9735 セコム(株) の時系列データ [2019年度]

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

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31