9735 セコム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	9,692	9,696	9,517	9,517	546,500	9,517
2020-12-29	9,400	9,664	9,363	9,627	569,700	9,627
2020-12-28	9,397	9,423	9,294	9,321	433,600	9,321
2020-12-25	9,423	9,443	9,348	9,359	219,400	9,359
2020-12-24	9,340	9,403	9,340	9,361	232,500	9,361
2020-12-23	9,350	9,362	9,283	9,336	261,100	9,336
2020-12-22	9,290	9,327	9,205	9,270	410,700	9,270
2020-12-21	9,456	9,507	9,376	9,394	450,700	9,394
2020-12-18	9,544	9,584	9,370	9,389	1,336,800	9,389
2020-12-17	9,681	9,729	9,638	9,694	407,700	9,694
2020-12-16	9,815	9,840	9,681	9,727	468,400	9,727
2020-12-15	9,918	9,934	9,747	9,762	366,600	9,762
2020-12-14	9,887	9,965	9,789	9,820	413,700	9,820
2020-12-11	9,753	9,895	9,700	9,889	764,700	9,889
2020-12-10	9,715	9,758	9,652	9,699	427,300	9,699
2020-12-09	9,700	9,760	9,662	9,746	400,100	9,746
2020-12-08	9,804	9,844	9,734	9,749	551,400	9,749
2020-12-07	9,898	9,930	9,760	9,760	406,000	9,760
2020-12-04	9,915	9,978	9,831	9,832	472,400	9,832
2020-12-03	10,040	10,120	9,961	10,015	431,000	10,015
2020-12-02	10,255	10,280	10,035	10,090	672,100	10,090
2020-12-01	10,395	10,400	10,165	10,200	555,500	10,200
2020-11-30	10,485	10,510	10,285	10,395	968,900	10,395
2020-11-27	10,435	10,625	10,410	10,470	612,000	10,470
2020-11-26	10,320	10,470	10,315	10,450	436,900	10,450
2020-11-25	10,435	10,455	10,340	10,370	588,500	10,370
2020-11-24	10,310	10,475	10,270	10,385	665,000	10,385
2020-11-20	10,020	10,210	10,015	10,165	454,300	10,165
2020-11-19	9,960	10,230	9,950	10,160	725,900	10,160
2020-11-18	10,175	10,175	10,020	10,050	534,100	10,050
2020-11-17	10,100	10,185	10,015	10,175	558,100	10,175
2020-11-16	9,811	10,085	9,778	10,035	727,100	10,035
2020-11-13	9,865	9,873	9,726	9,806	828,600	9,806
2020-11-12	9,845	9,880	9,713	9,821	784,800	9,821
2020-11-11	9,710	9,769	9,580	9,716	836,900	9,716
2020-11-10	9,725	9,729	9,330	9,451	915,900	9,451
2020-11-09	9,269	9,460	9,169	9,425	811,100	9,425
2020-11-06	9,119	9,236	8,973	9,167	682,000	9,167
2020-11-05	9,101	9,270	9,055	9,264	501,700	9,264
2020-11-04	9,217	9,249	9,077	9,121	521,200	9,121
2020-11-02	8,933	9,124	8,919	9,073	533,400	9,073
2020-10-30	8,836	8,908	8,735	8,795	557,800	8,795
2020-10-29	8,870	8,999	8,820	8,960	357,600	8,960
2020-10-28	8,979	8,979	8,893	8,920	405,500	8,920
2020-10-27	9,012	9,070	8,951	9,039	321,200	9,039
2020-10-26	8,950	9,034	8,922	9,008	266,600	9,008
2020-10-23	8,953	8,993	8,875	8,950	478,100	8,950
2020-10-22	9,041	9,053	8,953	8,975	263,600	8,975
2020-10-21	9,100	9,140	9,067	9,121	334,700	9,121
2020-10-20	9,150	9,194	9,080	9,093	334,800	9,093
2020-10-19	9,121	9,248	9,103	9,218	416,700	9,218
2020-10-16	9,100	9,115	9,033	9,039	346,700	9,039
2020-10-15	9,181	9,233	9,130	9,130	368,900	9,130
2020-10-14	9,200	9,270	9,175	9,230	333,100	9,230
2020-10-13	9,366	9,434	9,257	9,273	323,400	9,273
2020-10-12	9,247	9,339	9,232	9,327	408,800	9,327
2020-10-09	9,428	9,451	9,331	9,340	723,900	9,340
2020-10-08	9,400	9,471	9,350	9,430	421,400	9,430
2020-10-07	9,497	9,497	9,345	9,387	442,700	9,387
2020-10-06	9,600	9,600	9,491	9,547	385,500	9,547
