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 |
|---|---|---|---|---|---|
| 2001/12/28 | 925 | 925 | 925 | 925 | 1,000 |
| 2001/12/27 | 905 | 907 | 905 | 907 | 2,000 |
| 2001/12/26 | 915 | 915 | 915 | 915 | 1,000 |
| 2001/12/25 | 942 | 942 | 891 | 910 | 10,000 |
| 2001/12/21 | 970 | 970 | 932 | 932 | 4,000 |
| 2001/12/20 | 991 | 991 | 980 | 980 | 3,000 |
| 2001/12/19 | 941 | 941 | 925 | 931 | 6,000 |
| 2001/12/18 | 989 | 990 | 931 | 931 | 10,000 |
| 2001/12/17 | 930 | 1,000 | 930 | 1,000 | 15,000 |
| 2001/12/14 | 910 | 910 | 910 | 910 | 2,000 |
| 2001/12/13 | 912 | 912 | 910 | 910 | 3,000 |
| 2001/12/12 | 940 | 940 | 910 | 920 | 7,000 |
| 2001/12/11 | 969 | 969 | 932 | 935 | 9,000 |
| 2001/12/10 | 987 | 987 | 987 | 987 | 1,000 |
| 2001/12/07 | 1,010 | 1,010 | 986 | 988 | 6,000 |
| 2001/12/06 | 995 | 1,000 | 995 | 1,000 | 2,000 |
| 2001/12/05 | 1,000 | 1,000 | 970 | 970 | 4,000 |
| 2001/12/04 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 2001/12/03 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 |
| 2001/11/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/11/29 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2001/11/28 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 |
| 2001/11/27 | 1,110 | 1,110 | 1,070 | 1,070 | 13,000 |
| 2001/11/26 | 1,140 | 1,150 | 1,080 | 1,100 | 41,000 |
| 2001/11/22 | 1,070 | 1,100 | 1,060 | 1,060 | 13,000 |
| 2001/11/21 | 1,070 | 1,070 | 1,030 | 1,050 | 5,000 |
| 2001/11/20 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 2001/11/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/11/16 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 2001/11/15 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 2001/11/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/11/12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2001/11/09 | 1,110 | 1,110 | 1,040 | 1,040 | 21,000 |
| 2001/11/08 | 1,100 | 1,150 | 1,100 | 1,100 | 41,000 |
| 2001/11/07 | 1,100 | 1,220 | 1,100 | 1,150 | 135,000 |
| 2001/11/06 | 1,000 | 1,090 | 1,000 | 1,090 | 26,000 |
| 2001/11/05 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 2001/11/02 | 1,010 | 1,010 | 981 | 981 | 18,000 |
| 2001/11/01 | 985 | 1,040 | 952 | 1,010 | 28,000 |
| 2001/10/31 | 980 | 987 | 965 | 965 | 9,000 |
| 2001/10/30 | 1,010 | 1,010 | 980 | 995 | 22,000 |
| 2001/10/29 | 1,080 | 1,080 | 1,020 | 1,030 | 15,000 |
| 2001/10/26 | 1,150 | 1,150 | 1,040 | 1,040 | 94,000 |
| 2001/10/25 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2001/10/24 | 910 | 910 | 910 | 910 | 2,000 |
| 2001/10/23 | 790 | 810 | 790 | 810 | 10,000 |
| 2001/10/22 | 790 | 790 | 790 | 790 | 5,000 |
| 2001/10/18 | 794 | 794 | 794 | 794 | 3,000 |
| 2001/10/17 | 794 | 794 | 794 | 794 | 3,000 |
| 2001/10/16 | 795 | 795 | 794 | 794 | 3,000 |
| 2001/10/15 | 790 | 790 | 790 | 790 | 2,000 |
| 2001/10/11 | 790 | 790 | 790 | 790 | 5,000 |
| 2001/10/10 | 800 | 800 | 790 | 790 | 4,000 |
| 2001/10/09 | 800 | 801 | 800 | 801 | 2,000 |
| 2001/10/04 | 801 | 801 | 800 | 800 | 3,000 |
| 2001/10/02 | 749 | 749 | 749 | 749 | 1,000 |
| 2001/10/01 | 730 | 730 | 730 | 730 | 2,000 |
| 2001/09/28 | 750 | 760 | 750 | 750 | 4,000 |
| 2001/09/25 | 818 | 818 | 818 | 818 | 3,000 |
| 2001/09/19 | 722 | 722 | 722 | 722 | 1,000 |
| 2001/09/14 | 760 | 760 | 760 | 760 | 2,000 |
| 2001/09/12 | 730 | 740 | 710 | 710 | 3,000 |
| 2001/09/11 | 760 | 760 | 760 | 760 | 1,000 |
