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 |
|---|---|---|---|---|---|
| 2007/12/28 | 987 | 987 | 985 | 985 | 700 |
| 2007/12/27 | 984 | 987 | 980 | 987 | 1,400 |
| 2007/12/26 | 972 | 980 | 972 | 980 | 1,700 |
| 2007/12/25 | 975 | 985 | 970 | 972 | 1,300 |
| 2007/12/21 | 971 | 971 | 968 | 969 | 5,400 |
| 2007/12/20 | 971 | 978 | 970 | 970 | 3,100 |
| 2007/12/19 | 982 | 993 | 971 | 971 | 5,200 |
| 2007/12/18 | 987 | 994 | 983 | 983 | 1,600 |
| 2007/12/17 | 1,000 | 1,000 | 987 | 987 | 1,100 |
| 2007/12/14 | 1,002 | 1,002 | 987 | 990 | 2,700 |
| 2007/12/13 | 1,005 | 1,005 | 981 | 981 | 5,600 |
| 2007/12/12 | 997 | 1,000 | 997 | 1,000 | 1,700 |
| 2007/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,600 |
| 2007/12/07 | 1,006 | 1,006 | 994 | 1,003 | 12,200 |
| 2007/12/06 | 997 | 1,000 | 994 | 994 | 10,600 |
| 2007/12/05 | 1,007 | 1,007 | 991 | 996 | 600 |
| 2007/12/04 | 1,006 | 1,007 | 990 | 1,000 | 4,100 |
| 2007/12/03 | 1,010 | 1,017 | 1,001 | 1,006 | 2,900 |
| 2007/11/30 | 1,003 | 1,013 | 998 | 1,010 | 5,900 |
| 2007/11/29 | 1,002 | 1,026 | 1,001 | 1,026 | 4,500 |
| 2007/11/28 | 1,040 | 1,040 | 990 | 1,029 | 11,600 |
| 2007/11/27 | 982 | 990 | 981 | 990 | 1,700 |
| 2007/11/26 | 980 | 1,000 | 980 | 986 | 4,200 |
| 2007/11/22 | 970 | 975 | 970 | 974 | 3,800 |
| 2007/11/21 | 990 | 990 | 980 | 982 | 1,100 |
| 2007/11/20 | 995 | 995 | 969 | 980 | 15,100 |
| 2007/11/19 | 1,006 | 1,025 | 1,004 | 1,004 | 2,100 |
| 2007/11/16 | 1,023 | 1,025 | 1,020 | 1,020 | 6,800 |
| 2007/11/15 | 1,023 | 1,048 | 1,023 | 1,027 | 6,000 |
| 2007/11/14 | 1,050 | 1,050 | 1,032 | 1,032 | 3,900 |
| 2007/11/13 | 1,060 | 1,060 | 1,016 | 1,035 | 4,200 |
| 2007/11/12 | 1,050 | 1,065 | 1,013 | 1,061 | 2,100 |
| 2007/11/09 | 1,059 | 1,068 | 1,051 | 1,068 | 4,100 |
| 2007/11/08 | 1,060 | 1,060 | 1,051 | 1,051 | 6,600 |
| 2007/11/07 | 1,072 | 1,072 | 1,065 | 1,070 | 11,800 |
| 2007/11/06 | 1,075 | 1,075 | 1,068 | 1,071 | 8,200 |
| 2007/11/05 | 1,076 | 1,079 | 1,073 | 1,078 | 3,600 |
| 2007/11/02 | 1,072 | 1,076 | 1,072 | 1,073 | 6,500 |
| 2007/11/01 | 1,090 | 1,090 | 1,063 | 1,075 | 6,400 |
| 2007/10/31 | 1,079 | 1,080 | 1,069 | 1,080 | 6,500 |
| 2007/10/30 | 1,061 | 1,075 | 1,061 | 1,070 | 7,700 |
