1. HOME >
  2. 株価時系列 >
  3. 9735 >
  4. 2014年

9735 セコム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-307,0577,0736,9426,945645,2006,945
2014-12-297,1587,1596,9987,056628,4007,056
2014-12-267,0617,1267,0617,109387,3007,109
2014-12-257,0587,1127,0587,102385,4007,102
2014-12-247,1007,1167,0587,099730,5007,099
2014-12-227,0407,0406,9857,020696,4007,020
2014-12-196,9476,9976,9176,9871,011,0006,987
2014-12-186,7346,8476,7046,8471,102,6006,847
2014-12-176,6406,6676,5946,6101,096,1006,610
2014-12-166,6486,6866,5946,6131,142,1006,613
2014-12-156,6406,7616,6316,709677,6006,709
2014-12-126,7696,8456,7276,7802,270,0006,780
2014-12-116,7146,7846,7006,7331,058,6006,733
2014-12-106,8836,9596,7476,7921,740,3006,792
2014-12-096,9597,0416,9307,0241,426,3007,024
2014-12-086,8726,9626,8256,9561,586,0006,956
2014-12-056,8366,9076,8366,8661,011,5006,866
2014-12-046,9616,9856,9026,917789,2006,917
2014-12-036,9776,9776,8876,9061,038,2006,906
2014-12-026,8106,9056,8086,887589,0006,887
2014-12-016,8316,8946,8306,873447,4006,873
2014-11-286,7936,8836,7886,864514,7006,864
2014-11-276,7316,7856,7116,742446,8006,742
2014-11-266,7526,7866,7356,759801,3006,759
2014-11-256,9406,9406,7556,763762,5006,763
2014-11-216,7966,8736,7336,840830,3006,840
2014-11-206,9776,9886,8386,849820,0006,849
2014-11-196,9416,9846,8906,903952,1006,903
2014-11-186,9026,9536,8646,953782,4006,953
2014-11-177,0837,1146,7626,7891,311,9006,789
2014-11-147,2477,2477,0827,1631,813,2007,163
2014-11-137,0957,1587,0457,152583,0007,152
2014-11-127,1007,1787,0407,0571,048,1007,057
2014-11-117,0007,0996,9427,089825,5007,089
2014-11-106,9506,9806,8646,919844,6006,919
2014-11-077,0387,0386,9587,004849,4007,004
2014-11-066,9987,0586,9176,9541,121,3006,954
2014-11-056,9006,9936,8796,9721,257,6006,972
2014-11-047,1007,1206,9096,9302,359,5006,930
2014-10-316,4516,8416,4516,7512,197,3006,751
2014-10-306,3096,3996,2666,3511,579,6006,351
2014-10-296,2296,3006,2116,264669,7006,264
2014-10-286,1606,2166,1466,188608,2006,188
2014-10-276,1666,2256,1586,205545,7006,205
2014-10-246,1056,1406,0936,138801,2006,138
2014-10-235,9586,0545,9586,035940,9006,035
2014-10-225,9016,0125,9016,0081,062,5006,008
2014-10-215,9805,9805,8135,827815,6005,827
2014-10-205,8955,9855,8395,9481,261,6005,948
2014-10-175,8705,8815,7645,7851,142,2005,785
2014-10-165,8705,9225,8545,8731,284,0005,873
2014-10-156,1096,1096,0136,0401,322,0006,040
2014-10-146,1016,1876,0976,1121,387,2006,112
2014-10-106,2466,2586,1936,2321,576,7006,232
2014-10-096,3506,3576,2306,254931,0006,254
2014-10-086,2846,3456,2606,325899,1006,325
2014-10-076,3356,3936,3266,355721,1006,355
2014-10-066,4096,4336,3806,394570,4006,394
2014-10-036,3436,3876,3046,369610,7006,369
2014-10-026,4326,4886,3836,387706,3006,387
2014-10-016,5126,5856,4846,514450,5006,514
2014-09-306,5586,5676,4786,533533,9006,533
2014-09-296,5166,5736,4876,567458,8006,567
2014-09-266,4476,5496,4316,505721,7006,505
2014-09-256,5806,6406,5806,607724,9006,607
2014-09-246,5066,5856,5066,541658,0006,541
2014-09-226,4356,5336,4316,525697,0006,525
2014-09-196,4896,4986,4516,456881,2006,456
2014-09-186,4546,4896,4316,465950,1006,465
2014-09-176,3836,4186,3756,378588,9006,378
2014-09-166,3076,3806,3066,353716,2006,353
2014-09-126,2396,3196,2116,3022,324,0006,302
2014-09-116,2606,2696,2076,239605,3006,239
2014-09-106,2526,2856,2036,239743,6006,239
2014-09-096,3086,3286,2586,265506,9006,265
2014-09-086,3096,3796,2566,300671,9006,300
2014-09-056,4426,4426,3236,340498,8006,340
2014-09-046,3626,3756,3346,356512,5006,356
2014-09-036,4666,4746,3986,405505,6006,405
2014-09-026,3806,4366,3396,423452,7006,423