| 2001/09/07 | 760 | 760 | 760 | 760 | 2,000 |
| 2001/09/05 | 770 | 783 | 770 | 783 | 2,000 |
| 2001/09/03 | 835 | 835 | 835 | 835 | 1,000 |
| 2001/08/28 | 860 | 860 | 851 | 851 | 2,000 |
| 2001/08/27 | 870 | 870 | 870 | 870 | 1,000 |
| 2001/08/24 | 890 | 890 | 890 | 890 | 2,000 |
| 2001/08/23 | 890 | 890 | 890 | 890 | 3,000 |
| 2001/08/21 | 931 | 931 | 931 | 931 | 1,000 |
| 2001/08/20 | 872 | 872 | 851 | 851 | 12,000 |
| 2001/08/17 | 865 | 865 | 865 | 865 | 1,000 |
| 2001/08/16 | 871 | 871 | 861 | 861 | 6,000 |
| 2001/08/15 | 871 | 871 | 871 | 871 | 2,000 |
| 2001/08/14 | 871 | 880 | 871 | 880 | 2,000 |
| 2001/08/13 | 871 | 871 | 871 | 871 | 5,000 |
| 2001/08/09 | 871 | 885 | 850 | 850 | 13,000 |
| 2001/08/08 | 871 | 871 | 871 | 871 | 1,000 |
| 2001/08/07 | 871 | 872 | 871 | 871 | 5,000 |
| 2001/08/06 | 900 | 900 | 890 | 890 | 3,000 |
| 2001/08/03 | 912 | 920 | 911 | 911 | 4,000 |
| 2001/08/02 | 911 | 911 | 911 | 911 | 1,000 |
| 2001/07/31 | 910 | 910 | 910 | 910 | 3,000 |
| 2001/07/26 | 960 | 960 | 960 | 960 | 3,000 |
| 2001/07/25 | 960 | 960 | 960 | 960 | 6,000 |
| 2001/07/24 | 911 | 911 | 911 | 911 | 1,000 |
| 2001/07/23 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/07/19 | 951 | 951 | 951 | 951 | 1,000 |
| 2001/07/17 | 995 | 995 | 995 | 995 | 4,000 |
| 2001/07/13 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/07/11 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/07/10 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2001/07/06 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 |
| 2001/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/07/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/06/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/06/27 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 |
| 2001/06/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/06/25 | 1,070 | 1,070 | 1,020 | 1,030 | 8,000 |
| 2001/06/22 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 2001/06/21 | 1,050 | 1,050 | 1,020 | 1,040 | 13,000 |
| 2001/06/20 | 1,080 | 1,080 | 1,010 | 1,030 | 13,000 |
| 2001/06/19 | 1,100 | 1,120 | 1,100 | 1,100 | 6,000 |
| 2001/06/18 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 2001/06/15 | 1,120 | 1,150 | 1,100 | 1,100 | 24,000 |
| 2001/06/14 | 1,080 | 1,160 | 1,080 | 1,160 | 19,000 |
| 2001/06/13 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 |
| 2001/06/12 | 1,100 | 1,120 | 1,090 | 1,100 | 24,000 |
| 2001/06/11 | 1,120 | 1,140 | 1,090 | 1,120 | 21,000 |
| 2001/06/08 | 1,170 | 1,180 | 1,100 | 1,160 | 51,000 |
| 2001/06/07 | 1,000 | 1,210 | 1,000 | 1,180 | 122,000 |
| 2001/06/06 | 1,010 | 1,010 | 990 | 1,010 | 15,000 |
| 2001/06/05 | 1,010 | 1,020 | 999 | 1,000 | 11,000 |
| 2001/06/04 | 1,010 | 1,040 | 1,010 | 1,040 | 13,000 |
| 2001/06/01 | 974 | 1,030 | 974 | 990 | 28,000 |
| 2001/05/31 | 1,010 | 1,010 | 972 | 975 | 19,000 |
| 2001/05/30 | 1,050 | 1,070 | 980 | 1,020 | 84,000 |
| 2001/05/29 | 1,060 | 1,060 | 1,060 | 1,060 | 86,000 |
| 2001/05/28 | 960 | 960 | 960 | 960 | 18,000 |
| 2001/05/25 | 841 | 860 | 840 | 860 | 3,000 |
| 2001/05/24 | 840 | 840 | 830 | 840 | 7,000 |
| 2001/05/23 | 820 | 820 | 817 | 817 | 2,000 |
| 2001/05/22 | 831 | 860 | 831 | 860 | 13,000 |
| 2001/05/21 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/05/17 | 828 | 830 | 828 | 830 | 3,000 |
| 2001/05/11 | 810 | 839 | 810 | 839 | 3,000 |
