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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,300 | 1,300 | 1,290 | 1,290 | 1,100 |
| 2003/12/29 | 1,300 | 1,310 | 1,290 | 1,300 | 4,900 |
| 2003/12/26 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2003/12/25 | 1,320 | 1,320 | 1,300 | 1,300 | 2,900 |
| 2003/12/24 | 1,320 | 1,320 | 1,300 | 1,300 | 2,100 |
| 2003/12/22 | 1,350 | 1,350 | 1,320 | 1,330 | 2,900 |
| 2003/12/19 | 1,310 | 1,350 | 1,310 | 1,350 | 4,100 |
| 2003/12/18 | 1,480 | 1,480 | 1,430 | 1,450 | 5,100 |
| 2003/12/17 | 1,490 | 1,490 | 1,470 | 1,470 | 4,800 |
| 2003/12/16 | 1,440 | 1,500 | 1,350 | 1,500 | 6,800 |
| 2003/12/15 | 1,430 | 1,440 | 1,430 | 1,440 | 1,400 |
| 2003/12/12 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2003/12/11 | 1,360 | 1,450 | 1,360 | 1,450 | 3,000 |
| 2003/12/10 | 1,370 | 1,430 | 1,370 | 1,430 | 4,000 |
| 2003/12/09 | 1,350 | 1,370 | 1,350 | 1,370 | 800 |
| 2003/12/08 | 1,360 | 1,360 | 1,350 | 1,350 | 600 |
| 2003/12/05 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2003/12/04 | 1,450 | 1,480 | 1,450 | 1,460 | 4,000 |
| 2003/12/03 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2003/12/02 | 1,390 | 1,390 | 1,340 | 1,360 | 4,900 |
| 2003/12/01 | 1,340 | 1,350 | 1,320 | 1,350 | 1,000 |
| 2003/11/28 | 1,340 | 1,360 | 1,340 | 1,340 | 1,700 |
| 2003/11/27 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 2003/11/26 | 1,350 | 1,370 | 1,340 | 1,370 | 2,400 |
| 2003/11/25 | 1,300 | 1,440 | 1,300 | 1,440 | 4,400 |
| 2003/11/21 | 1,360 | 1,420 | 1,360 | 1,400 | 1,400 |
| 2003/11/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2003/11/19 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2003/11/18 | 1,290 | 1,400 | 1,290 | 1,400 | 5,000 |
| 2003/11/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,300 |
| 2003/11/14 | 1,850 | 1,850 | 1,800 | 1,800 | 17,700 |
| 2003/11/13 | 1,820 | 1,820 | 1,820 | 1,820 | 1,100 |
| 2003/11/12 | 1,840 | 1,840 | 1,820 | 1,820 | 2,300 |
| 2003/11/11 | 1,870 | 1,870 | 1,830 | 1,850 | 5,100 |
| 2003/11/10 | 1,900 | 1,900 | 1,900 | 1,900 | 9,300 |
| 2003/11/07 | 1,890 | 1,900 | 1,800 | 1,900 | 6,200 |
| 2003/11/06 | 1,940 | 1,950 | 1,920 | 1,920 | 7,300 |
| 2003/11/05 | 1,900 | 1,950 | 1,900 | 1,950 | 5,100 |
| 2003/11/04 | 1,920 | 1,920 | 1,900 | 1,900 | 3,200 |
| 2003/10/31 | 1,850 | 1,920 | 1,850 | 1,920 | 9,700 |
| 2003/10/30 | 1,880 | 1,880 | 1,830 | 1,850 | 2,000 |
| 2003/10/29 | 1,900 | 1,900 | 1,850 | 1,900 | 14,600 |
| 2003/10/28 | 1,880 | 1,880 | 1,850 | 1,850 | 500 |
| 2003/10/27 | 1,830 | 1,880 | 1,830 | 1,880 | 1,100 |