2020-10-05	9,395	9,537	9,379	9,472	419,600	9,472
2020-10-02	9,618	9,676	9,358	9,410	603,000	9,410
2020-09-30	9,939	9,953	9,552	9,606	961,900	9,606
2020-09-29	10,000	10,030	9,853	9,955	448,700	9,955
2020-09-28	9,943	10,120	9,876	10,095	561,900	10,095
2020-09-25	9,856	9,937	9,812	9,880	463,900	9,880
2020-09-24	9,800	9,926	9,730	9,834	390,500	9,834
2020-09-23	9,955	9,970	9,810	9,834	518,700	9,834
2020-09-18	9,750	9,871	9,734	9,867	768,200	9,867
2020-09-17	9,713	9,813	9,690	9,739	374,600	9,739
2020-09-16	9,856	9,858	9,739	9,746	510,000	9,746
2020-09-15	9,930	9,933	9,828	9,866	344,500	9,866
2020-09-14	9,994	10,035	9,958	10,000	362,000	10,000
2020-09-11	9,983	10,050	9,683	10,040	992,300	10,040
2020-09-10	9,847	9,856	9,740	9,836	511,900	9,836
2020-09-09	9,706	9,824	9,638	9,789	510,900	9,789
2020-09-08	9,819	9,862	9,754	9,780	340,000	9,780
2020-09-07	9,793	9,900	9,745	9,835	290,400	9,835
2020-09-04	9,800	9,873	9,745	9,766	307,900	9,766
2020-09-03	10,245	10,250	9,885	9,903	401,300	9,903
2020-09-02	10,105	10,125	9,908	9,950	364,300	9,950
2020-09-01	10,010	10,080	9,953	10,020	382,600	10,020
2020-08-31	10,105	10,175	10,025	10,025	543,400	10,025
2020-08-28	10,275	10,330	9,905	10,105	484,200	10,105
2020-08-27	10,140	10,245	10,125	10,150	302,200	10,150
2020-08-26	10,250	10,310	10,170	10,205	305,400	10,205
2020-08-25	10,195	10,275	10,150	10,230	416,200	10,230
2020-08-24	10,170	10,220	10,060	10,080	266,400	10,080
2020-08-21	10,175	10,245	10,150	10,160	327,800	10,160
2020-08-20	10,115	10,190	10,105	10,170	220,900	10,170
2020-08-19	10,195	10,205	10,120	10,145	197,100	10,145
2020-08-18	10,145	10,245	10,110	10,170	304,400	10,170
2020-08-17	10,095	10,220	10,055	10,175	327,000	10,175
2020-08-14	10,275	10,275	10,085	10,185	626,500	10,185
2020-08-13	9,700	10,125	9,657	10,105	915,200	10,105
2020-08-12	9,600	9,648	9,504	9,601	471,700	9,601
2020-08-11	9,600	9,600	9,429	9,567	595,500	9,567
2020-08-07	9,467	9,467	9,365	9,433	255,500	9,433
2020-08-06	9,466	9,487	9,322	9,368	317,100	9,368
2020-08-05	9,450	9,450	9,347	9,422	254,200	9,422
2020-08-04	9,345	9,461	9,345	9,447	345,500	9,447
2020-08-03	9,288	9,386	9,204	9,343	672,500	9,343
2020-07-31	9,295	9,295	9,061	9,081	450,400	9,081
2020-07-30	9,187	9,295	9,170	9,207	421,800	9,207
2020-07-29	9,192	9,269	9,087	9,174	426,600	9,174
2020-07-28	9,388	9,397	9,210	9,252	373,200	9,252
2020-07-27	9,222	9,392	9,153	9,366	534,600	9,366
2020-07-22	9,404	9,427	9,186	9,201	680,000	9,201
2020-07-21	9,422	9,560	9,422	9,501	433,700	9,501
2020-07-20	9,421	9,469	9,346	9,410	271,600	9,410
2020-07-17	9,416	9,433	9,364	9,410	353,200	9,410
2020-07-16	9,301	9,432	9,264	9,390	475,300	9,390
2020-07-15	9,424	9,535	9,381	9,490	506,900	9,490
2020-07-14	9,382	9,387	9,250	9,324	344,200	9,324
2020-07-13	9,310	9,369	9,228	9,359	437,800	9,359
2020-07-10	9,254	9,305	9,140	9,242	985,900	9,242
2020-07-09	9,350	9,397	9,255	9,255	516,700	9,255
2020-07-08	9,487	9,526	9,391	9,396	666,900	9,396
2020-07-07	9,534	9,534	9,424	9,516	456,400	9,516
2020-07-06	9,400	9,579	9,400	9,560	274,400	9,560
2020-07-03	9,400	9,510	9,339	9,434	381,400	9,434