| 2007/10/29 | 1,059 | 1,074 | 1,059 | 1,074 | 7,900 |
| 2007/10/26 | 1,070 | 1,080 | 1,052 | 1,056 | 6,600 |
| 2007/10/25 | 1,065 | 1,069 | 1,050 | 1,059 | 4,300 |
| 2007/10/24 | 1,050 | 1,060 | 1,045 | 1,055 | 7,800 |
| 2007/10/23 | 1,071 | 1,071 | 1,041 | 1,053 | 7,000 |
| 2007/10/22 | 1,036 | 1,052 | 1,031 | 1,051 | 20,500 |
| 2007/10/19 | 1,138 | 1,138 | 1,084 | 1,084 | 49,800 |
| 2007/10/18 | 1,070 | 1,095 | 1,070 | 1,070 | 7,900 |
| 2007/10/17 | 1,050 | 1,077 | 1,050 | 1,071 | 29,000 |
| 2007/10/16 | 1,085 | 1,090 | 1,066 | 1,090 | 17,400 |
| 2007/10/15 | 1,095 | 1,095 | 1,075 | 1,085 | 13,700 |
| 2007/10/12 | 1,049 | 1,082 | 1,049 | 1,072 | 39,600 |
| 2007/10/11 | 1,032 | 1,043 | 1,030 | 1,042 | 9,100 |
| 2007/10/10 | 1,025 | 1,034 | 1,025 | 1,030 | 10,300 |
| 2007/10/09 | 1,017 | 1,025 | 1,015 | 1,025 | 7,300 |
| 2007/10/05 | 1,020 | 1,020 | 999 | 1,010 | 73,800 |
| 2007/10/04 | 1,013 | 1,020 | 1,013 | 1,015 | 6,500 |
| 2007/10/03 | 1,010 | 1,020 | 1,000 | 1,013 | 6,100 |
| 2007/10/02 | 1,004 | 1,010 | 1,004 | 1,004 | 2,500 |
| 2007/10/01 | 994 | 1,005 | 994 | 1,005 | 3,400 |
| 2007/09/28 | 1,025 | 1,025 | 990 | 1,000 | 11,800 |
| 2007/09/27 | 994 | 1,019 | 994 | 1,005 | 5,700 |
| 2007/09/26 | 975 | 984 | 974 | 984 | 3,100 |
| 2007/09/25 | 976 | 980 | 972 | 972 | 1,600 |
| 2007/09/21 | 985 | 985 | 970 | 975 | 6,900 |
| 2007/09/20 | 1,000 | 1,016 | 987 | 987 | 9,400 |
| 2007/09/19 | 985 | 1,000 | 985 | 1,000 | 7,200 |
| 2007/09/18 | 985 | 985 | 982 | 985 | 4,300 |
| 2007/09/14 | 1,005 | 1,010 | 995 | 1,000 | 11,000 |
| 2007/09/13 | 1,005 | 1,005 | 998 | 998 | 600 |
| 2007/09/12 | 1,013 | 1,013 | 1,000 | 1,008 | 3,300 |
| 2007/09/11 | 1,020 | 1,020 | 1,010 | 1,014 | 2,800 |
| 2007/09/10 | 1,005 | 1,020 | 995 | 1,010 | 9,500 |
| 2007/09/07 | 1,031 | 1,031 | 1,025 | 1,025 | 1,200 |
| 2007/09/06 | 1,030 | 1,032 | 1,030 | 1,030 | 3,600 |
| 2007/09/05 | 1,032 | 1,032 | 1,031 | 1,031 | 1,500 |
| 2007/09/04 | 1,038 | 1,038 | 1,031 | 1,031 | 1,000 |
| 2007/09/03 | 1,026 | 1,045 | 1,025 | 1,035 | 2,800 |
| 2007/08/31 | 1,022 | 1,026 | 1,021 | 1,025 | 3,700 |
| 2007/08/30 | 1,030 | 1,030 | 1,021 | 1,023 | 1,000 |
| 2007/08/29 | 1,027 | 1,027 | 1,021 | 1,026 | 2,800 |