| 2003/10/24 | 1,680 | 1,850 | 1,680 | 1,830 | 5,900 |
| 2003/10/23 | 1,830 | 1,830 | 1,700 | 1,700 | 5,300 |
| 2003/10/22 | 1,940 | 1,940 | 1,870 | 1,890 | 3,300 |
| 2003/10/21 | 2,010 | 2,050 | 1,950 | 2,000 | 24,000 |
| 2003/10/20 | 1,850 | 1,980 | 1,850 | 1,980 | 20,200 |
| 2003/10/17 | 1,800 | 1,820 | 1,780 | 1,820 | 19,700 |
| 2003/10/16 | 1,780 | 1,800 | 1,770 | 1,800 | 12,700 |
| 2003/10/15 | 1,700 | 1,800 | 1,700 | 1,780 | 20,300 |
| 2003/10/14 | 1,650 | 1,670 | 1,640 | 1,670 | 9,100 |
| 2003/10/10 | 1,620 | 1,620 | 1,550 | 1,550 | 7,300 |
| 2003/10/09 | 1,580 | 1,650 | 1,580 | 1,620 | 10,400 |
| 2003/10/08 | 1,600 | 1,600 | 1,570 | 1,580 | 1,600 |
| 2003/10/07 | 1,600 | 1,630 | 1,600 | 1,600 | 7,100 |
| 2003/10/06 | 1,600 | 1,630 | 1,570 | 1,610 | 6,200 |
| 2003/10/03 | 1,630 | 1,650 | 1,600 | 1,600 | 6,200 |
| 2003/10/02 | 1,550 | 1,610 | 1,550 | 1,610 | 29,700 |
| 2003/10/01 | 1,540 | 1,550 | 1,500 | 1,550 | 4,600 |
| 2003/09/30 | 1,450 | 1,540 | 1,450 | 1,540 | 15,200 |
| 2003/09/25 | 1,400 | 1,450 | 1,400 | 1,410 | 9,100 |
| 2003/09/22 | 1,460 | 1,460 | 1,430 | 1,430 | 1,500 |
| 2003/09/19 | 1,470 | 1,480 | 1,450 | 1,460 | 4,400 |
| 2003/09/18 | 1,500 | 1,500 | 1,470 | 1,470 | 4,100 |
| 2003/09/17 | 1,500 | 1,510 | 1,500 | 1,500 | 9,500 |
| 2003/09/16 | 1,470 | 1,500 | 1,470 | 1,470 | 3,800 |
| 2003/09/11 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2003/09/10 | 1,510 | 1,540 | 1,500 | 1,500 | 19,000 |
| 2003/09/09 | 1,500 | 1,510 | 1,500 | 1,510 | 3,500 |
| 2003/09/08 | 1,500 | 1,510 | 1,500 | 1,500 | 4,200 |
| 2003/09/05 | 1,500 | 1,530 | 1,500 | 1,530 | 13,600 |
| 2003/09/04 | 1,500 | 1,510 | 1,500 | 1,500 | 6,400 |
| 2003/09/03 | 1,500 | 1,500 | 1,500 | 1,500 | 6,100 |
| 2003/09/02 | 1,480 | 1,510 | 1,480 | 1,500 | 13,300 |
| 2003/09/01 | 1,490 | 1,500 | 1,430 | 1,500 | 6,600 |
| 2003/08/29 | 1,400 | 1,500 | 1,400 | 1,500 | 15,500 |
| 2003/08/28 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2003/08/27 | 1,440 | 1,480 | 1,440 | 1,480 | 12,800 |
| 2003/08/26 | 1,430 | 1,430 | 1,430 | 1,430 | 2,800 |
| 2003/08/25 | 1,400 | 1,440 | 1,380 | 1,420 | 4,600 |
| 2003/08/22 | 1,440 | 1,440 | 1,410 | 1,440 | 1,700 |
| 2003/08/21 | 1,400 | 1,490 | 1,400 | 1,400 | 4,300 |
| 2003/08/20 | 1,510 | 1,510 | 1,440 | 1,450 | 800 |
| 2003/08/19 | 1,490 | 1,540 | 1,450 | 1,530 | 9,300 |
| 2003/08/18 | 1,490 | 1,490 | 1,480 | 1,490 | 2,700 |
| 2003/08/15 | 1,440 | 1,490 | 1,440 | 1,490 | 21,000 |
| 2003/08/14 | 1,440 | 1,440 | 1,400 | 1,440 | 16,200 |
| 2003/08/13 | 1,410 | 1,440 | 1,410 | 1,440 | 5,800 |
