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 |
---|---|---|---|---|---|
2008/12/30 | 666 | 682 | 666 | 682 | 3,900 |
2008/12/29 | 658 | 676 | 658 | 676 | 7,400 |
2008/12/26 | 664 | 669 | 661 | 668 | 7,700 |
2008/12/25 | 664 | 664 | 650 | 650 | 1,900 |
2008/12/24 | 640 | 670 | 640 | 660 | 16,400 |
2008/12/22 | 630 | 646 | 630 | 646 | 5,500 |
2008/12/19 | 622 | 650 | 620 | 650 | 32,100 |
2008/12/18 | 637 | 638 | 628 | 638 | 2,000 |
2008/12/17 | 635 | 639 | 630 | 639 | 2,400 |
2008/12/16 | 650 | 651 | 625 | 625 | 14,300 |
2008/12/15 | 663 | 663 | 637 | 637 | 6,800 |
2008/12/12 | 639 | 639 | 632 | 639 | 5,000 |
2008/12/11 | 650 | 650 | 630 | 639 | 8,800 |
2008/12/10 | 630 | 654 | 629 | 650 | 13,200 |
2008/12/09 | 640 | 640 | 629 | 630 | 4,800 |
2008/12/08 | 630 | 640 | 608 | 640 | 18,800 |
2008/12/05 | 625 | 631 | 610 | 620 | 16,000 |
2008/12/04 | 640 | 641 | 629 | 630 | 3,500 |
2008/12/03 | 630 | 641 | 622 | 631 | 7,600 |
2008/12/02 | 638 | 638 | 630 | 631 | 2,800 |
2008/12/01 | 650 | 650 | 631 | 634 | 1,700 |
2008/11/28 | 621 | 631 | 620 | 631 | 38,200 |
2008/11/27 | 630 | 642 | 630 | 631 | 6,600 |
2008/11/26 | 660 | 660 | 602 | 611 | 35,500 |
2008/11/25 | 602 | 647 | 592 | 620 | 38,700 |
2008/11/21 | 590 | 605 | 580 | 600 | 59,100 |
2008/11/20 | 558 | 600 | 558 | 600 | 23,300 |
2008/11/19 | 580 | 610 | 580 | 600 | 26,400 |
2008/11/18 | 583 | 583 | 560 | 582 | 3,500 |
2008/11/17 | 553 | 595 | 553 | 585 | 9,900 |
2008/11/14 | 548 | 560 | 532 | 555 | 16,600 |
2008/11/13 | 527 | 530 | 502 | 502 | 10,900 |
2008/11/12 | 551 | 552 | 540 | 540 | 6,200 |
2008/11/11 | 570 | 572 | 566 | 568 | 8,300 |
2008/11/10 | 573 | 590 | 573 | 585 | 9,600 |
2008/11/07 | 560 | 590 | 555 | 590 | 8,600 |
2008/11/06 | 590 | 590 | 580 | 590 | 6,200 |
2008/11/05 | 601 | 604 | 591 | 604 | 10,900 |
2008/11/04 | 580 | 615 | 575 | 592 | 17,100 |
2008/10/31 | 545 | 590 | 540 | 580 | 19,700 |
2008/10/30 | 501 | 540 | 500 | 530 | 26,300 |
2008/10/29 | 501 | 522 | 501 | 510 | 9,100 |
2008/10/28 | 500 | 505 | 485 | 490 | 28,500 |
2008/10/27 | 491 | 500 | 480 | 500 | 20,500 |
2008/10/24 | 485 | 500 | 465 | 500 | 15,900 |
2008/10/23 | 473 | 475 | 463 | 475 | 5,200 |
2008/10/22 | 491 | 491 | 475 | 480 | 5,800 |
2008/10/21 | 512 | 519 | 500 | 501 | 12,600 |
2008/10/20 | 511 | 511 | 488 | 492 | 21,400 |
2008/10/17 | 441 | 441 | 423 | 431 | 7,800 |
2008/10/16 | 450 | 450 | 435 | 436 | 8,300 |
2008/10/15 | 451 | 475 | 451 | 460 | 10,300 |
2008/10/14 | 460 | 462 | 451 | 451 | 9,100 |
2008/10/10 | 450 | 450 | 426 | 438 | 16,400 |
2008/10/09 | 441 | 470 | 430 | 451 | 13,900 |
2008/10/08 | 460 | 460 | 449 | 450 | 27,300 |
2008/10/07 | 456 | 470 | 446 | 470 | 22,900 |
2008/10/06 | 490 | 496 | 460 | 470 | 40,000 |
2008/10/03 | 530 | 534 | 520 | 520 | 19,800 |
2008/10/02 | 535 | 536 | 530 | 535 | 27,200 |
