9735 セコム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	10,150	10,215	10,080	10,155	517,200	10,155
2023-12-28	10,115	10,210	10,115	10,180	232,300	10,180
2023-12-27	10,150	10,255	10,115	10,190	470,900	10,190
2023-12-26	10,130	10,130	10,035	10,070	232,500	10,070
2023-12-25	10,150	10,165	10,070	10,070	137,100	10,070
2023-12-22	10,045	10,120	10,010	10,075	325,500	10,075
2023-12-21	10,140	10,170	9,986	10,020	460,300	10,020
2023-12-20	10,100	10,320	10,080	10,190	665,900	10,190
2023-12-19	9,960	10,095	9,883	10,090	610,300	10,090
2023-12-18	10,125	10,155	9,979	10,040	530,700	10,040
2023-12-15	10,160	10,195	10,050	10,125	783,100	10,125
2023-12-14	10,305	10,360	10,130	10,260	432,200	10,260
2023-12-13	10,435	10,465	10,245	10,300	498,500	10,300
2023-12-12	10,515	10,555	10,450	10,495	348,900	10,495
2023-12-11	10,360	10,500	10,310	10,490	405,700	10,490
2023-12-08	10,250	10,280	10,185	10,255	708,400	10,255
2023-12-07	10,400	10,445	10,280	10,330	526,500	10,330
2023-12-06	10,235	10,495	10,205	10,480	415,000	10,480
2023-12-05	10,260	10,310	10,210	10,280	515,000	10,280
2023-12-04	10,240	10,325	10,215	10,315	380,700	10,315
2023-12-01	10,380	10,440	10,305	10,340	434,400	10,340
2023-11-30	10,275	10,320	10,180	10,295	1,663,800	10,295
2023-11-29	10,380	10,405	10,235	10,325	588,100	10,325
2023-11-28	10,470	10,520	10,425	10,435	647,100	10,435
2023-11-27	10,655	10,680	10,365	10,450	436,500	10,450
2023-11-24	10,570	10,675	10,570	10,620	547,200	10,620
2023-11-22	10,505	10,780	10,490	10,570	430,500	10,570
2023-11-21	10,600	10,620	10,370	10,505	650,700	10,505
2023-11-20	10,555	10,685	10,510	10,600	457,000	10,600
2023-11-17	10,550	10,625	10,465	10,595	388,900	10,595
2023-11-16	10,480	10,555	10,430	10,460	425,300	10,460
2023-11-15	10,565	10,650	10,505	10,590	517,800	10,590
2023-11-14	10,850	10,850	10,520	10,530	502,200	10,530
2023-11-13	10,660	10,860	10,590	10,795	599,700	10,795
2023-11-10	10,595	10,770	10,385	10,585	1,221,500	10,585
2023-11-09	10,210	10,360	10,200	10,295	394,000	10,295
2023-11-08	10,335	10,350	10,120	10,210	455,900	10,210
2023-11-07	10,535	10,550	10,245	10,270	701,400	10,270
2023-11-06	10,615	10,660	10,520	10,580	660,600	10,580
2023-11-02	10,715	10,810	10,535	10,540	500,000	10,540
2023-11-01	10,555	10,700	10,545	10,610	561,100	10,610
2023-10-31	10,260	10,490	10,250	10,450	602,700	10,450
2023-10-30	10,170	10,235	10,155	10,235	391,200	10,235
2023-10-27	10,105	10,315	10,105	10,225	469,200	10,225
2023-10-26	10,130	10,180	9,995	10,130	479,700	10,130
2023-10-25	10,150	10,255	10,120	10,190	363,000	10,190
2023-10-24	10,130	10,185	10,050	10,135	541,500	10,135
2023-10-23	10,090	10,155	10,090	10,110	352,900	10,110
2023-10-20	10,000	10,180	9,987	10,090	468,900	10,090
2023-10-19	10,085	10,200	10,070	10,130	447,900	10,130
2023-10-18	10,190	10,240	10,120	10,170	457,100	10,170
2023-10-17	10,210	10,235	10,115	10,190	362,800	10,190
2023-10-16	10,150	10,160	10,045	10,090	422,400	10,090
2023-10-13	10,295	10,365	10,175	10,215	592,700	10,215
2023-10-12	10,325	10,470	10,315	10,430	638,100	10,430
2023-10-11	10,405	10,415	10,280	10,300	593,100	10,300
2023-10-10	10,195	10,440	10,195	10,380	574,600	10,380
2023-10-06	9,992	10,165	9,991	10,080	459,200	10,080
