
1994-02-026,9507,1806,9507,160266,0003,580
1994-02-017,1807,1907,1407,140406,0003,570
1994-01-317,0907,1807,0607,170428,0003,585
1994-01-286,7706,7806,7506,78084,0003,390
1994-01-276,7706,8306,7506,790216,0003,395
1994-01-266,8006,8106,7706,780130,0003,390
1994-01-256,8006,8406,7906,810161,0003,405
1994-01-246,8406,8806,7206,800171,0003,400
1994-01-217,0007,0206,9306,940158,0003,470
1994-01-207,0307,0306,9607,000268,0003,500
1994-01-196,9907,0006,9306,970214,0003,485
1994-01-187,0207,0206,9607,010180,0003,505
1994-01-177,0007,0106,9206,920167,0003,460
1994-01-146,9706,9806,9406,980134,0003,490
1994-01-137,0307,0306,9506,980202,0003,490
1994-01-126,9907,0106,9407,010376,0003,505
1994-01-117,0007,0406,9407,000445,0003,500
1994-01-106,8206,9806,8006,930522,0003,465
1994-01-076,7006,7206,6906,720179,0003,360
1994-01-066,7806,8006,7306,730201,0003,365
1994-01-056,7906,8006,7706,780152,0003,390
1994-01-046,7806,7806,7006,70059,0003,350

分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株