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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,120 | 1,120 | 1,070 | 1,070 | 1,800 |
| 2002/12/27 | 1,100 | 1,130 | 1,090 | 1,100 | 4,300 |
| 2002/12/26 | 1,000 | 1,060 | 1,000 | 1,060 | 1,600 |
| 2002/12/25 | 989 | 1,000 | 970 | 1,000 | 20,100 |
| 2002/12/24 | 990 | 990 | 970 | 970 | 19,800 |
| 2002/12/20 | 1,030 | 1,030 | 990 | 990 | 4,800 |
| 2002/12/19 | 1,000 | 1,020 | 990 | 1,020 | 2,800 |
| 2002/12/18 | 1,100 | 1,100 | 1,000 | 1,060 | 3,800 |
| 2002/12/17 | 1,110 | 1,110 | 1,110 | 1,110 | 5,600 |
| 2002/12/16 | 1,100 | 1,100 | 1,050 | 1,100 | 1,700 |
| 2002/12/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 |
| 2002/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2002/12/11 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2002/12/10 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2002/12/09 | 1,130 | 1,130 | 1,130 | 1,130 | 400 |
| 2002/12/05 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2002/12/04 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 |
| 2002/12/03 | 1,120 | 1,140 | 1,100 | 1,140 | 3,500 |
| 2002/12/02 | 1,150 | 1,160 | 1,140 | 1,140 | 2,000 |
| 2002/11/29 | 1,150 | 1,150 | 1,130 | 1,140 | 1,300 |
| 2002/11/28 | 1,160 | 1,160 | 1,150 | 1,150 | 2,800 |
| 2002/11/27 | 1,160 | 1,160 | 1,130 | 1,150 | 1,000 |
| 2002/11/26 | 1,160 | 1,180 | 1,160 | 1,180 | 1,200 |
| 2002/11/25 | 1,100 | 1,170 | 1,100 | 1,170 | 2,600 |
| 2002/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 |
| 2002/11/21 | 1,070 | 1,070 | 1,040 | 1,070 | 600 |
| 2002/11/20 | 1,070 | 1,070 | 1,070 | 1,070 | 300 |
| 2002/11/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/11/18 | 1,090 | 1,090 | 1,050 | 1,070 | 3,200 |
| 2002/11/15 | 1,080 | 1,090 | 1,070 | 1,090 | 3,700 |
| 2002/11/14 | 1,140 | 1,140 | 1,070 | 1,070 | 5,100 |
| 2002/11/12 | 1,150 | 1,150 | 1,140 | 1,140 | 2,100 |
| 2002/11/11 | 1,150 | 1,160 | 1,150 | 1,150 | 1,400 |
| 2002/11/08 | 1,180 | 1,180 | 1,160 | 1,160 | 2,400 |
| 2002/11/07 | 1,200 | 1,210 | 1,170 | 1,170 | 11,200 |
| 2002/11/06 | 1,200 | 1,220 | 1,190 | 1,200 | 6,800 |
| 2002/11/05 | 1,200 | 1,200 | 1,180 | 1,180 | 4,600 |
| 2002/11/01 | 1,230 | 1,230 | 1,220 | 1,220 | 1,100 |
| 2002/10/31 | 1,230 | 1,230 | 1,220 | 1,230 | 800 |
| 2002/10/30 | 1,250 | 1,260 | 1,250 | 1,250 | 2,900 |
| 2002/10/29 | 1,290 | 1,300 | 1,290 | 1,300 | 300 |
| 2002/10/28 | 1,280 | 1,300 | 1,280 | 1,300 | 1,500 |
| 2002/10/25 | 1,290 | 1,300 | 1,250 | 1,250 | 4,800 |
| 2002/10/24 | 1,330 | 1,330 | 1,250 | 1,260 | 4,200 |
| 2002/10/23 | 1,310 | 1,400 | 1,290 | 1,320 | 16,600 |
| 2002/10/22 | 1,210 | 1,210 | 1,210 | 1,210 | 600 |
| 2002/10/21 | 1,250 | 1,250 | 1,210 | 1,210 | 2,100 |
| 2002/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 |
| 2002/10/17 | 1,170 | 1,170 | 1,160 | 1,160 | 3,500 |
| 2002/10/16 | 1,200 | 1,200 | 1,160 | 1,160 | 800 |
| 2002/10/15 | 1,200 | 1,200 | 1,150 | 1,150 | 400 |
| 2002/10/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 |
| 2002/10/08 | 1,240 | 1,240 | 1,200 | 1,200 | 1,800 |
| 2002/10/07 | 1,280 | 1,280 | 1,250 | 1,250 | 500 |
| 2002/10/03 | 1,280 | 1,280 | 1,260 | 1,270 | 10,000 |
| 2002/10/02 | 1,290 | 1,290 | 1,260 | 1,290 | 7,700 |