2023-10-05	9,875	10,075	9,865	10,075	673,300	10,075
2023-10-04	9,970	10,035	9,848	9,873	909,100	9,873
2023-10-03	10,035	10,125	9,992	10,070	751,800	10,070
2023-10-02	10,215	10,320	10,070	10,085	735,200	10,085
2023-09-29	10,270	10,280	9,933	10,140	1,202,700	10,140
2023-09-28	10,175	10,285	10,100	10,230	867,300	10,230
2023-09-27	10,230	10,310	10,165	10,285	776,700	10,285
2023-09-26	10,395	10,465	10,335	10,420	487,500	10,420
2023-09-25	10,355	10,475	10,355	10,380	407,100	10,380
2023-09-22	10,230	10,400	10,215	10,350	648,300	10,350
2023-09-21	10,200	10,285	10,170	10,250	614,200	10,250
2023-09-20	10,370	10,415	10,250	10,285	537,800	10,285
2023-09-19	10,420	10,465	10,335	10,385	588,300	10,385
2023-09-15	10,355	10,485	10,330	10,390	870,900	10,390
2023-09-14	10,225	10,240	10,085	10,205	881,400	10,205
2023-09-13	10,315	10,445	10,270	10,280	522,300	10,280
2023-09-12	10,195	10,315	10,195	10,275	509,400	10,275
2023-09-11	10,220	10,265	10,190	10,190	521,800	10,190
2023-09-08	10,195	10,235	10,070	10,115	758,800	10,115
2023-09-07	10,220	10,290	10,205	10,215	500,400	10,215
2023-09-06	10,220	10,235	10,150	10,200	561,700	10,200
2023-09-05	10,300	10,315	10,205	10,230	464,000	10,230
2023-09-04	10,165	10,350	10,155	10,295	445,200	10,295
2023-09-01	10,130	10,260	10,105	10,160	634,800	10,160
2023-08-31	10,190	10,280	10,140	10,195	726,700	10,195
2023-08-30	10,170	10,260	10,065	10,115	515,000	10,115
2023-08-29	10,250	10,260	10,140	10,195	537,900	10,195
2023-08-28	10,185	10,290	10,140	10,240	414,700	10,240
2023-08-25	10,195	10,230	10,030	10,050	684,100	10,050
2023-08-24	10,235	10,395	10,230	10,300	562,100	10,300
2023-08-23	10,150	10,280	10,125	10,215	491,700	10,215
2023-08-22	10,055	10,150	10,035	10,150	477,000	10,150
2023-08-21	9,980	10,160	9,977	10,090	572,700	10,090
2023-08-18	9,886	9,995	9,885	9,952	440,200	9,952
2023-08-17	10,045	10,110	9,857	9,902	771,800	9,902
2023-08-16	10,010	10,210	10,010	10,090	510,500	10,090
2023-08-15	9,941	10,090	9,940	10,030	465,600	10,030
2023-08-14	9,938	10,070	9,907	9,940	792,700	9,940
2023-08-10	9,762	10,385	9,720	10,340	1,187,400	10,340
2023-08-09	9,580	9,629	9,521	9,612	501,800	9,612
2023-08-08	9,535	9,575	9,504	9,564	418,100	9,564
2023-08-07	9,328	9,509	9,314	9,461	343,500	9,461
2023-08-04	9,399	9,399	9,324	9,380	343,100	9,380
2023-08-03	9,412	9,425	9,331	9,357	533,300	9,357
2023-08-02	9,501	9,540	9,425	9,459	486,600	9,459
2023-08-01	9,533	9,621	9,521	9,596	407,700	9,596
2023-07-31	9,419	9,597	9,385	9,533	835,100	9,533
2023-07-28	9,232	9,365	9,112	9,310	674,700	9,310
2023-07-27	9,251	9,395	9,238	9,382	488,500	9,382
2023-07-26	9,179	9,248	9,130	9,232	328,000	9,232
2023-07-25	9,220	9,220	9,157	9,195	436,100	9,195
2023-07-24	9,278	9,322	9,229	9,268	480,800	9,268
2023-07-21	9,196	9,224	9,109	9,182	452,700	9,182
2023-07-20	9,363	9,387	9,179	9,214	397,300	9,214
2023-07-19	9,392	9,434	9,326	9,360	363,300	9,360
2023-07-18	9,283	9,336	9,230	9,299	477,700	9,299
2023-07-14	9,245	9,409	9,245	9,266	717,700	9,266
2023-07-13	9,247	9,348	9,210	9,296	322,100	9,296
2023-07-12	9,418	9,435	9,240	9,259	426,800	9,259
2023-07-11	9,451	9,453	9,341	9,373	346,500	9,373
2023-07-10	9,508	9,512	9,360	9,402	687,300	9,402