| 2003/08/12 | 1,390 | 1,410 | 1,380 | 1,410 | 21,600 |
| 2003/08/11 | 1,320 | 1,350 | 1,310 | 1,350 | 4,300 |
| 2003/08/08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,900 |
| 2003/08/07 | 1,310 | 1,320 | 1,310 | 1,320 | 2,100 |
| 2003/08/06 | 1,360 | 1,360 | 1,340 | 1,350 | 2,800 |
| 2003/08/05 | 1,360 | 1,370 | 1,350 | 1,360 | 5,200 |
| 2003/08/04 | 1,380 | 1,380 | 1,360 | 1,360 | 2,700 |
| 2003/08/01 | 1,360 | 1,370 | 1,340 | 1,370 | 4,700 |
| 2003/07/31 | 1,400 | 1,400 | 1,360 | 1,400 | 13,500 |
| 2003/07/30 | 1,380 | 1,380 | 1,360 | 1,380 | 2,700 |
| 2003/07/29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,400 |
| 2003/07/28 | 1,400 | 1,410 | 1,380 | 1,380 | 4,300 |
| 2003/07/25 | 1,420 | 1,420 | 1,390 | 1,400 | 8,600 |
| 2003/07/24 | 1,360 | 1,440 | 1,360 | 1,440 | 13,200 |
| 2003/07/23 | 1,360 | 1,360 | 1,360 | 1,360 | 3,800 |
| 2003/07/22 | 1,360 | 1,360 | 1,340 | 1,360 | 4,300 |
| 2003/07/18 | 1,350 | 1,360 | 1,350 | 1,360 | 9,900 |
| 2003/07/17 | 1,380 | 1,380 | 1,350 | 1,360 | 5,000 |
| 2003/07/16 | 1,370 | 1,380 | 1,360 | 1,380 | 3,500 |
| 2003/07/15 | 1,370 | 1,370 | 1,360 | 1,360 | 2,900 |
| 2003/07/14 | 1,360 | 1,370 | 1,360 | 1,360 | 5,200 |
| 2003/07/11 | 1,340 | 1,380 | 1,330 | 1,360 | 14,200 |
| 2003/07/10 | 1,380 | 1,390 | 1,350 | 1,350 | 4,500 |
| 2003/07/09 | 1,380 | 1,390 | 1,380 | 1,380 | 8,600 |
| 2003/07/08 | 1,380 | 1,410 | 1,360 | 1,380 | 16,100 |
| 2003/07/07 | 1,260 | 1,370 | 1,260 | 1,360 | 39,200 |
| 2003/07/04 | 1,250 | 1,290 | 1,250 | 1,260 | 22,300 |
| 2003/07/03 | 1,230 | 1,260 | 1,220 | 1,260 | 35,100 |
| 2003/07/02 | 1,180 | 1,230 | 1,180 | 1,200 | 36,800 |
| 2003/07/01 | 1,150 | 1,160 | 1,150 | 1,160 | 4,700 |
| 2003/06/30 | 1,140 | 1,150 | 1,140 | 1,150 | 1,200 |
| 2003/06/27 | 1,140 | 1,170 | 1,140 | 1,150 | 7,000 |
| 2003/06/26 | 1,130 | 1,150 | 1,130 | 1,140 | 18,800 |
| 2003/06/25 | 1,090 | 1,120 | 1,090 | 1,120 | 17,900 |
| 2003/06/24 | 1,090 | 1,110 | 1,080 | 1,110 | 14,200 |
| 2003/06/23 | 1,130 | 1,130 | 1,100 | 1,110 | 4,900 |
| 2003/06/20 | 1,130 | 1,150 | 1,120 | 1,130 | 9,000 |
| 2003/06/19 | 1,150 | 1,170 | 1,150 | 1,150 | 2,000 |
| 2003/06/18 | 1,160 | 1,170 | 1,150 | 1,170 | 2,700 |
| 2003/06/17 | 1,150 | 1,160 | 1,120 | 1,160 | 8,100 |
| 2003/06/16 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 |
| 2003/06/13 | 1,160 | 1,170 | 1,150 | 1,150 | 3,600 |
| 2003/06/12 | 1,200 | 1,200 | 1,150 | 1,160 | 13,300 |
| 2003/06/11 | 1,210 | 1,220 | 1,190 | 1,190 | 29,400 |
| 2003/06/10 | 1,130 | 1,190 | 1,120 | 1,190 | 20,200 |
| 2003/06/09 | 1,130 | 1,170 | 1,130 | 1,140 | 19,200 |