| 2007/08/28 | 1,039 | 1,039 | 1,023 | 1,025 | 1,200 |
| 2007/08/27 | 1,025 | 1,029 | 1,023 | 1,026 | 4,800 |
| 2007/08/24 | 1,028 | 1,035 | 1,022 | 1,023 | 2,200 |
| 2007/08/23 | 1,014 | 1,028 | 1,014 | 1,025 | 8,200 |
| 2007/08/22 | 1,010 | 1,025 | 1,010 | 1,017 | 2,200 |
| 2007/08/21 | 1,019 | 1,030 | 1,011 | 1,030 | 6,900 |
| 2007/08/20 | 1,029 | 1,029 | 1,020 | 1,021 | 1,200 |
| 2007/08/17 | 1,021 | 1,030 | 1,001 | 1,020 | 7,700 |
| 2007/08/16 | 1,020 | 1,040 | 1,018 | 1,021 | 10,300 |
| 2007/08/15 | 1,045 | 1,045 | 1,021 | 1,025 | 5,600 |
| 2007/08/14 | 1,041 | 1,041 | 1,026 | 1,026 | 5,400 |
| 2007/08/13 | 1,041 | 1,041 | 1,027 | 1,041 | 5,300 |
| 2007/08/10 | 1,055 | 1,055 | 1,041 | 1,041 | 6,500 |
| 2007/08/09 | 1,075 | 1,075 | 1,057 | 1,062 | 7,500 |
| 2007/08/08 | 1,058 | 1,075 | 1,050 | 1,075 | 6,700 |
| 2007/08/07 | 1,056 | 1,080 | 1,056 | 1,075 | 4,300 |
| 2007/08/06 | 1,051 | 1,060 | 1,050 | 1,054 | 3,900 |
| 2007/08/03 | 1,079 | 1,079 | 1,061 | 1,061 | 1,900 |
| 2007/08/02 | 1,096 | 1,096 | 1,035 | 1,044 | 10,300 |
| 2007/08/01 | 1,098 | 1,098 | 1,060 | 1,060 | 6,600 |
| 2007/07/31 | 1,068 | 1,100 | 1,068 | 1,099 | 9,600 |
| 2007/07/30 | 1,036 | 1,080 | 1,036 | 1,080 | 4,800 |
| 2007/07/27 | 1,040 | 1,048 | 1,026 | 1,033 | 4,400 |
| 2007/07/26 | 1,052 | 1,058 | 1,049 | 1,049 | 7,800 |
| 2007/07/25 | 1,051 | 1,051 | 1,051 | 1,051 | 1,500 |
| 2007/07/24 | 1,060 | 1,060 | 1,058 | 1,058 | 1,200 |
| 2007/07/23 | 1,055 | 1,059 | 1,050 | 1,058 | 8,500 |
| 2007/07/20 | 1,072 | 1,078 | 1,055 | 1,055 | 2,000 |
| 2007/07/19 | 1,068 | 1,071 | 1,051 | 1,071 | 6,600 |
| 2007/07/18 | 1,069 | 1,069 | 1,052 | 1,052 | 1,400 |
| 2007/07/17 | 1,066 | 1,066 | 1,066 | 1,066 | 6,100 |
| 2007/07/13 | 1,100 | 1,100 | 1,059 | 1,060 | 13,800 |
| 2007/07/12 | 1,028 | 1,040 | 1,028 | 1,040 | 9,400 |
| 2007/07/11 | 1,038 | 1,040 | 1,021 | 1,025 | 10,500 |
| 2007/07/10 | 1,060 | 1,060 | 1,022 | 1,040 | 11,500 |
| 2007/07/09 | 1,050 | 1,064 | 1,049 | 1,052 | 15,200 |
| 2007/07/06 | 1,050 | 1,050 | 1,049 | 1,049 | 2,400 |
| 2007/07/05 | 1,053 | 1,058 | 1,047 | 1,047 | 5,600 |
| 2007/07/04 | 1,052 | 1,070 | 1,050 | 1,050 | 2,800 |
| 2007/07/03 | 1,060 | 1,060 | 1,040 | 1,050 | 6,800 |