2008/10/01 | 538 | 545 | 520 | 535 | 76,300 |
2008/09/30 | 531 | 535 | 505 | 535 | 15,900 |
2008/09/29 | 539 | 539 | 522 | 538 | 7,500 |
2008/09/26 | 545 | 545 | 530 | 539 | 11,800 |
2008/09/25 | 530 | 546 | 530 | 540 | 38,200 |
2008/09/24 | 485 | 545 | 485 | 530 | 50,800 |
2008/09/22 | 480 | 502 | 477 | 500 | 20,000 |
2008/09/19 | 470 | 478 | 470 | 476 | 9,500 |
2008/09/18 | 489 | 489 | 438 | 467 | 45,300 |
2008/09/17 | 524 | 524 | 475 | 492 | 30,200 |
2008/09/16 | 499 | 528 | 499 | 524 | 31,400 |
2008/09/12 | 545 | 545 | 538 | 539 | 6,500 |
2008/09/11 | 535 | 540 | 535 | 540 | 3,800 |
2008/09/10 | 545 | 552 | 540 | 540 | 43,700 |
2008/09/09 | 560 | 560 | 545 | 554 | 2,400 |
2008/09/08 | 546 | 555 | 546 | 555 | 2,200 |
2008/09/05 | 550 | 560 | 541 | 546 | 7,300 |
2008/09/04 | 570 | 570 | 555 | 563 | 7,100 |
2008/09/03 | 579 | 579 | 570 | 570 | 1,700 |
2008/09/02 | 579 | 580 | 575 | 580 | 1,300 |
2008/09/01 | 581 | 588 | 564 | 580 | 11,600 |
2008/08/29 | 580 | 599 | 576 | 592 | 7,300 |
2008/08/28 | 580 | 598 | 575 | 579 | 2,800 |
2008/08/27 | 580 | 580 | 575 | 575 | 2,200 |
2008/08/26 | 591 | 591 | 576 | 578 | 2,300 |
2008/08/25 | 590 | 590 | 581 | 581 | 1,300 |
2008/08/22 | 585 | 585 | 585 | 585 | 100 |
2008/08/21 | 580 | 599 | 580 | 580 | 24,700 |
2008/08/20 | 585 | 585 | 580 | 580 | 2,300 |
2008/08/19 | 599 | 599 | 579 | 585 | 34,500 |
2008/08/18 | 592 | 592 | 592 | 592 | 300 |
2008/08/15 | 590 | 599 | 582 | 592 | 17,800 |
2008/08/14 | 579 | 589 | 575 | 586 | 5,000 |
2008/08/13 | 585 | 597 | 577 | 589 | 9,100 |
2008/08/12 | 600 | 600 | 590 | 592 | 15,000 |
2008/08/11 | 603 | 614 | 601 | 610 | 2,600 |
2008/08/08 | 605 | 615 | 601 | 615 | 5,800 |
2008/08/07 | 610 | 615 | 605 | 615 | 3,500 |
2008/08/06 | 628 | 628 | 605 | 612 | 9,400 |
2008/08/05 | 630 | 651 | 630 | 638 | 14,000 |
2008/08/04 | 625 | 625 | 619 | 620 | 6,100 |
2008/08/01 | 620 | 625 | 620 | 625 | 5,200 |
2008/07/31 | 625 | 625 | 625 | 625 | 4,200 |
2008/07/30 | 630 | 630 | 620 | 628 | 9,200 |
2008/07/29 | 638 | 638 | 635 | 635 | 600 |
2008/07/28 | 640 | 640 | 638 | 638 | 500 |
2008/07/25 | 635 | 640 | 630 | 640 | 3,600 |
2008/07/24 | 640 | 640 | 632 | 640 | 1,600 |
2008/07/23 | 638 | 640 | 635 | 640 | 2,900 |
2008/07/22 | 634 | 637 | 634 | 637 | 400 |
2008/07/18 | 640 | 640 | 630 | 634 | 4,300 |
2008/07/17 | 640 | 640 | 630 | 630 | 1,500 |
2008/07/16 | 640 | 640 | 631 | 631 | 900 |
2008/07/15 | 670 | 670 | 640 | 648 | 24,100 |
2008/07/14 | 630 | 630 | 625 | 630 | 2,500 |
2008/07/11 | 630 | 630 | 625 | 630 | 3,300 |
2008/07/10 | 629 | 630 | 629 | 630 | 1,200 |
2008/07/09 | 627 | 629 | 624 | 629 | 1,300 |
2008/07/08 | 628 | 635 | 626 | 626 | 1,600 |
2008/07/07 | 631 | 634 | 628 | 628 | 2,800 |
2008/07/04 | 625 | 630 | 625 | 630 | 2,600 |
2008/07/03 | 630 | 645 | 625 | 625 | 12,100 |