2020-07-02	9,419	9,442	9,300	9,360	440,000	9,360
2020-07-01	9,476	9,510	9,321	9,364	448,600	9,364
2020-06-30	9,342	9,459	9,302	9,423	746,100	9,423
2020-06-29	9,150	9,274	9,128	9,151	497,500	9,151
2020-06-26	9,406	9,406	9,334	9,358	406,900	9,358
2020-06-25	9,403	9,440	9,320	9,343	480,400	9,343
2020-06-24	9,470	9,560	9,455	9,496	452,800	9,496
2020-06-23	9,547	9,635	9,409	9,518	473,400	9,518
2020-06-22	9,499	9,629	9,459	9,477	358,600	9,477
2020-06-19	9,578	9,629	9,500	9,605	1,325,600	9,605
2020-06-18	9,473	9,575	9,410	9,502	398,700	9,502
2020-06-17	9,586	9,624	9,503	9,525	521,700	9,525
2020-06-16	9,570	9,685	9,389	9,649	762,100	9,649
2020-06-15	9,573	9,639	9,290	9,326	492,400	9,326
2020-06-12	9,500	9,590	9,325	9,543	1,282,600	9,543
2020-06-11	9,640	9,679	9,496	9,559	679,600	9,559
2020-06-10	9,497	9,685	9,446	9,619	750,900	9,619
2020-06-09	9,318	9,469	9,297	9,448	571,900	9,448
2020-06-08	9,700	9,700	9,367	9,400	787,400	9,400
2020-06-05	9,667	9,679	9,553	9,667	732,300	9,667
2020-06-04	9,616	9,662	9,524	9,614	503,400	9,614
2020-06-03	9,599	9,629	9,495	9,538	506,100	9,538
2020-06-02	9,405	9,508	9,340	9,487	466,200	9,487
2020-06-01	9,386	9,405	9,268	9,394	425,800	9,394
2020-05-29	9,266	9,419	9,181	9,334	966,300	9,334
2020-05-28	9,212	9,279	9,094	9,255	736,600	9,255
2020-05-27	9,138	9,248	9,135	9,208	425,800	9,208
2020-05-26	9,150	9,237	9,083	9,160	346,900	9,160
2020-05-25	9,113	9,177	9,062	9,062	284,800	9,062
2020-05-22	9,210	9,210	9,032	9,060	380,200	9,060
2020-05-21	9,342	9,342	9,200	9,232	576,700	9,232
2020-05-20	9,195	9,289	9,157	9,192	435,300	9,192
2020-05-19	9,214	9,253	9,055	9,121	577,600	9,121
2020-05-18	9,057	9,117	8,968	9,000	325,600	9,000
2020-05-15	8,850	9,038	8,821	8,954	512,700	8,954
2020-05-14	9,140	9,140	8,774	8,814	669,400	8,814
2020-05-13	8,962	9,098	8,866	9,063	777,500	9,063
2020-05-12	9,146	9,179	9,057	9,134	524,800	9,134
2020-05-11	9,035	9,173	9,000	9,075	373,400	9,075
2020-05-08	9,039	9,087	8,860	9,029	773,100	9,029
2020-05-07	8,926	9,007	8,817	9,001	466,200	9,001
2020-05-01	9,026	9,130	8,880	8,940	639,400	8,940
2020-04-30	9,281	9,281	8,979	9,005	733,500	9,005
2020-04-28	9,091	9,130	9,028	9,130	354,200	9,130
2020-04-27	9,100	9,164	9,045	9,119	363,700	9,119
2020-04-24	9,048	9,098	9,001	9,076	497,300	9,076
2020-04-23	8,994	9,097	8,966	9,060	466,300	9,060
2020-04-22	9,109	9,179	8,792	8,951	682,800	8,951
2020-04-21	9,065	9,141	8,990	9,015	803,000	9,015
2020-04-20	9,027	9,110	8,970	9,087	654,900	9,087
2020-04-17	9,191	9,313	9,135	9,300	602,100	9,300
2020-04-16	9,140	9,180	9,064	9,147	576,800	9,147
2020-04-15	9,086	9,177	9,047	9,152	652,100	9,152
2020-04-14	9,046	9,184	9,030	9,153	579,700	9,153
2020-04-13	8,939	9,124	8,910	9,043	390,800	9,043
2020-04-10	9,212	9,220	8,970	9,057	776,200	9,057
2020-04-09	8,911	9,093	8,853	9,078	528,700	9,078
2020-04-08	9,089	9,091	8,855	9,027	994,400	9,027
2020-04-07	8,978	9,126	8,785	8,847	830,200	8,847
2020-04-06	8,740	8,967	8,711	8,894	677,100	8,894
2020-04-03	8,733	8,895	8,604	8,690	1,134,300	8,690
2020-04-02	8,402	8,598	8,240	8,347	888,000	8,347