| 2007/07/02 | 1,057 | 1,060 | 1,050 | 1,050 | 7,200 |
| 2007/06/29 | 1,063 | 1,063 | 1,057 | 1,060 | 8,600 |
| 2007/06/28 | 1,065 | 1,069 | 1,062 | 1,064 | 6,600 |
| 2007/06/27 | 1,081 | 1,081 | 1,065 | 1,065 | 6,800 |
| 2007/06/26 | 1,088 | 1,096 | 1,082 | 1,082 | 7,700 |
| 2007/06/25 | 1,090 | 1,100 | 1,087 | 1,087 | 8,400 |
| 2007/06/22 | 1,090 | 1,099 | 1,085 | 1,095 | 8,000 |
| 2007/06/21 | 1,100 | 1,100 | 1,084 | 1,090 | 4,600 |
| 2007/06/20 | 1,091 | 1,110 | 1,077 | 1,108 | 6,900 |
| 2007/06/19 | 1,051 | 1,099 | 1,049 | 1,095 | 16,100 |
| 2007/06/18 | 1,079 | 1,080 | 1,031 | 1,041 | 16,200 |
| 2007/06/15 | 1,007 | 1,060 | 1,007 | 1,060 | 43,100 |
| 2007/06/14 | 995 | 1,010 | 995 | 1,010 | 22,400 |
| 2007/06/13 | 1,014 | 1,015 | 1,011 | 1,015 | 7,000 |
| 2007/06/12 | 1,018 | 1,020 | 1,017 | 1,017 | 9,100 |
| 2007/06/11 | 1,020 | 1,020 | 1,015 | 1,020 | 24,100 |
| 2007/06/08 | 1,018 | 1,026 | 1,015 | 1,020 | 14,600 |
| 2007/06/07 | 1,025 | 1,025 | 1,012 | 1,020 | 28,900 |
| 2007/06/06 | 1,022 | 1,028 | 1,020 | 1,025 | 8,100 |
| 2007/06/05 | 1,021 | 1,021 | 1,020 | 1,020 | 400 |
| 2007/06/04 | 1,033 | 1,033 | 1,018 | 1,020 | 19,900 |
| 2007/06/01 | 1,025 | 1,038 | 1,024 | 1,027 | 4,400 |
| 2007/05/31 | 1,040 | 1,042 | 1,020 | 1,022 | 10,300 |
| 2007/05/30 | 1,028 | 1,028 | 1,016 | 1,018 | 3,800 |
| 2007/05/29 | 1,005 | 1,022 | 1,001 | 1,021 | 4,600 |
| 2007/05/28 | 1,000 | 1,010 | 1,000 | 1,005 | 3,400 |
| 2007/05/25 | 1,015 | 1,015 | 990 | 1,010 | 11,800 |
| 2007/05/24 | 1,048 | 1,048 | 1,020 | 1,020 | 6,600 |
| 2007/05/23 | 1,025 | 1,055 | 1,019 | 1,055 | 12,700 |
| 2007/05/22 | 1,005 | 1,018 | 1,000 | 1,017 | 4,800 |
| 2007/05/21 | 991 | 1,009 | 990 | 1,005 | 9,000 |
| 2007/05/18 | 1,000 | 1,000 | 991 | 992 | 10,700 |
| 2007/05/17 | 980 | 1,005 | 980 | 990 | 13,500 |
| 2007/05/16 | 981 | 992 | 980 | 980 | 18,100 |
| 2007/05/15 | 997 | 1,000 | 976 | 982 | 16,000 |
| 2007/05/14 | 1,027 | 1,030 | 996 | 1,000 | 24,800 |
| 2007/05/11 | 1,030 | 1,030 | 1,022 | 1,022 | 9,500 |
| 2007/05/10 | 1,060 | 1,060 | 1,032 | 1,035 | 27,200 |
| 2007/05/09 | 1,073 | 1,075 | 1,059 | 1,060 | 20,100 |
| 2007/05/08 | 1,110 | 1,111 | 1,077 | 1,087 | 38,400 |
| 2007/05/07 | 1,131 | 1,132 | 1,108 | 1,120 | 82,800 |