2023-07-07	9,482	9,608	9,445	9,469	1,019,300	9,469
2023-07-06	9,548	9,584	9,485	9,561	701,900	9,561
2023-07-05	9,490	9,589	9,466	9,523	549,300	9,523
2023-07-04	9,669	9,736	9,520	9,539	513,500	9,539
2023-07-03	9,801	9,843	9,752	9,752	323,100	9,752
2023-06-30	9,658	9,750	9,655	9,739	787,900	9,739
2023-06-29	9,849	9,881	9,731	9,771	629,300	9,771
2023-06-28	9,713	9,854	9,690	9,838	641,700	9,838
2023-06-27	9,745	9,773	9,667	9,742	622,700	9,742
2023-06-26	9,675	9,764	9,550	9,712	602,500	9,712
2023-06-23	9,727	9,765	9,601	9,658	529,800	9,658
2023-06-22	9,699	9,788	9,675	9,756	368,100	9,756
2023-06-21	9,581	9,696	9,545	9,668	497,700	9,668
2023-06-20	9,619	9,627	9,545	9,619	692,800	9,619
2023-06-19	9,657	9,690	9,569	9,626	521,200	9,626
2023-06-16	9,545	9,625	9,503	9,598	1,051,700	9,598
2023-06-15	9,655	9,688	9,610	9,612	470,900	9,612
2023-06-14	9,619	9,701	9,596	9,657	890,500	9,657
2023-06-13	9,500	9,599	9,474	9,567	699,300	9,567
2023-06-12	9,560	9,593	9,472	9,490	868,800	9,490
2023-06-09	9,468	9,635	9,433	9,577	1,528,600	9,577
2023-06-08	9,368	9,381	9,274	9,318	656,500	9,318
2023-06-07	9,370	9,488	9,322	9,322	993,600	9,322
2023-06-06	9,286	9,397	9,240	9,387	600,300	9,387
2023-06-05	9,257	9,324	9,241	9,313	891,300	9,313
2023-06-02	9,097	9,186	9,080	9,156	739,400	9,156
2023-06-01	9,243	9,243	9,117	9,150	670,100	9,150
2023-05-31	9,206	9,257	9,136	9,136	2,793,400	9,136
2023-05-30	9,276	9,288	9,209	9,242	550,800	9,242
2023-05-29	9,306	9,309	9,229	9,277	752,000	9,277
2023-05-26	9,264	9,285	9,197	9,197	574,400	9,197
2023-05-25	9,232	9,308	9,202	9,250	681,900	9,250
2023-05-24	9,404	9,426	9,313	9,329	743,500	9,329
2023-05-23	9,477	9,552	9,363	9,407	1,002,000	9,407
2023-05-22	9,326	9,460	9,326	9,444	707,900	9,444
2023-05-19	9,371	9,385	9,262	9,325	818,400	9,325
2023-05-18	9,410	9,410	9,251	9,279	951,600	9,279
2023-05-17	9,356	9,436	9,320	9,417	799,100	9,417
2023-05-16	9,268	9,380	9,267	9,339	1,045,900	9,339
2023-05-15	9,050	9,241	9,034	9,234	959,800	9,234
2023-05-12	8,728	8,910	8,542	8,838	1,448,000	8,838
2023-05-11	8,860	8,905	8,847	8,878	657,000	8,878
2023-05-10	8,850	8,865	8,790	8,822	509,000	8,822
2023-05-09	8,783	8,866	8,783	8,845	612,100	8,845
2023-05-08	8,631	8,761	8,601	8,745	771,200	8,745
2023-05-02	8,795	8,800	8,670	8,707	721,300	8,707
2023-05-01	8,765	8,824	8,684	8,739	599,500	8,739
2023-04-28	8,660	8,706	8,630	8,698	642,200	8,698
2023-04-27	8,550	8,586	8,500	8,584	504,000	8,584
2023-04-26	8,560	8,602	8,537	8,591	526,600	8,591
2023-04-25	8,550	8,620	8,546	8,598	397,500	8,598
2023-04-24	8,544	8,579	8,535	8,550	383,300	8,550
2023-04-21	8,543	8,564	8,481	8,529	413,800	8,529
2023-04-20	8,481	8,512	8,456	8,496	465,800	8,496
2023-04-19	8,454	8,495	8,424	8,488	514,700	8,488
2023-04-18	8,470	8,542	8,454	8,514	614,100	8,514
2023-04-17	8,400	8,442	8,383	8,420	510,900	8,420
2023-04-14	8,278	8,402	8,270	8,391	948,400	8,391
2023-04-13	8,326	8,411	8,314	8,381	568,900	8,381
2023-04-12	8,272	8,349	8,270	8,326	500,800	8,326
2023-04-11	8,192	8,311	8,179	8,280	648,300	8,280
2023-04-10	8,163	8,208	8,151	8,166	445,500	8,166
2023-04-07	8,225	8,225	8,126	8,141	390,900	8,141
2023-04-06	8,217	8,232	8,153	8,218	758,400	8,218