2020-04-01	8,844	8,910	8,381	8,500	682,800	8,500
2020-03-31	8,954	9,142	8,886	8,974	1,035,100	8,974
2020-03-30	8,572	8,918	8,529	8,914	1,158,100	8,914
2020-03-27	8,828	8,898	8,415	8,783	1,601,700	8,783
2020-03-26	8,750	8,950	8,502	8,630	1,007,100	8,630
2020-03-25	8,340	8,920	8,273	8,840	1,358,100	8,840
2020-03-24	7,917	8,188	7,857	8,040	1,212,200	8,040
2020-03-23	7,570	7,974	7,570	7,767	1,652,100	7,767
2020-03-19	7,931	8,264	7,680	7,811	1,713,700	7,811
2020-03-18	7,815	8,120	7,698	7,703	1,528,700	7,703
2020-03-17	7,239	7,766	7,188	7,713	2,215,900	7,713
2020-03-16	7,680	7,804	7,364	7,377	1,226,800	7,377
2020-03-13	7,605	7,980	7,400	7,677	2,254,600	7,677
2020-03-12	8,100	8,334	8,053	8,100	1,289,700	8,100
2020-03-11	8,380	8,442	8,226	8,242	1,092,200	8,242
2020-03-10	8,527	8,543	8,150	8,408	1,314,000	8,408
2020-03-09	8,479	8,513	8,266	8,479	1,292,300	8,479
2020-03-06	8,670	8,793	8,507	8,629	1,301,900	8,629
2020-03-05	8,699	8,716	8,620	8,682	734,300	8,682
2020-03-04	8,403	8,606	8,400	8,550	574,900	8,550
2020-03-03	8,721	8,775	8,467	8,479	722,200	8,479
2020-03-02	8,425	8,708	8,375	8,600	887,300	8,600
2020-02-28	8,617	8,659	8,448	8,575	1,311,400	8,575
2020-02-27	8,939	9,006	8,835	8,883	900,300	8,883
2020-02-26	8,944	9,019	8,829	8,893	1,132,800	8,893
2020-02-25	9,103	9,213	9,075	9,094	897,200	9,094
2020-02-21	9,572	9,660	9,480	9,502	509,300	9,502
2020-02-20	9,652	9,720	9,540	9,641	470,000	9,641
2020-02-19	9,599	9,653	9,533	9,572	600,800	9,572
2020-02-18	9,653	9,660	9,472	9,521	316,400	9,521
2020-02-17	9,793	9,793	9,638	9,685	332,700	9,685
2020-02-14	9,857	9,857	9,758	9,783	451,100	9,783
2020-02-13	9,949	9,960	9,848	9,901	486,000	9,901
2020-02-12	9,782	9,965	9,758	9,963	624,600	9,963
2020-02-10	9,784	9,799	9,685	9,771	443,000	9,771
2020-02-07	9,716	9,813	9,659	9,753	642,300	9,753
2020-02-06	9,751	9,839	9,709	9,801	698,600	9,801
2020-02-05	9,645	9,723	9,609	9,690	625,800	9,690
2020-02-04	9,602	9,610	9,509	9,583	477,100	9,583
2020-02-03	9,510	9,628	9,501	9,610	514,500	9,610
2020-01-31	9,701	9,799	9,666	9,713	619,900	9,713
2020-01-30	9,713	9,737	9,510	9,538	513,400	9,538
2020-01-29	9,741	9,859	9,732	9,798	617,200	9,798
2020-01-28	9,735	9,780	9,679	9,700	405,400	9,700
2020-01-27	9,636	9,780	9,584	9,755	504,500	9,755
2020-01-24	9,755	9,811	9,725	9,772	399,800	9,772
2020-01-23	9,669	9,743	9,633	9,734	442,700	9,734
2020-01-22	9,595	9,715	9,581	9,711	547,200	9,711
2020-01-21	9,680	9,700	9,525	9,560	566,600	9,560
2020-01-20	9,697	9,721	9,629	9,690	247,600	9,690
2020-01-17	9,683	9,734	9,615	9,699	505,200	9,699
2020-01-16	9,740	9,750	9,672	9,684	441,000	9,684
2020-01-15	9,694	9,730	9,662	9,699	397,300	9,699
2020-01-14	9,810	9,826	9,710	9,734	395,300	9,734
2020-01-10	9,870	9,873	9,763	9,798	547,000	9,798
2020-01-09	9,806	9,838	9,726	9,814	515,000	9,814
2020-01-08	9,623	9,790	9,580	9,742	767,500	9,742
2020-01-07	9,640	9,842	9,625	9,841	762,400	9,841
2020-01-06	9,645	9,682	9,577	9,594	701,400	9,594

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

2024年05月
日	月	火	水	木	金	土
« 04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