セゾンテクノロジー(9640)の株価時系列情報
セゾンテクノロジー(9640)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 770 | 770 | 760 | 760 | 2,000 |
1998/12/29 | 751 | 775 | 751 | 755 | 20,000 |
1998/12/28 | 741 | 741 | 733 | 740 | 7,000 |
1998/12/25 | 720 | 730 | 710 | 730 | 7,000 |
1998/12/24 | 700 | 700 | 690 | 700 | 7,000 |
1998/12/22 | 690 | 760 | 685 | 750 | 24,000 |
1998/12/21 | 680 | 685 | 680 | 680 | 9,000 |
1998/12/18 | 650 | 660 | 640 | 660 | 8,000 |
1998/12/17 | 611 | 640 | 610 | 640 | 6,000 |
1998/12/16 | 630 | 630 | 630 | 630 | 4,000 |
1998/12/15 | 630 | 630 | 620 | 620 | 5,000 |
1998/12/14 | 650 | 650 | 640 | 640 | 4,000 |
1998/12/11 | 647 | 650 | 640 | 640 | 13,000 |
1998/12/10 | 650 | 650 | 650 | 650 | 2,000 |
1998/12/09 | 650 | 650 | 610 | 610 | 2,000 |
1998/12/07 | 656 | 660 | 655 | 655 | 6,000 |
1998/12/04 | 660 | 660 | 655 | 655 | 13,000 |
1998/12/03 | 650 | 650 | 610 | 610 | 10,000 |
1998/12/02 | 662 | 662 | 652 | 652 | 8,000 |
1998/12/01 | 661 | 662 | 660 | 662 | 6,000 |
1998/11/30 | 665 | 665 | 660 | 660 | 11,000 |
1998/11/27 | 650 | 659 | 645 | 650 | 16,000 |
1998/11/26 | 650 | 660 | 650 | 650 | 27,000 |
1998/11/25 | 650 | 650 | 640 | 640 | 20,000 |
1998/11/24 | 611 | 627 | 610 | 620 | 35,000 |
1998/11/20 | 556 | 591 | 556 | 591 | 2,000 |
1998/11/19 | 551 | 570 | 550 | 551 | 13,000 |
1998/11/18 | 550 | 550 | 550 | 550 | 2,000 |
1998/11/17 | 560 | 560 | 550 | 550 | 7,000 |
1998/11/16 | 550 | 560 | 550 | 560 | 3,000 |
1998/11/13 | 571 | 571 | 550 | 550 | 10,000 |
1998/11/12 | 575 | 575 | 575 | 575 | 5,000 |
1998/11/11 | 574 | 575 | 574 | 575 | 6,000 |
1998/11/10 | 585 | 585 | 571 | 575 | 9,000 |
1998/11/09 | 595 | 595 | 575 | 585 | 56,000 |
1998/11/06 | 575 | 580 | 573 | 575 | 28,000 |
1998/11/05 | 573 | 573 | 573 | 573 | 5,000 |
1998/11/04 | 563 | 573 | 563 | 573 | 5,000 |
1998/10/29 | 516 | 517 | 516 | 517 | 4,000 |
1998/10/27 | 535 | 540 | 535 | 540 | 6,000 |
1998/10/23 | 576 | 576 | 549 | 549 | 7,000 |
1998/10/22 | 560 | 570 | 556 | 556 | 32,000 |
1998/10/21 | 550 | 560 | 550 | 560 | 13,000 |
1998/10/20 | 551 | 560 | 550 | 550 | 7,000 |
1998/10/19 | 560 | 560 | 550 | 550 | 7,000 |
1998/10/16 | 565 | 565 | 565 | 565 | 2,000 |
1998/10/14 | 580 | 580 | 580 | 580 | 1,000 |
1998/10/13 | 585 | 585 | 585 | 585 | 1,000 |
1998/10/12 | 585 | 585 | 585 | 585 | 2,000 |
1998/10/09 | 585 | 585 | 585 | 585 | 1,000 |