2008/07/02 | 636 | 644 | 635 | 640 | 4,000 |
2008/07/01 | 634 | 635 | 633 | 633 | 2,400 |
2008/06/30 | 637 | 645 | 629 | 633 | 5,700 |
2008/06/27 | 644 | 645 | 638 | 638 | 9,800 |
2008/06/26 | 647 | 656 | 645 | 647 | 2,400 |
2008/06/25 | 645 | 660 | 645 | 659 | 5,000 |
2008/06/24 | 654 | 660 | 642 | 644 | 11,600 |
2008/06/23 | 653 | 663 | 645 | 648 | 6,000 |
2008/06/20 | 657 | 660 | 653 | 653 | 1,700 |
2008/06/19 | 652 | 652 | 650 | 650 | 3,800 |
2008/06/18 | 658 | 659 | 650 | 655 | 6,900 |
2008/06/17 | 660 | 660 | 651 | 658 | 6,400 |
2008/06/16 | 650 | 653 | 650 | 650 | 6,700 |
2008/06/13 | 660 | 660 | 640 | 640 | 6,100 |
2008/06/12 | 643 | 653 | 643 | 649 | 2,700 |
2008/06/11 | 640 | 643 | 640 | 643 | 2,400 |
2008/06/10 | 651 | 660 | 650 | 650 | 3,400 |
2008/06/09 | 650 | 659 | 650 | 659 | 5,100 |
2008/06/06 | 661 | 661 | 659 | 659 | 15,900 |
2008/06/05 | 663 | 667 | 660 | 663 | 7,500 |
2008/06/04 | 667 | 675 | 662 | 665 | 9,300 |
2008/06/03 | 675 | 675 | 667 | 667 | 1,800 |
2008/06/02 | 675 | 675 | 670 | 675 | 7,000 |
2008/05/30 | 670 | 676 | 667 | 675 | 3,100 |
2008/05/29 | 662 | 699 | 662 | 670 | 4,000 |
2008/05/28 | 700 | 700 | 670 | 670 | 11,200 |
2008/05/27 | 660 | 670 | 660 | 670 | 7,700 |
2008/05/26 | 671 | 680 | 658 | 680 | 6,700 |
2008/05/23 | 680 | 690 | 680 | 684 | 5,600 |
2008/05/22 | 689 | 689 | 689 | 689 | 500 |
2008/05/21 | 678 | 690 | 678 | 681 | 2,800 |
2008/05/20 | 698 | 698 | 681 | 685 | 11,500 |
2008/05/19 | 690 | 700 | 680 | 700 | 9,700 |
2008/05/16 | 701 | 701 | 698 | 700 | 7,600 |
2008/05/15 | 698 | 700 | 697 | 700 | 9,400 |
2008/05/14 | 698 | 698 | 695 | 695 | 3,800 |
2008/05/13 | 700 | 700 | 700 | 700 | 200 |
2008/05/12 | 704 | 705 | 692 | 704 | 4,000 |
2008/05/09 | 701 | 701 | 700 | 700 | 1,300 |
2008/05/08 | 693 | 701 | 693 | 700 | 4,300 |
2008/05/07 | 703 | 705 | 690 | 699 | 8,900 |
2008/05/02 | 698 | 707 | 695 | 703 | 1,900 |
2008/05/01 | 700 | 708 | 686 | 695 | 5,600 |
2008/04/30 | 733 | 733 | 711 | 720 | 5,800 |
2008/04/28 | 720 | 720 | 700 | 713 | 2,600 |
2008/04/25 | 699 | 700 | 690 | 700 | 3,300 |
2008/04/24 | 696 | 699 | 686 | 690 | 5,600 |
2008/04/23 | 700 | 709 | 700 | 709 | 3,200 |
2008/04/22 | 688 | 710 | 688 | 700 | 1,300 |
2008/04/21 | 700 | 707 | 692 | 705 | 12,600 |
2008/04/18 | 677 | 692 | 677 | 692 | 9,500 |
2008/04/17 | 691 | 699 | 677 | 685 | 10,700 |
2008/04/16 | 676 | 695 | 676 | 695 | 7,500 |
2008/04/15 | 700 | 700 | 675 | 686 | 10,800 |
2008/04/14 | 712 | 716 | 686 | 690 | 23,300 |
2008/04/11 | 698 | 715 | 690 | 712 | 9,000 |
2008/04/10 | 700 | 715 | 688 | 708 | 14,800 |
2008/04/09 | 699 | 720 | 690 | 719 | 30,700 |
2008/04/08 | 701 | 703 | 681 | 700 | 5,700 |
2008/04/07 | 681 | 714 | 680 | 691 | 15,700 |
2008/04/04 | 615 | 674 | 615 | 671 | 26,400 |
2008/04/03 | 602 | 625 | 600 | 614 | 5,200 |