2014-09-016,3446,3726,3256,356213,3006,356
2014-08-296,3526,3886,3076,359555,0006,359
2014-08-286,3356,3446,2986,341416,0006,341
2014-08-276,3996,4266,3336,363543,6006,363
2014-08-266,4136,4326,3906,397293,7006,397
2014-08-256,4486,4486,3976,425502,2006,425
2014-08-226,4246,4556,3976,403501,1006,403
2014-08-216,4506,4686,4156,428364,5006,428
2014-08-206,4166,4486,4106,435283,8006,435
2014-08-196,4836,4846,4256,429478,4006,429
2014-08-186,4406,4546,4026,422375,9006,422
2014-08-156,4846,4886,4546,470213,0006,470
2014-08-146,4856,4936,4516,466351,7006,466
2014-08-136,4216,4646,4106,451377,9006,451
2014-08-126,4356,4956,4066,422493,8006,422
2014-08-116,3886,4506,3546,443636,9006,443
2014-08-086,3606,4346,2106,2311,465,8006,231
2014-08-076,2056,4006,2026,391887,8006,391
2014-08-066,2816,3106,2066,229565,0006,229
2014-08-056,4036,4056,2976,311577,6006,311
2014-08-046,3696,3696,3016,303569,8006,303
2014-08-016,3386,4146,3296,369635,3006,369
2014-07-316,4456,4566,3336,338801,1006,338
2014-07-306,3916,4436,3916,432388,9006,432
2014-07-296,4006,4276,3776,417465,8006,417
2014-07-286,3266,3986,3216,381311,5006,381
2014-07-256,2826,3456,2726,336341,7006,336
2014-07-246,2996,3176,2346,254581,1006,254
2014-07-236,2706,2876,2586,267388,4006,267
2014-07-226,2226,3026,1976,260650,4006,260
2014-07-186,1726,1996,1366,182598,7006,182
2014-07-176,2956,3006,2576,272297,0006,272
2014-07-166,2296,2926,2276,282548,3006,282
2014-07-156,1806,2446,1726,229429,3006,229
2014-07-146,2016,2106,1516,197471,4006,197
2014-07-116,1346,2416,1306,209666,3006,209
2014-07-106,2106,2536,1616,210544,8006,210
2014-07-096,1676,2076,1536,200468,8006,200
2014-07-086,1726,2486,1306,222605,6006,222
2014-07-076,2386,2546,2006,202408,9006,202
2014-07-046,2896,2896,2176,238344,4006,238
2014-07-036,2856,2956,2116,223607,2006,223
2014-07-026,2656,3416,2656,297589,8006,297
2014-07-016,1556,2876,1506,245682,0006,245
2014-06-306,1606,1966,1376,190547,7006,190
2014-06-276,2106,2266,0986,132716,0006,132
2014-06-266,2566,2686,2086,236437,2006,236
2014-06-256,2296,2706,2146,224369,1006,224
2014-06-246,2766,2916,2406,264455,1006,264
2014-06-236,3476,3476,2616,278539,1006,278
2014-06-206,2336,3216,2336,276606,6006,276
2014-06-196,2296,3386,2006,304938,2006,304
2014-06-186,1976,2456,1666,204726,4006,204
2014-06-176,1756,2106,1496,1551,174,1006,155
2014-06-166,2846,3606,1556,1741,327,7006,174
2014-06-136,2406,3756,2236,3601,678,3006,360
2014-06-126,3906,3956,3346,355522,7006,355
2014-06-116,3806,4336,3606,430553,5006,430
2014-06-106,4266,4656,3646,378464,6006,378
2014-06-096,4986,5026,4056,407455,0006,407
2014-06-066,4506,4926,4496,470801,1006,470
2014-06-056,4456,4496,3926,444690,0006,444
2014-06-046,3436,4176,3346,415742,1006,415
2014-06-036,3606,3936,3206,353641,2006,353
2014-06-026,2586,3516,2576,330682,6006,330
2014-05-306,1986,2496,1896,196975,7006,196
2014-05-296,2056,2396,1876,227369,8006,227
2014-05-286,2706,2986,2486,254508,2006,254
2014-05-276,2516,3466,2446,273671,2006,273
2014-05-266,2496,2626,2006,259388,5006,259
2014-05-236,1976,2416,1686,213509,3006,213
2014-05-226,1706,1976,1336,185658,8006,185
2014-05-216,1026,1656,1026,127578,9006,127
2014-05-206,1006,1756,0536,155556,9006,155
2014-05-196,0876,1006,0306,032419,9006,032
2014-05-166,0256,0806,0206,068521,7006,068
2014-05-156,1216,1466,0626,114397,5006,114
2014-05-146,1006,1636,0916,154483,1006,154
2014-05-136,0906,1226,0776,100697,3006,100
2014-05-126,0006,0886,0006,021544,7006,021
2014-05-095,9666,0685,9556,0291,119,3006,029
2014-05-085,7485,8885,7405,879590,1005,879
2014-05-075,7795,8545,7435,7471,108,3005,747