| 2003/06/06 | 1,130 | 1,140 | 1,100 | 1,130 | 13,000 |
| 2003/06/05 | 1,120 | 1,130 | 1,120 | 1,120 | 600 |
| 2003/06/04 | 1,140 | 1,140 | 1,120 | 1,130 | 2,900 |
| 2003/06/03 | 1,110 | 1,150 | 1,110 | 1,150 | 8,200 |
| 2003/06/02 | 1,130 | 1,140 | 1,110 | 1,130 | 7,900 |
| 2003/05/30 | 1,140 | 1,150 | 1,130 | 1,140 | 7,200 |
| 2003/05/29 | 1,160 | 1,160 | 1,100 | 1,140 | 28,200 |
| 2003/05/28 | 1,080 | 1,150 | 1,080 | 1,110 | 11,800 |
| 2003/05/27 | 1,100 | 1,100 | 1,070 | 1,080 | 7,600 |
| 2003/05/26 | 1,070 | 1,140 | 1,070 | 1,130 | 22,700 |
| 2003/05/23 | 1,070 | 1,090 | 1,050 | 1,070 | 16,500 |
| 2003/05/22 | 1,070 | 1,070 | 1,030 | 1,050 | 28,700 |
| 2003/05/21 | 1,030 | 1,070 | 1,000 | 1,070 | 94,100 |
| 2003/05/20 | 970 | 1,010 | 958 | 1,000 | 98,300 |
| 2003/05/19 | 965 | 980 | 950 | 955 | 40,700 |
| 2003/05/16 | 930 | 930 | 921 | 930 | 5,000 |
| 2003/05/15 | 941 | 950 | 925 | 925 | 19,100 |
| 2003/05/14 | 930 | 952 | 930 | 931 | 15,800 |
| 2003/05/13 | 933 | 942 | 930 | 930 | 15,500 |
| 2003/05/12 | 949 | 956 | 929 | 931 | 13,700 |
| 2003/05/09 | 939 | 939 | 920 | 929 | 2,300 |
| 2003/05/08 | 945 | 960 | 945 | 950 | 3,300 |
| 2003/05/07 | 950 | 960 | 935 | 960 | 9,000 |
| 2003/05/06 | 910 | 960 | 910 | 950 | 1,200 |
| 2003/05/02 | 880 | 889 | 880 | 889 | 5,200 |
| 2003/05/01 | 871 | 900 | 870 | 873 | 3,400 |
| 2003/04/30 | 901 | 901 | 861 | 865 | 13,300 |
| 2003/04/28 | 918 | 918 | 900 | 901 | 3,500 |
| 2003/04/25 | 930 | 930 | 900 | 920 | 4,100 |
| 2003/04/24 | 905 | 905 | 900 | 900 | 1,100 |
| 2003/04/23 | 890 | 890 | 890 | 890 | 2,600 |
| 2003/04/22 | 901 | 902 | 901 | 902 | 1,400 |
| 2003/04/21 | 912 | 912 | 881 | 900 | 8,300 |
| 2003/04/18 | 900 | 912 | 900 | 912 | 11,600 |
| 2003/04/17 | 915 | 915 | 910 | 910 | 23,500 |
| 2003/04/16 | 916 | 916 | 910 | 916 | 7,700 |
| 2003/04/15 | 918 | 918 | 917 | 917 | 9,700 |
| 2003/04/14 | 890 | 891 | 890 | 891 | 900 |
| 2003/04/11 | 906 | 906 | 891 | 891 | 2,300 |
| 2003/04/10 | 920 | 920 | 900 | 905 | 3,200 |
| 2003/04/09 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/04/08 | 920 | 930 | 920 | 920 | 800 |
| 2003/04/07 | 880 | 920 | 880 | 920 | 1,600 |
| 2003/04/04 | 930 | 930 | 930 | 930 | 800 |
| 2003/04/02 | 960 | 960 | 960 | 960 | 300 |
| 2003/04/01 | 910 | 910 | 891 | 900 | 5,800 |
| 2003/03/31 | 928 | 928 | 919 | 921 | 8,100 |
| 2003/03/27 | 931 | 940 | 930 | 940 | 10,100 |
| 2003/03/26 | 931 | 931 | 930 | 930 | 7,100 |
| 2003/03/25 | 950 | 950 | 950 | 950 | 2,100 |
| 2003/03/24 | 935 | 935 | 930 | 935 | 3,200 |
| 2003/03/20 | 930 | 930 | 930 | 930 | 200 |