2008/04/02 | 601 | 610 | 592 | 592 | 15,500 |
2008/04/01 | 600 | 605 | 592 | 592 | 56,000 |
2008/03/31 | 610 | 610 | 574 | 592 | 33,400 |
2008/03/28 | 625 | 625 | 617 | 620 | 33,600 |
2008/03/27 | 628 | 635 | 626 | 635 | 23,200 |
2008/03/26 | 638 | 644 | 620 | 641 | 20,000 |
2008/03/25 | 679 | 681 | 670 | 671 | 36,500 |
2008/03/24 | 669 | 674 | 668 | 669 | 46,500 |
2008/03/21 | 666 | 673 | 663 | 670 | 55,700 |
2008/03/19 | 674 | 675 | 666 | 667 | 14,600 |
2008/03/18 | 670 | 671 | 660 | 669 | 5,700 |
2008/03/17 | 689 | 689 | 665 | 670 | 9,300 |
2008/03/14 | 703 | 705 | 700 | 700 | 5,500 |
2008/03/13 | 704 | 706 | 696 | 700 | 9,300 |
2008/03/12 | 715 | 725 | 703 | 706 | 23,800 |
2008/03/11 | 710 | 720 | 704 | 705 | 18,200 |
2008/03/10 | 717 | 725 | 710 | 715 | 9,000 |
2008/03/07 | 740 | 741 | 734 | 741 | 10,400 |
2008/03/06 | 745 | 751 | 743 | 750 | 16,100 |
2008/03/05 | 759 | 760 | 745 | 745 | 16,600 |
2008/03/04 | 772 | 772 | 758 | 758 | 5,200 |
2008/03/03 | 765 | 770 | 758 | 762 | 8,900 |
2008/02/29 | 786 | 789 | 777 | 782 | 8,700 |
2008/02/28 | 791 | 795 | 788 | 788 | 5,700 |
2008/02/27 | 781 | 792 | 780 | 790 | 11,300 |
2008/02/26 | 776 | 795 | 775 | 776 | 23,400 |
2008/02/25 | 775 | 780 | 773 | 775 | 10,500 |
2008/02/22 | 765 | 772 | 760 | 772 | 9,700 |
2008/02/21 | 770 | 780 | 761 | 770 | 12,600 |
2008/02/20 | 780 | 780 | 770 | 770 | 9,600 |
2008/02/19 | 800 | 800 | 773 | 780 | 18,500 |
2008/02/18 | 788 | 800 | 785 | 790 | 15,100 |
2008/02/15 | 798 | 798 | 775 | 780 | 23,000 |
2008/02/14 | 775 | 790 | 772 | 775 | 20,600 |
2008/02/13 | 780 | 780 | 775 | 775 | 3,400 |
2008/02/12 | 789 | 790 | 775 | 790 | 5,400 |
2008/02/08 | 803 | 811 | 785 | 790 | 8,900 |
2008/02/07 | 815 | 816 | 794 | 803 | 9,200 |
2008/02/06 | 830 | 830 | 816 | 818 | 10,800 |
2008/02/05 | 855 | 855 | 850 | 850 | 1,700 |
2008/02/04 | 860 | 860 | 848 | 850 | 10,500 |
2008/02/01 | 855 | 878 | 843 | 850 | 9,000 |
2008/01/31 | 804 | 812 | 800 | 812 | 14,200 |
2008/01/30 | 816 | 817 | 813 | 813 | 1,400 |
2008/01/29 | 824 | 824 | 801 | 818 | 11,700 |
2008/01/28 | 829 | 829 | 820 | 820 | 1,800 |
2008/01/25 | 820 | 835 | 820 | 830 | 11,300 |
2008/01/24 | 811 | 849 | 810 | 815 | 3,900 |
2008/01/23 | 820 | 825 | 806 | 806 | 2,700 |
2008/01/22 | 820 | 830 | 810 | 815 | 11,900 |
2008/01/21 | 868 | 868 | 851 | 852 | 5,800 |
2008/01/18 | 861 | 888 | 849 | 888 | 9,900 |
2008/01/17 | 851 | 870 | 850 | 870 | 8,600 |
2008/01/16 | 883 | 883 | 851 | 851 | 14,700 |
2008/01/15 | 949 | 949 | 903 | 915 | 4,900 |
2008/01/11 | 930 | 930 | 925 | 930 | 5,900 |
2008/01/10 | 933 | 935 | 930 | 930 | 10,200 |
2008/01/09 | 932 | 935 | 929 | 930 | 15,700 |
2008/01/08 | 955 | 955 | 941 | 955 | 4,300 |
2008/01/07 | 970 | 970 | 940 | 955 | 3,700 |
2008/01/04 | 980 | 980 | 962 | 962 | 2,700 |