2014-05-025,9145,9315,8405,856688,9005,856
2014-05-015,9155,9885,8835,961642,3005,961
2014-04-305,8935,9295,8345,883536,7005,883
2014-04-285,8575,8655,8225,856343,8005,856
2014-04-255,8605,9315,8205,874421,5005,874
2014-04-245,9105,9285,8165,839554,2005,839
2014-04-235,9415,9415,8825,928394,5005,928
2014-04-225,9915,9915,8905,890449,6005,890
2014-04-215,9706,0075,9475,953442,7005,953
2014-04-185,9435,9755,8925,957615,4005,957
2014-04-175,7995,9405,7805,913821,9005,913
2014-04-165,7895,8795,7525,865718,7005,865
2014-04-155,7055,7185,6505,689438,3005,689
2014-04-145,5985,6635,5985,616543,6005,616
2014-04-115,5595,6385,5545,6051,909,6005,605
2014-04-105,8585,8605,7115,761784,4005,761
2014-04-095,8305,8525,7385,764899,6005,764
2014-04-085,8715,9345,8415,909874,4005,909
2014-04-075,8375,9015,8175,847614,4005,847
2014-04-045,8645,9425,8505,924427,0005,924
2014-04-035,9005,9205,8595,878816,8005,878
2014-04-025,8695,9365,8455,8621,010,7005,862
2014-04-015,9325,9455,8365,8411,019,9005,841
2014-03-315,9625,9695,8425,946966,3005,946
2014-03-285,8125,9455,7965,896908,7005,896
2014-03-275,6915,8995,6525,8801,309,4005,880
2014-03-265,8815,8815,7155,7291,255,0005,729
2014-03-255,7925,8905,7585,7921,042,8005,792
2014-03-245,6385,7495,6045,7221,218,0005,722
2014-03-205,7125,7125,5445,554742,3005,554
2014-03-195,5975,7225,5625,645669,7005,645
2014-03-185,5625,5895,5305,546474,2005,546
2014-03-175,4915,5505,4715,510526,8005,510
2014-03-145,6495,6595,5105,5322,510,0005,532
2014-03-135,7865,7995,7325,749471,3005,749
2014-03-125,7935,8205,7335,735647,3005,735
2014-03-115,8635,8965,8225,881453,7005,881
2014-03-105,8635,8995,8085,851473,5005,851
2014-03-075,8655,9075,8295,889518,3005,889
2014-03-065,7535,8535,7095,820626,0005,820
2014-03-055,7495,7965,7215,737726,2005,737
2014-03-045,7055,7475,6915,726584,2005,726
2014-03-035,7165,7555,6705,746640,9005,746
2014-02-285,7045,7595,6905,737937,0005,737
2014-02-275,7485,8585,7225,804459,7005,804
2014-02-265,7515,8415,7485,796507,5005,796
2014-02-255,8465,8855,7985,850724,2005,850
2014-02-245,7325,8535,6715,746660,9005,746
2014-02-215,6205,8255,6055,806963,6005,806
2014-02-205,6595,6655,5535,572760,9005,572
2014-02-195,5075,6645,5015,658678,1005,658
2014-02-185,5145,6095,4325,579857,5005,579
2014-02-175,4205,4845,3745,440453,8005,440
2014-02-145,5325,6005,3915,4021,244,4005,402
2014-02-135,5215,6445,5095,525688,5005,525
2014-02-125,6455,6905,5615,569809,9005,569
2014-02-105,6345,6345,5485,610429,6005,610
2014-02-075,4755,5555,4445,489581,8005,489
2014-02-065,5085,5425,4045,409684,6005,409
2014-02-055,4105,5225,3705,508980,6005,508
2014-02-045,6305,6305,3955,3991,125,7005,399
2014-02-035,7355,8245,7025,706604,8005,706
2014-01-315,8855,8975,7555,830981,9005,830
2014-01-305,8185,8575,7525,8101,037,4005,810
2014-01-295,7925,9165,7925,916850,0005,916
2014-01-285,7405,7755,7115,714711,7005,714
2014-01-275,7245,7795,6875,738856,9005,738
2014-01-245,9085,9145,8155,8671,092,4005,867
2014-01-236,0426,0745,9575,961844,5005,961
2014-01-225,9055,9995,8515,9871,057,3005,987
2014-01-215,9416,0185,9155,942699,2005,942
2014-01-205,9055,9055,8365,881593,4005,881
2014-01-175,9115,9205,8525,8931,043,6005,893
2014-01-165,9886,0235,9205,937673,3005,937
2014-01-155,9795,9955,9035,974977,3005,974
2014-01-145,9605,9805,8695,8901,265,5005,890
2014-01-106,0106,0505,9406,0301,887,8006,030
2014-01-096,0606,0806,0006,070876,0006,070
2014-01-086,0606,1306,0506,110694,7006,110
2014-01-076,1206,1506,0306,0401,282,3006,040
2014-01-066,2706,3006,1506,1801,226,6006,180

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