2023-04-05	8,272	8,308	8,161	8,181	666,100	8,181
2023-04-04	8,250	8,292	8,202	8,271	764,700	8,271
2023-04-03	8,164	8,224	8,146	8,216	605,100	8,216
2023-03-31	8,194	8,194	8,130	8,164	980,700	8,164
2023-03-30	8,180	8,200	8,110	8,150	565,800	8,150
2023-03-29	8,141	8,221	8,077	8,221	712,100	8,221
2023-03-28	8,200	8,205	8,113	8,148	520,100	8,148
2023-03-27	8,180	8,204	8,155	8,175	490,700	8,175
2023-03-24	8,080	8,155	8,040	8,126	540,800	8,126
2023-03-23	8,094	8,146	8,079	8,116	577,300	8,116
2023-03-22	8,056	8,143	8,056	8,100	756,100	8,100
2023-03-20	8,037	8,135	8,026	8,053	752,700	8,053
2023-03-17	7,953	8,026	7,943	8,001	723,100	8,001
2023-03-16	7,848	7,940	7,808	7,939	686,600	7,939
2023-03-15	7,943	7,973	7,891	7,946	831,900	7,946
2023-03-14	7,854	7,901	7,780	7,882	942,600	7,882
2023-03-13	8,032	8,054	7,883	7,948	607,400	7,948
2023-03-10	8,121	8,172	8,015	8,031	1,401,000	8,031
2023-03-09	8,033	8,110	8,016	8,096	806,200	8,096
2023-03-08	8,030	8,057	8,005	8,034	624,500	8,034
2023-03-07	8,020	8,072	8,013	8,045	800,500	8,045
2023-03-06	7,991	8,044	7,983	7,992	520,100	7,992
2023-03-03	7,978	7,995	7,906	7,972	688,400	7,972
2023-03-02	7,922	7,937	7,862	7,917	673,300	7,917
2023-03-01	7,945	7,969	7,840	7,874	586,700	7,874
2023-02-28	7,907	7,966	7,894	7,923	1,232,700	7,923
2023-02-27	7,964	7,970	7,903	7,921	440,100	7,921
2023-02-24	7,792	7,920	7,777	7,909	539,400	7,909
2023-02-22	7,952	7,971	7,815	7,876	820,200	7,876
2023-02-21	7,839	7,903	7,820	7,903	498,700	7,903
2023-02-20	7,809	7,895	7,803	7,875	595,700	7,875
2023-02-17	7,785	7,818	7,750	7,772	821,300	7,772
2023-02-16	7,890	7,897	7,779	7,810	641,300	7,810
2023-02-15	7,922	7,950	7,849	7,887	826,500	7,887
2023-02-14	8,000	8,017	7,936	7,981	705,000	7,981
2023-02-13	7,815	7,985	7,814	7,975	1,155,300	7,975
2023-02-10	7,663	7,763	7,565	7,760	1,905,700	7,760
2023-02-09	7,589	7,601	7,505	7,513	810,300	7,513
2023-02-08	7,571	7,597	7,547	7,593	686,900	7,593
2023-02-07	7,616	7,631	7,565	7,615	509,900	7,615
2023-02-06	7,501	7,634	7,501	7,600	611,200	7,600
2023-02-03	7,536	7,547	7,476	7,483	462,200	7,483
2023-02-02	7,639	7,650	7,530	7,553	439,800	7,553
2023-02-01	7,683	7,746	7,621	7,645	639,000	7,645
2023-01-31	7,705	7,732	7,676	7,721	611,200	7,721
2023-01-30	7,665	7,736	7,635	7,705	596,300	7,705
2023-01-27	7,761	7,771	7,699	7,711	405,800	7,711
2023-01-26	7,809	7,841	7,752	7,782	573,700	7,782
2023-01-25	7,700	7,771	7,685	7,758	428,100	7,758
2023-01-24	7,706	7,792	7,700	7,755	714,200	7,755
2023-01-23	7,681	7,700	7,638	7,644	501,000	7,644
2023-01-20	7,596	7,673	7,590	7,639	513,600	7,639
2023-01-19	7,588	7,623	7,558	7,593	484,100	7,593
2023-01-18	7,579	7,750	7,563	7,667	715,700	7,667
2023-01-17	7,490	7,559	7,458	7,511	505,000	7,511
2023-01-16	7,384	7,542	7,384	7,533	595,700	7,533
2023-01-13	7,454	7,483	7,411	7,452	935,300	7,452
2023-01-12	7,413	7,443	7,345	7,401	492,800	7,401
2023-01-11	7,360	7,415	7,348	7,405	725,900	7,405
2023-01-10	7,350	7,418	7,301	7,330	865,300	7,330
2023-01-06	7,399	7,434	7,372	7,377	548,500	7,377
2023-01-05	7,499	7,499	7,413	7,426	606,500	7,426
2023-01-04	7,565	7,584	7,459	7,492	678,600	7,492

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