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 |
---|---|---|---|---|---|
2009/12/30 | 628 | 630 | 625 | 627 | 11,500 |
2009/12/29 | 628 | 630 | 627 | 628 | 7,200 |
2009/12/28 | 629 | 638 | 626 | 628 | 12,500 |
2009/12/25 | 634 | 637 | 629 | 629 | 4,900 |
2009/12/24 | 634 | 636 | 630 | 634 | 15,800 |
2009/12/22 | 625 | 634 | 625 | 634 | 10,200 |
2009/12/21 | 629 | 629 | 623 | 625 | 4,400 |
2009/12/18 | 625 | 630 | 625 | 629 | 4,700 |
2009/12/17 | 625 | 625 | 621 | 625 | 13,600 |
2009/12/16 | 624 | 625 | 621 | 625 | 10,600 |
2009/12/15 | 625 | 625 | 620 | 624 | 7,600 |
2009/12/14 | 630 | 634 | 620 | 622 | 22,000 |
2009/12/11 | 629 | 636 | 621 | 630 | 7,800 |
2009/12/10 | 628 | 631 | 621 | 628 | 7,600 |
2009/12/09 | 632 | 635 | 623 | 623 | 15,800 |
2009/12/08 | 625 | 636 | 625 | 636 | 5,100 |
2009/12/07 | 623 | 636 | 623 | 629 | 6,900 |
2009/12/04 | 620 | 628 | 620 | 623 | 4,700 |
2009/12/03 | 616 | 623 | 616 | 620 | 5,600 |
2009/12/02 | 619 | 625 | 615 | 617 | 5,800 |
2009/12/01 | 611 | 623 | 610 | 623 | 10,800 |
2009/11/30 | 600 | 611 | 600 | 611 | 4,300 |
2009/11/27 | 606 | 606 | 599 | 599 | 31,300 |
2009/11/26 | 618 | 618 | 605 | 616 | 16,400 |
2009/11/25 | 597 | 607 | 594 | 600 | 12,600 |
2009/11/24 | 617 | 622 | 591 | 602 | 18,600 |
2009/11/20 | 600 | 623 | 600 | 617 | 10,200 |
2009/11/19 | 604 | 606 | 600 | 603 | 5,400 |
2009/11/18 | 628 | 628 | 597 | 604 | 21,800 |
2009/11/17 | 633 | 638 | 621 | 629 | 16,900 |
2009/11/16 | 636 | 640 | 635 | 640 | 8,100 |
2009/11/13 | 640 | 640 | 631 | 636 | 12,800 |
2009/11/12 | 634 | 637 | 632 | 632 | 3,900 |
2009/11/11 | 638 | 639 | 635 | 638 | 5,800 |
2009/11/10 | 639 | 640 | 635 | 639 | 2,900 |
2009/11/09 | 635 | 640 | 633 | 640 | 5,500 |
2009/11/06 | 637 | 645 | 634 | 636 | 17,600 |
2009/11/05 | 638 | 640 | 633 | 637 | 6,900 |
2009/11/04 | 639 | 640 | 632 | 634 | 25,300 |
2009/11/02 | 634 | 639 | 630 | 635 | 6,200 |
2009/10/30 | 643 | 652 | 625 | 639 | 43,300 |
2009/10/29 | 646 | 653 | 645 | 649 | 8,300 |
2009/10/28 | 646 | 653 | 646 | 646 | 5,500 |
2009/10/27 | 650 | 652 | 645 | 646 | 15,700 |
2009/10/26 | 648 | 657 | 648 | 657 | 6,600 |
2009/10/23 | 655 | 662 | 645 | 649 | 23,400 |
2009/10/22 | 680 | 680 | 650 | 655 | 31,000 |
2009/10/21 | 693 | 697 | 676 | 676 | 9,600 |
2009/10/20 | 688 | 696 | 684 | 690 | 16,300 |
2009/10/19 | 675 | 699 | 675 | 690 | 25,600 |
2009/10/16 | 679 | 684 | 672 | 678 | 18,700 |
2009/10/15 | 670 | 675 | 669 | 675 | 15,000 |