| 2002/10/01 | 1,290 | 1,290 | 1,280 | 1,280 | 4,400 |
| 2002/09/30 | 1,300 | 1,300 | 1,290 | 1,300 | 2,300 |
| 2002/09/27 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 2002/09/26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2002/09/25 | 1,280 | 1,300 | 1,280 | 1,290 | 4,500 |
| 2002/09/24 | 1,300 | 1,310 | 1,290 | 1,310 | 3,200 |
| 2002/09/20 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
| 2002/09/19 | 1,300 | 1,310 | 1,300 | 1,310 | 2,400 |
| 2002/09/18 | 1,310 | 1,310 | 1,260 | 1,260 | 7,100 |
| 2002/09/17 | 1,300 | 1,300 | 1,270 | 1,270 | 1,400 |
| 2002/09/13 | 1,300 | 1,300 | 1,290 | 1,290 | 1,800 |
| 2002/09/12 | 1,260 | 1,270 | 1,260 | 1,270 | 1,200 |
| 2002/09/10 | 1,300 | 1,300 | 1,270 | 1,300 | 2,400 |
| 2002/09/06 | 1,280 | 1,280 | 1,250 | 1,250 | 900 |
| 2002/09/05 | 1,300 | 1,320 | 1,300 | 1,310 | 5,000 |
| 2002/09/04 | 1,300 | 1,300 | 1,300 | 1,300 | 17,700 |
| 2002/09/03 | 1,330 | 1,330 | 1,300 | 1,310 | 19,900 |
| 2002/09/02 | 1,330 | 1,340 | 1,320 | 1,320 | 6,100 |
| 2002/08/30 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2002/08/29 | 1,350 | 1,350 | 1,320 | 1,320 | 6,900 |
| 2002/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2002/08/27 | 1,390 | 1,390 | 1,350 | 1,350 | 6,100 |
| 2002/08/26 | 1,400 | 1,400 | 1,350 | 1,350 | 2,100 |
| 2002/08/23 | 1,350 | 1,420 | 1,350 | 1,380 | 5,100 |
| 2002/08/22 | 1,310 | 1,350 | 1,310 | 1,350 | 2,400 |
| 2002/08/21 | 1,290 | 1,290 | 1,290 | 1,290 | 4,100 |
| 2002/08/20 | 1,310 | 1,310 | 1,290 | 1,290 | 8,500 |
| 2002/08/16 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2002/08/15 | 1,280 | 1,300 | 1,250 | 1,300 | 1,700 |
| 2002/08/14 | 1,310 | 1,310 | 1,260 | 1,260 | 1,100 |
| 2002/08/13 | 1,330 | 1,330 | 1,330 | 1,330 | 700 |
| 2002/08/12 | 1,300 | 1,330 | 1,300 | 1,330 | 900 |
| 2002/08/08 | 1,350 | 1,350 | 1,300 | 1,300 | 3,900 |
| 2002/08/07 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2002/08/06 | 1,220 | 1,220 | 1,190 | 1,210 | 6,700 |
| 2002/08/05 | 1,240 | 1,240 | 1,210 | 1,220 | 4,600 |
| 2002/08/02 | 1,270 | 1,270 | 1,220 | 1,220 | 2,200 |
| 2002/08/01 | 1,260 | 1,300 | 1,230 | 1,270 | 10,000 |
| 2002/07/31 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |
| 2002/07/30 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2002/07/29 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 2002/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/07/25 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 |
| 2002/07/24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2002/07/23 | 1,320 | 1,330 | 1,300 | 1,330 | 11,000 |
| 2002/07/22 | 1,350 | 1,350 | 1,330 | 1,330 | 9,000 |
| 2002/07/19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2002/07/18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2002/07/17 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 |
| 2002/07/15 | 1,400 | 1,430 | 1,400 | 1,420 | 5,000 |
| 2002/07/12 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 |
| 2002/07/11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2002/07/10 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 |
| 2002/07/08 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 |
| 2002/07/04 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 2002/07/03 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 |