1998/10/08 | 570 | 585 | 570 | 585 | 3,000 |
1998/10/05 | 600 | 600 | 600 | 600 | 1,000 |
1998/10/02 | 600 | 600 | 600 | 600 | 1,000 |
1998/10/01 | 620 | 620 | 600 | 600 | 10,000 |
1998/09/28 | 620 | 620 | 620 | 620 | 1,000 |
1998/09/25 | 640 | 640 | 620 | 620 | 6,000 |
1998/09/24 | 621 | 621 | 620 | 620 | 3,000 |
1998/09/21 | 640 | 640 | 640 | 640 | 1,000 |
1998/09/17 | 620 | 620 | 620 | 620 | 3,000 |
1998/09/16 | 650 | 650 | 650 | 650 | 2,000 |
1998/09/10 | 651 | 651 | 650 | 650 | 2,000 |
1998/09/09 | 645 | 645 | 645 | 645 | 1,000 |
1998/09/08 | 647 | 647 | 647 | 647 | 1,000 |
1998/09/07 | 647 | 647 | 647 | 647 | 1,000 |
1998/09/03 | 650 | 650 | 650 | 650 | 5,000 |
1998/09/02 | 652 | 652 | 650 | 650 | 4,000 |
1998/09/01 | 645 | 645 | 645 | 645 | 2,000 |
1998/08/31 | 650 | 650 | 645 | 650 | 3,000 |
1998/08/28 | 683 | 683 | 660 | 660 | 3,000 |
1998/08/26 | 700 | 710 | 690 | 690 | 11,000 |
1998/08/25 | 695 | 699 | 694 | 699 | 6,000 |
1998/08/21 | 698 | 698 | 698 | 698 | 1,000 |
1998/08/20 | 698 | 698 | 698 | 698 | 1,000 |
1998/08/19 | 701 | 701 | 690 | 700 | 11,000 |
1998/08/18 | 701 | 701 | 699 | 700 | 9,000 |
1998/08/17 | 727 | 727 | 701 | 701 | 11,000 |
1998/08/14 | 750 | 750 | 736 | 736 | 6,000 |
1998/08/13 | 769 | 769 | 769 | 769 | 1,000 |
1998/08/11 | 740 | 800 | 740 | 800 | 47,000 |
1998/08/10 | 772 | 772 | 750 | 750 | 3,000 |
1998/08/07 | 782 | 782 | 782 | 782 | 1,000 |
1998/08/06 | 782 | 782 | 782 | 782 | 1,000 |
1998/08/05 | 800 | 800 | 800 | 800 | 3,000 |
1998/08/04 | 801 | 801 | 800 | 800 | 6,000 |
1998/08/03 | 800 | 800 | 800 | 800 | 4,000 |
1998/07/31 | 800 | 800 | 800 | 800 | 3,000 |
1998/07/30 | 820 | 820 | 820 | 820 | 1,000 |
1998/07/29 | 840 | 840 | 840 | 840 | 1,000 |
1998/07/28 | 840 | 849 | 840 | 849 | 2,000 |
1998/07/27 | 843 | 843 | 843 | 843 | 1,000 |
1998/07/24 | 849 | 849 | 800 | 800 | 7,000 |
1998/07/23 | 791 | 791 | 791 | 791 | 1,000 |
1998/07/22 | 850 | 850 | 820 | 820 | 5,000 |
1998/07/21 | 849 | 880 | 849 | 850 | 13,000 |
1998/07/17 | 772 | 830 | 772 | 830 | 10,000 |
1998/07/16 | 760 | 760 | 760 | 760 | 3,000 |
1998/07/15 | 745 | 750 | 745 | 750 | 2,000 |
1998/07/14 | 735 | 735 | 726 | 735 | 5,000 |
1998/07/13 | 725 | 725 | 725 | 725 | 2,000 |
1998/07/10 | 746 | 746 | 745 | 745 | 4,000 |
1998/07/09 | 755 | 755 | 745 | 745 | 5,000 |
1998/07/08 | 761 | 761 | 745 | 745 | 4,000 |
1998/07/07 | 765 | 765 | 760 | 760 | 3,000 |