| 2007/05/02 | 1,060 | 1,185 | 1,060 | 1,143 | 213,700 |
| 2007/05/01 | 997 | 1,035 | 997 | 1,032 | 14,700 |
| 2007/04/27 | 980 | 1,000 | 979 | 996 | 15,300 |
| 2007/04/26 | 977 | 984 | 974 | 980 | 6,900 |
| 2007/04/25 | 984 | 989 | 978 | 989 | 6,700 |
| 2007/04/24 | 986 | 986 | 983 | 983 | 1,700 |
| 2007/04/23 | 995 | 1,000 | 989 | 989 | 2,400 |
| 2007/04/20 | 990 | 1,000 | 990 | 999 | 13,300 |
| 2007/04/19 | 990 | 994 | 987 | 993 | 9,700 |
| 2007/04/18 | 999 | 999 | 989 | 991 | 1,600 |
| 2007/04/17 | 1,001 | 1,001 | 991 | 1,000 | 2,800 |
| 2007/04/16 | 999 | 1,004 | 990 | 1,004 | 10,000 |
| 2007/04/13 | 1,012 | 1,020 | 1,000 | 1,005 | 7,700 |
| 2007/04/12 | 1,000 | 1,007 | 999 | 1,006 | 7,000 |
| 2007/04/11 | 1,014 | 1,014 | 1,000 | 1,001 | 9,200 |
| 2007/04/10 | 1,010 | 1,012 | 994 | 1,012 | 9,600 |
| 2007/04/09 | 993 | 1,010 | 987 | 1,003 | 4,700 |
| 2007/04/06 | 985 | 987 | 978 | 984 | 5,600 |
| 2007/04/05 | 1,001 | 1,009 | 970 | 980 | 11,400 |
| 2007/04/04 | 1,003 | 1,009 | 998 | 1,000 | 12,100 |
| 2007/04/03 | 1,021 | 1,021 | 995 | 1,000 | 29,900 |
| 2007/04/02 | 1,018 | 1,031 | 1,012 | 1,012 | 14,300 |
| 2007/03/30 | 1,028 | 1,040 | 1,026 | 1,026 | 6,100 |
| 2007/03/29 | 1,040 | 1,040 | 1,024 | 1,029 | 6,100 |
| 2007/03/28 | 1,030 | 1,032 | 1,023 | 1,026 | 15,700 |
| 2007/03/27 | 1,049 | 1,049 | 1,015 | 1,039 | 20,300 |
| 2007/03/26 | 1,079 | 1,079 | 1,055 | 1,070 | 19,000 |
| 2007/03/23 | 1,091 | 1,099 | 1,060 | 1,081 | 29,900 |
| 2007/03/22 | 1,094 | 1,107 | 1,085 | 1,099 | 34,100 |
| 2007/03/20 | 1,050 | 1,070 | 1,038 | 1,068 | 17,200 |
| 2007/03/19 | 1,012 | 1,045 | 1,012 | 1,045 | 12,600 |
| 2007/03/16 | 1,030 | 1,033 | 1,018 | 1,023 | 26,000 |
| 2007/03/15 | 1,033 | 1,037 | 1,016 | 1,027 | 15,800 |
| 2007/03/14 | 990 | 1,013 | 986 | 1,013 | 15,700 |
| 2007/03/13 | 1,002 | 1,010 | 995 | 1,003 | 35,700 |
| 2007/03/12 | 1,011 | 1,030 | 991 | 999 | 47,900 |
| 2007/03/09 | 1,000 | 1,007 | 998 | 1,000 | 40,000 |
| 2007/03/08 | 1,009 | 1,010 | 981 | 995 | 22,200 |
| 2007/03/07 | 1,056 | 1,056 | 970 | 1,000 | 59,700 |
| 2007/03/06 | 1,050 | 1,054 | 1,035 | 1,036 | 25,200 |
| 2007/03/05 | 1,093 | 1,093 | 1,055 | 1,055 | 16,500 |