| 2001/05/10 | 790 | 790 | 790 | 790 | 3,000 |
| 2001/05/09 | 860 | 860 | 850 | 850 | 5,000 |
| 2001/05/08 | 851 | 860 | 850 | 860 | 6,000 |
| 2001/05/07 | 802 | 849 | 802 | 849 | 7,000 |
| 2001/05/02 | 799 | 799 | 799 | 799 | 1,000 |
| 2001/04/27 | 770 | 770 | 770 | 770 | 2,000 |
| 2001/04/25 | 761 | 761 | 750 | 750 | 10,000 |
| 2001/04/24 | 753 | 753 | 750 | 750 | 4,000 |
| 2001/04/23 | 751 | 751 | 751 | 751 | 2,000 |
| 2001/04/20 | 751 | 751 | 751 | 751 | 3,000 |
| 2001/04/19 | 751 | 751 | 751 | 751 | 1,000 |
| 2001/04/18 | 731 | 731 | 730 | 731 | 3,000 |
| 2001/04/17 | 721 | 721 | 721 | 721 | 1,000 |
| 2001/04/16 | 720 | 720 | 720 | 720 | 1,000 |
| 2001/04/13 | 750 | 750 | 741 | 741 | 3,000 |
| 2001/04/12 | 755 | 755 | 750 | 755 | 6,000 |
| 2001/04/06 | 797 | 797 | 750 | 750 | 5,000 |
| 2001/04/04 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/03/30 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/03/29 | 800 | 800 | 800 | 800 | 3,000 |
| 2001/03/27 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/03/26 | 760 | 799 | 760 | 799 | 21,000 |
| 2001/03/23 | 760 | 760 | 760 | 760 | 4,000 |
| 2001/03/19 | 730 | 730 | 730 | 730 | 2,000 |
| 2001/03/16 | 730 | 730 | 730 | 730 | 1,000 |
| 2001/03/15 | 673 | 680 | 665 | 680 | 9,000 |
| 2001/03/14 | 760 | 760 | 700 | 700 | 6,000 |
| 2001/03/13 | 765 | 765 | 765 | 765 | 1,000 |
| 2001/03/12 | 763 | 780 | 763 | 780 | 3,000 |
| 2001/03/09 | 780 | 780 | 761 | 780 | 4,000 |
| 2001/03/08 | 790 | 790 | 790 | 790 | 1,000 |
| 2001/03/07 | 820 | 820 | 800 | 800 | 9,000 |
| 2001/03/05 | 820 | 825 | 800 | 800 | 4,000 |
| 2001/03/01 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/02/28 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/02/27 | 918 | 918 | 900 | 900 | 3,000 |
| 2001/02/26 | 940 | 940 | 906 | 918 | 14,000 |
| 2001/02/23 | 861 | 861 | 861 | 861 | 4,000 |
| 2001/02/22 | 800 | 800 | 761 | 761 | 4,000 |
| 2001/02/21 | 900 | 900 | 840 | 840 | 6,000 |
| 2001/02/20 | 920 | 960 | 910 | 930 | 48,000 |
| 2001/02/19 | 860 | 900 | 860 | 900 | 21,000 |
| 2001/02/16 | 787 | 800 | 787 | 800 | 19,000 |
| 2001/02/15 | 770 | 780 | 770 | 780 | 4,000 |
| 2001/02/14 | 760 | 760 | 760 | 760 | 1,000 |
| 2001/02/13 | 750 | 750 | 750 | 750 | 2,000 |
| 2001/02/09 | 730 | 730 | 730 | 730 | 1,000 |
| 2001/02/08 | 750 | 750 | 730 | 730 | 3,000 |
| 2001/02/07 | 779 | 780 | 779 | 780 | 4,000 |
| 2001/02/06 | 741 | 770 | 741 | 770 | 5,000 |
| 2001/02/05 | 711 | 730 | 711 | 730 | 3,000 |
| 2001/02/02 | 720 | 720 | 710 | 710 | 4,000 |
| 2001/01/31 | 671 | 699 | 671 | 689 | 3,000 |
| 2001/01/29 | 681 | 681 | 672 | 672 | 2,000 |
| 2001/01/26 | 690 | 690 | 681 | 681 | 2,000 |
| 2001/01/25 | 730 | 730 | 710 | 710 | 4,000 |
| 2001/01/24 | 710 | 710 | 710 | 710 | 3,000 |
| 2001/01/23 | 681 | 700 | 680 | 700 | 3,000 |
| 2001/01/22 | 651 | 672 | 651 | 670 | 6,000 |
| 2001/01/19 | 631 | 631 | 631 | 631 | 1,000 |
| 2001/01/18 | 612 | 633 | 612 | 633 | 2,000 |
| 2001/01/17 | 612 | 612 | 612 | 612 | 1,000 |
| 2001/01/16 | 607 | 607 | 607 | 607 | 1,000 |
| 2001/01/15 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/01/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/01/11 | 613 | 613 | 600 | 600 | 4,000 |
| 2001/01/10 | 601 | 615 | 601 | 615 | 6,000 |
| 2001/01/09 | 615 | 615 | 610 | 615 | 3,000 |
| 2001/01/05 | 620 | 620 | 615 | 615 | 2,000 |
| 2001/01/04 | 650 | 650 | 640 | 640 | 2,000 |