1998/07/06 | 765 | 765 | 765 | 765 | 3,000 |
1998/07/03 | 770 | 770 | 762 | 765 | 23,000 |
1998/07/02 | 751 | 760 | 750 | 760 | 7,000 |
1998/07/01 | 701 | 721 | 701 | 721 | 9,000 |
1998/06/30 | 700 | 710 | 700 | 700 | 10,000 |
1998/06/29 | 700 | 700 | 700 | 700 | 3,000 |
1998/06/26 | 671 | 671 | 670 | 670 | 3,000 |
1998/06/25 | 680 | 700 | 680 | 700 | 4,000 |
1998/06/24 | 677 | 677 | 677 | 677 | 1,000 |
1998/06/23 | 681 | 681 | 680 | 680 | 2,000 |
1998/06/22 | 690 | 690 | 690 | 690 | 1,000 |
1998/06/19 | 697 | 700 | 695 | 700 | 10,000 |
1998/06/18 | 700 | 700 | 700 | 700 | 6,000 |
1998/06/17 | 699 | 700 | 699 | 700 | 2,000 |
1998/06/16 | 699 | 700 | 699 | 700 | 4,000 |
1998/06/15 | 710 | 710 | 710 | 710 | 1,000 |
1998/06/10 | 715 | 720 | 710 | 710 | 4,000 |
1998/06/09 | 719 | 719 | 719 | 719 | 1,000 |
1998/06/08 | 720 | 720 | 720 | 720 | 2,000 |
1998/06/05 | 731 | 731 | 720 | 720 | 8,000 |
1998/06/04 | 720 | 731 | 720 | 730 | 10,000 |
1998/06/03 | 752 | 752 | 740 | 740 | 3,000 |
1998/05/29 | 755 | 755 | 720 | 720 | 5,000 |
1998/05/27 | 760 | 760 | 755 | 755 | 3,000 |
1998/05/26 | 765 | 765 | 755 | 755 | 3,000 |
1998/05/25 | 751 | 768 | 750 | 752 | 15,000 |
1998/05/22 | 714 | 714 | 701 | 702 | 5,000 |
1998/05/21 | 721 | 730 | 715 | 715 | 5,000 |
1998/05/20 | 745 | 745 | 730 | 730 | 9,000 |
1998/05/19 | 750 | 750 | 735 | 735 | 8,000 |
1998/05/15 | 735 | 735 | 735 | 735 | 2,000 |
1998/05/14 | 745 | 745 | 740 | 740 | 5,000 |
1998/05/12 | 750 | 750 | 750 | 750 | 3,000 |
1998/05/11 | 750 | 750 | 750 | 750 | 3,000 |
1998/05/08 | 752 | 754 | 752 | 753 | 4,000 |
1998/05/06 | 769 | 769 | 769 | 769 | 1,000 |
1998/05/01 | 769 | 769 | 769 | 769 | 1,000 |
1998/04/30 | 779 | 779 | 770 | 770 | 4,000 |
1998/04/28 | 780 | 780 | 780 | 780 | 3,000 |
1998/04/27 | 781 | 781 | 780 | 780 | 3,000 |
1998/04/24 | 758 | 758 | 758 | 758 | 4,000 |
1998/04/23 | 731 | 738 | 731 | 738 | 3,000 |
1998/04/20 | 799 | 799 | 796 | 796 | 3,000 |
1998/04/15 | 780 | 780 | 780 | 780 | 1,000 |
1998/04/13 | 800 | 800 | 800 | 800 | 1,000 |
1998/04/10 | 783 | 783 | 783 | 783 | 1,000 |
1998/04/08 | 730 | 760 | 730 | 760 | 4,000 |
1998/04/06 | 759 | 760 | 759 | 760 | 5,000 |
1998/04/03 | 760 | 760 | 760 | 760 | 2,000 |
1998/04/02 | 799 | 799 | 798 | 798 | 48,000 |
1998/04/01 | 800 | 800 | 800 | 800 | 3,000 |
1998/03/31 | 800 | 800 | 800 | 800 | 2,000 |