| 2002/06/28 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 |
| 2002/06/27 | 1,540 | 1,540 | 1,460 | 1,480 | 5,000 |
| 2002/06/26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2002/06/25 | 1,450 | 1,510 | 1,450 | 1,510 | 3,000 |
| 2002/06/24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2002/06/21 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 |
| 2002/06/20 | 1,460 | 1,500 | 1,450 | 1,450 | 7,000 |
| 2002/06/19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2002/06/18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2002/06/17 | 1,540 | 1,540 | 1,500 | 1,500 | 5,000 |
| 2002/06/14 | 1,530 | 1,580 | 1,530 | 1,580 | 4,000 |
| 2002/06/13 | 1,600 | 1,610 | 1,600 | 1,600 | 4,000 |
| 2002/06/12 | 1,670 | 1,670 | 1,610 | 1,610 | 3,000 |
| 2002/06/11 | 1,660 | 1,680 | 1,650 | 1,680 | 10,000 |
| 2002/06/10 | 1,650 | 1,680 | 1,650 | 1,680 | 16,000 |
| 2002/06/07 | 1,650 | 1,650 | 1,600 | 1,650 | 6,000 |
| 2002/06/06 | 1,650 | 1,700 | 1,650 | 1,690 | 14,000 |
| 2002/06/05 | 1,650 | 1,680 | 1,630 | 1,680 | 17,000 |
| 2002/06/04 | 1,600 | 1,700 | 1,600 | 1,670 | 26,000 |
| 2002/06/03 | 1,500 | 1,600 | 1,500 | 1,590 | 9,000 |
| 2002/05/31 | 1,520 | 1,520 | 1,470 | 1,470 | 11,000 |
| 2002/05/30 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 2002/05/29 | 1,530 | 1,560 | 1,530 | 1,550 | 5,000 |
| 2002/05/28 | 1,510 | 1,570 | 1,510 | 1,560 | 12,000 |
| 2002/05/27 | 1,500 | 1,570 | 1,500 | 1,570 | 20,000 |
| 2002/05/24 | 1,670 | 1,690 | 1,520 | 1,600 | 17,000 |
| 2002/05/23 | 1,670 | 1,670 | 1,630 | 1,640 | 9,000 |
| 2002/05/22 | 1,730 | 1,730 | 1,690 | 1,700 | 14,000 |
| 2002/05/21 | 1,600 | 1,750 | 1,590 | 1,750 | 38,000 |
| 2002/05/20 | 1,600 | 1,610 | 1,590 | 1,610 | 10,000 |
| 2002/05/17 | 1,560 | 1,600 | 1,550 | 1,600 | 12,000 |
| 2002/05/15 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 |
| 2002/05/14 | 1,500 | 1,530 | 1,500 | 1,530 | 21,000 |
| 2002/05/10 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 |
| 2002/05/09 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 |
| 2002/05/08 | 1,500 | 1,570 | 1,500 | 1,570 | 7,000 |
| 2002/05/07 | 1,520 | 1,530 | 1,490 | 1,500 | 24,000 |
| 2002/05/02 | 1,460 | 1,530 | 1,460 | 1,520 | 51,000 |
| 2002/05/01 | 1,420 | 1,450 | 1,400 | 1,450 | 21,000 |
| 2002/04/30 | 1,380 | 1,420 | 1,380 | 1,420 | 13,000 |
| 2002/04/26 | 1,490 | 1,500 | 1,390 | 1,390 | 15,000 |
| 2002/04/25 | 1,440 | 1,490 | 1,440 | 1,470 | 42,000 |
| 2002/04/24 | 1,390 | 1,440 | 1,390 | 1,440 | 4,000 |
| 2002/04/23 | 1,360 | 1,400 | 1,350 | 1,400 | 4,000 |
| 2002/04/22 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 |
| 2002/04/19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2002/04/18 | 1,460 | 1,460 | 1,430 | 1,450 | 6,000 |
| 2002/04/17 | 1,420 | 1,470 | 1,410 | 1,450 | 13,000 |
| 2002/04/16 | 1,450 | 1,450 | 1,390 | 1,390 | 15,000 |
| 2002/04/15 | 1,380 | 1,470 | 1,380 | 1,430 | 32,000 |
| 2002/04/12 | 1,370 | 1,380 | 1,370 | 1,380 | 15,000 |
| 2002/04/11 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 |
| 2002/04/10 | 1,380 | 1,380 | 1,350 | 1,370 | 11,000 |
| 2002/04/09 | 1,410 | 1,410 | 1,410 | 1,410 | 21,000 |