| 2007/03/02 | 1,097 | 1,101 | 1,091 | 1,093 | 8,800 |
| 2007/03/01 | 1,114 | 1,125 | 1,075 | 1,098 | 25,000 |
| 2007/02/28 | 1,074 | 1,080 | 1,051 | 1,074 | 38,900 |
| 2007/02/27 | 1,116 | 1,120 | 1,101 | 1,105 | 26,800 |
| 2007/02/26 | 1,120 | 1,130 | 1,117 | 1,123 | 29,500 |
| 2007/02/23 | 1,138 | 1,148 | 1,116 | 1,116 | 22,300 |
| 2007/02/22 | 1,149 | 1,149 | 1,136 | 1,137 | 10,100 |
| 2007/02/21 | 1,168 | 1,168 | 1,129 | 1,138 | 26,500 |
| 2007/02/20 | 1,199 | 1,199 | 1,165 | 1,165 | 15,800 |
| 2007/02/19 | 1,185 | 1,185 | 1,180 | 1,183 | 12,600 |
| 2007/02/16 | 1,190 | 1,190 | 1,180 | 1,180 | 9,400 |
| 2007/02/15 | 1,218 | 1,218 | 1,184 | 1,190 | 5,800 |
| 2007/02/14 | 1,187 | 1,187 | 1,178 | 1,178 | 6,100 |
| 2007/02/13 | 1,200 | 1,206 | 1,187 | 1,187 | 5,900 |
| 2007/02/09 | 1,188 | 1,190 | 1,180 | 1,186 | 8,000 |
| 2007/02/08 | 1,255 | 1,255 | 1,189 | 1,193 | 17,300 |
| 2007/02/07 | 1,265 | 1,275 | 1,254 | 1,260 | 1,400 |
| 2007/02/06 | 1,279 | 1,279 | 1,265 | 1,271 | 2,800 |
| 2007/02/05 | 1,270 | 1,290 | 1,245 | 1,280 | 8,700 |
| 2007/02/02 | 1,284 | 1,290 | 1,283 | 1,290 | 2,300 |
| 2007/02/01 | 1,290 | 1,296 | 1,284 | 1,284 | 18,500 |
| 2007/01/31 | 1,290 | 1,290 | 1,276 | 1,289 | 12,700 |
| 2007/01/30 | 1,305 | 1,305 | 1,262 | 1,293 | 33,300 |
| 2007/01/29 | 1,350 | 1,350 | 1,312 | 1,313 | 24,200 |
| 2007/01/26 | 1,390 | 1,394 | 1,357 | 1,390 | 15,400 |
| 2007/01/25 | 1,478 | 1,478 | 1,430 | 1,430 | 6,700 |
| 2007/01/24 | 1,470 | 1,478 | 1,460 | 1,469 | 5,900 |
| 2007/01/23 | 1,490 | 1,490 | 1,452 | 1,490 | 28,100 |
| 2007/01/22 | 1,470 | 1,499 | 1,441 | 1,499 | 12,000 |
| 2007/01/19 | 1,494 | 1,495 | 1,441 | 1,470 | 11,800 |
| 2007/01/18 | 1,500 | 1,505 | 1,432 | 1,500 | 27,600 |
| 2007/01/17 | 1,431 | 1,520 | 1,431 | 1,499 | 26,200 |
| 2007/01/16 | 1,380 | 1,430 | 1,355 | 1,430 | 25,600 |
| 2007/01/15 | 1,326 | 1,345 | 1,321 | 1,340 | 18,400 |
| 2007/01/12 | 1,270 | 1,289 | 1,269 | 1,286 | 7,400 |
| 2007/01/11 | 1,261 | 1,299 | 1,260 | 1,265 | 12,300 |
| 2007/01/10 | 1,249 | 1,260 | 1,246 | 1,253 | 12,400 |
| 2007/01/09 | 1,245 | 1,245 | 1,205 | 1,230 | 7,800 |
| 2007/01/05 | 1,230 | 1,232 | 1,202 | 1,202 | 9,000 |
| 2007/01/04 | 1,230 | 1,238 | 1,230 | 1,233 | 4,800 |