| 2003/03/19 | 968 | 968 | 931 | 931 | 1,500 |
| 2003/03/18 | 970 | 970 | 968 | 968 | 1,300 |
| 2003/03/17 | 975 | 975 | 960 | 961 | 10,500 |
| 2003/03/14 | 950 | 950 | 950 | 950 | 1,400 |
| 2003/03/13 | 945 | 945 | 945 | 945 | 7,100 |
| 2003/03/12 | 941 | 941 | 941 | 941 | 700 |
| 2003/03/11 | 947 | 951 | 947 | 951 | 10,700 |
| 2003/03/10 | 951 | 951 | 950 | 951 | 11,000 |
| 2003/03/07 | 949 | 951 | 931 | 951 | 9,100 |
| 2003/03/06 | 947 | 950 | 947 | 950 | 3,300 |
| 2003/03/05 | 945 | 950 | 945 | 947 | 5,900 |
| 2003/03/04 | 944 | 945 | 943 | 945 | 700 |
| 2003/03/03 | 907 | 911 | 905 | 911 | 4,300 |
| 2003/02/28 | 900 | 910 | 850 | 905 | 15,200 |
| 2003/02/27 | 933 | 949 | 893 | 895 | 21,800 |
| 2003/02/26 | 1,000 | 1,000 | 993 | 993 | 2,600 |
| 2003/02/25 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 |
| 2003/02/24 | 1,000 | 1,000 | 999 | 999 | 300 |
| 2003/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2003/02/20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,200 |
| 2003/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2003/02/18 | 1,050 | 1,050 | 1,000 | 1,000 | 3,900 |
| 2003/02/17 | 1,000 | 1,010 | 1,000 | 1,000 | 3,100 |
| 2003/02/14 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2003/02/13 | 1,030 | 1,050 | 1,030 | 1,050 | 800 |
| 2003/02/12 | 982 | 1,030 | 982 | 1,030 | 200 |
| 2003/02/10 | 1,000 | 1,000 | 980 | 980 | 600 |
| 2003/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2003/02/06 | 1,020 | 1,020 | 1,000 | 1,020 | 2,300 |
| 2003/02/05 | 1,010 | 1,020 | 1,010 | 1,020 | 2,100 |
| 2003/02/04 | 1,020 | 1,020 | 1,010 | 1,020 | 1,100 |
| 2003/02/03 | 1,010 | 1,010 | 1,000 | 1,010 | 1,300 |
| 2003/01/31 | 1,020 | 1,020 | 1,010 | 1,010 | 1,700 |
| 2003/01/30 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2003/01/28 | 1,040 | 1,050 | 1,040 | 1,050 | 600 |
| 2003/01/24 | 1,100 | 1,100 | 1,030 | 1,030 | 4,700 |
| 2003/01/22 | 1,100 | 1,100 | 1,080 | 1,100 | 1,400 |
| 2003/01/21 | 1,110 | 1,120 | 1,100 | 1,100 | 900 |
| 2003/01/20 | 1,000 | 1,120 | 1,000 | 1,090 | 8,100 |
| 2003/01/17 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2003/01/16 | 1,030 | 1,030 | 1,020 | 1,020 | 600 |
| 2003/01/15 | 1,020 | 1,020 | 1,000 | 1,020 | 2,200 |
| 2003/01/14 | 1,060 | 1,060 | 1,000 | 1,060 | 3,200 |
| 2003/01/10 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2003/01/09 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2003/01/08 | 1,100 | 1,100 | 1,060 | 1,060 | 1,200 |
| 2003/01/07 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2003/01/06 | 1,070 | 1,100 | 1,070 | 1,090 | 2,000 |