| 2002/04/08 | 1,400 | 1,420 | 1,390 | 1,400 | 40,000 |
| 2002/04/05 | 1,300 | 1,420 | 1,300 | 1,380 | 49,000 |
| 2002/04/04 | 1,200 | 1,300 | 1,200 | 1,280 | 16,000 |
| 2002/04/03 | 1,200 | 1,210 | 1,190 | 1,190 | 6,000 |
| 2002/04/02 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 2002/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2002/03/29 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
| 2002/03/28 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 |
| 2002/03/27 | 1,230 | 1,260 | 1,220 | 1,260 | 12,000 |
| 2002/03/26 | 1,210 | 1,240 | 1,210 | 1,230 | 5,000 |
| 2002/03/25 | 1,240 | 1,250 | 1,240 | 1,240 | 11,000 |
| 2002/03/22 | 1,200 | 1,240 | 1,200 | 1,240 | 11,000 |
| 2002/03/20 | 1,280 | 1,280 | 1,230 | 1,230 | 29,000 |
| 2002/03/19 | 1,270 | 1,280 | 1,230 | 1,280 | 16,000 |
| 2002/03/18 | 1,370 | 1,380 | 1,220 | 1,270 | 59,000 |
| 2002/03/15 | 1,280 | 1,360 | 1,260 | 1,360 | 98,000 |
| 2002/03/14 | 1,200 | 1,200 | 1,120 | 1,160 | 20,000 |
| 2002/03/13 | 1,250 | 1,280 | 1,220 | 1,220 | 29,000 |
| 2002/03/12 | 1,330 | 1,340 | 1,230 | 1,240 | 45,000 |
| 2002/03/11 | 1,210 | 1,310 | 1,210 | 1,310 | 74,000 |
| 2002/03/08 | 1,150 | 1,210 | 1,110 | 1,210 | 58,000 |
| 2002/03/07 | 1,130 | 1,170 | 1,120 | 1,160 | 39,000 |
| 2002/03/06 | 1,020 | 1,130 | 1,020 | 1,130 | 36,000 |
| 2002/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2002/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2002/03/01 | 982 | 1,010 | 982 | 1,000 | 10,000 |
| 2002/02/28 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 2002/02/27 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2002/02/26 | 1,010 | 1,010 | 980 | 1,000 | 10,000 |
| 2002/02/25 | 1,040 | 1,040 | 1,000 | 1,010 | 22,000 |
| 2002/02/22 | 950 | 980 | 950 | 980 | 3,000 |
| 2002/02/21 | 952 | 952 | 952 | 952 | 2,000 |
| 2002/02/20 | 940 | 941 | 940 | 941 | 2,000 |
| 2002/02/19 | 953 | 953 | 950 | 950 | 6,000 |
| 2002/02/18 | 960 | 960 | 951 | 951 | 2,000 |
| 2002/02/15 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/02/14 | 988 | 988 | 935 | 953 | 11,000 |
| 2002/02/13 | 988 | 988 | 988 | 988 | 1,000 |
| 2002/02/12 | 980 | 987 | 980 | 981 | 3,000 |
| 2002/02/08 | 965 | 970 | 965 | 970 | 2,000 |
| 2002/02/07 | 950 | 950 | 950 | 950 | 1,000 |
| 2002/02/06 | 940 | 940 | 932 | 932 | 4,000 |
| 2002/02/05 | 950 | 950 | 945 | 945 | 2,000 |
| 2002/02/04 | 968 | 980 | 968 | 980 | 5,000 |
| 2002/02/01 | 964 | 964 | 960 | 960 | 3,000 |
| 2002/01/31 | 966 | 966 | 966 | 966 | 1,000 |
| 2002/01/30 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/01/29 | 990 | 990 | 960 | 960 | 4,000 |
| 2002/01/28 | 990 | 990 | 990 | 990 | 2,000 |
| 2002/01/25 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2002/01/24 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 2002/01/23 | 1,050 | 1,060 | 990 | 990 | 9,000 |
| 2002/01/22 | 977 | 1,070 | 977 | 1,020 | 58,000 |
| 2002/01/21 | 951 | 963 | 951 | 963 | 7,000 |
| 2002/01/18 | 922 | 931 | 922 | 931 | 2,000 |
| 2002/01/17 | 905 | 910 | 905 | 910 | 7,000 |
| 2002/01/16 | 915 | 915 | 915 | 915 | 2,000 |
| 2002/01/15 | 966 | 966 | 966 | 966 | 1,000 |
| 2002/01/10 | 950 | 950 | 936 | 940 | 7,000 |
| 2002/01/08 | 934 | 935 | 934 | 935 | 4,000 |
| 2002/01/07 | 940 | 940 | 930 | 930 | 2,000 |