1998/03/30 | 830 | 830 | 830 | 830 | 1,000 |
1998/03/27 | 864 | 864 | 864 | 864 | 1,000 |
1998/03/26 | 870 | 870 | 870 | 870 | 1,000 |
1998/03/25 | 870 | 870 | 869 | 869 | 4,000 |
1998/03/24 | 801 | 820 | 801 | 820 | 3,000 |
1998/03/23 | 801 | 801 | 801 | 801 | 3,000 |
1998/03/20 | 801 | 801 | 801 | 801 | 1,000 |
1998/03/19 | 852 | 852 | 825 | 825 | 7,000 |
1998/03/16 | 880 | 880 | 880 | 880 | 2,000 |
1998/03/13 | 885 | 885 | 880 | 880 | 3,000 |
1998/03/12 | 890 | 890 | 880 | 880 | 3,000 |
1998/03/11 | 900 | 900 | 900 | 900 | 1,000 |
1998/03/10 | 900 | 900 | 900 | 900 | 1,000 |
1998/03/09 | 900 | 900 | 900 | 900 | 2,000 |
1998/03/06 | 895 | 895 | 895 | 895 | 1,000 |
1998/03/04 | 886 | 886 | 886 | 886 | 2,000 |
1998/03/03 | 886 | 886 | 886 | 886 | 1,000 |
1998/03/02 | 876 | 876 | 876 | 876 | 1,000 |
1998/02/27 | 871 | 872 | 870 | 870 | 8,000 |
1998/02/26 | 890 | 890 | 870 | 870 | 2,000 |
1998/02/25 | 910 | 910 | 910 | 910 | 3,000 |
1998/02/24 | 960 | 960 | 910 | 910 | 2,000 |
1998/02/13 | 911 | 920 | 911 | 920 | 2,000 |
1998/02/12 | 921 | 921 | 910 | 910 | 4,000 |
1998/02/10 | 949 | 949 | 920 | 920 | 4,000 |
1998/02/09 | 950 | 960 | 950 | 960 | 2,000 |
1998/02/06 | 1,000 | 1,000 | 970 | 970 | 3,000 |
1998/02/05 | 1,050 | 1,050 | 990 | 1,000 | 13,000 |
1998/02/04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1998/02/03 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
1998/02/02 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
1998/01/30 | 1,110 | 1,140 | 1,050 | 1,050 | 11,000 |
1998/01/29 | 1,060 | 1,120 | 1,060 | 1,100 | 10,000 |
1998/01/28 | 1,020 | 1,100 | 1,020 | 1,100 | 12,000 |
1998/01/27 | 1,040 | 1,040 | 1,020 | 1,040 | 10,000 |
1998/01/26 | 1,020 | 1,050 | 1,010 | 1,050 | 8,000 |
1998/01/23 | 1,060 | 1,060 | 1,020 | 1,020 | 16,000 |
1998/01/22 | 990 | 1,040 | 990 | 1,040 | 32,000 |
1998/01/21 | 940 | 990 | 940 | 975 | 25,000 |
1998/01/20 | 911 | 960 | 910 | 940 | 21,000 |
1998/01/19 | 915 | 915 | 885 | 910 | 37,000 |
1998/01/16 | 947 | 947 | 910 | 915 | 15,000 |
1998/01/14 | 949 | 949 | 949 | 949 | 1,000 |
1998/01/13 | 950 | 950 | 950 | 950 | 2,000 |
1998/01/12 | 988 | 989 | 959 | 959 | 8,000 |
1998/01/09 | 960 | 1,010 | 960 | 1,000 | 52,000 |
1998/01/08 | 960 | 960 | 950 | 958 | 40,000 |
1998/01/07 | 960 | 960 | 950 | 960 | 34,000 |
1998/01/06 | 969 | 970 | 969 | 970 | 10,000 |
1998/01/05 | 969 | 969 | 969 | 969 | 2,000 |