2009/10/14 | 663 | 669 | 658 | 665 | 10,800 |
2009/10/13 | 660 | 679 | 655 | 663 | 35,000 |
2009/10/09 | 646 | 659 | 646 | 650 | 9,900 |
2009/10/08 | 646 | 650 | 641 | 646 | 9,300 |
2009/10/07 | 624 | 640 | 622 | 640 | 12,300 |
2009/10/06 | 627 | 629 | 620 | 627 | 21,500 |
2009/10/05 | 638 | 643 | 629 | 629 | 9,200 |
2009/10/02 | 640 | 644 | 632 | 638 | 12,000 |
2009/10/01 | 658 | 661 | 643 | 645 | 9,100 |
2009/09/30 | 665 | 676 | 652 | 658 | 13,800 |
2009/09/29 | 672 | 680 | 665 | 667 | 9,900 |
2009/09/28 | 675 | 677 | 667 | 671 | 11,400 |
2009/09/25 | 671 | 685 | 671 | 685 | 14,500 |
2009/09/24 | 689 | 690 | 672 | 690 | 46,700 |
2009/09/18 | 710 | 740 | 689 | 699 | 365,500 |
2009/09/17 | 642 | 645 | 635 | 640 | 20,300 |
2009/09/16 | 644 | 650 | 643 | 649 | 6,100 |
2009/09/15 | 652 | 652 | 640 | 644 | 8,400 |
2009/09/14 | 635 | 647 | 635 | 645 | 4,800 |
2009/09/11 | 643 | 647 | 641 | 645 | 4,300 |
2009/09/10 | 633 | 641 | 632 | 637 | 8,200 |
2009/09/09 | 641 | 643 | 641 | 643 | 3,000 |
2009/09/08 | 644 | 647 | 644 | 646 | 3,500 |
2009/09/07 | 649 | 649 | 644 | 645 | 1,900 |
2009/09/04 | 639 | 650 | 636 | 643 | 9,900 |
2009/09/03 | 632 | 635 | 625 | 635 | 6,600 |
2009/09/02 | 639 | 640 | 627 | 631 | 4,100 |
2009/09/01 | 631 | 638 | 628 | 636 | 4,500 |
2009/08/31 | 637 | 638 | 628 | 628 | 6,700 |
2009/08/28 | 630 | 637 | 628 | 637 | 6,500 |
2009/08/27 | 639 | 647 | 627 | 632 | 10,900 |
2009/08/26 | 648 | 648 | 637 | 640 | 6,700 |
2009/08/25 | 638 | 647 | 636 | 638 | 7,200 |
2009/08/24 | 650 | 656 | 648 | 656 | 5,100 |
2009/08/21 | 651 | 651 | 647 | 648 | 5,300 |
2009/08/20 | 648 | 663 | 646 | 648 | 6,000 |
2009/08/19 | 645 | 660 | 642 | 645 | 8,200 |
2009/08/18 | 625 | 647 | 620 | 644 | 16,700 |
2009/08/17 | 632 | 638 | 631 | 633 | 14,700 |
2009/08/14 | 632 | 634 | 630 | 632 | 9,700 |
2009/08/13 | 627 | 630 | 625 | 628 | 10,200 |
2009/08/12 | 619 | 629 | 619 | 626 | 3,000 |
2009/08/11 | 615 | 629 | 615 | 619 | 4,400 |
2009/08/10 | 620 | 628 | 602 | 615 | 10,300 |
2009/08/07 | 630 | 630 | 614 | 618 | 14,100 |
2009/08/06 | 638 | 639 | 630 | 632 | 6,300 |
2009/08/05 | 646 | 646 | 636 | 644 | 2,600 |
2009/08/04 | 650 | 650 | 645 | 646 | 4,100 |
2009/08/03 | 666 | 666 | 645 | 650 | 6,500 |
2009/07/31 | 626 | 640 | 620 | 640 | 13,600 |
2009/07/30 | 635 | 638 | 625 | 634 | 12,400 |
2009/07/29 | 642 | 642 | 600 | 625 | 14,500 |
2009/07/28 | 645 | 645 | 633 | 640 | 4,500 |
2009/07/27 | 618 | 649 | 618 | 640 | 7,200 |
2009/07/24 | 635 | 640 | 629 | 630 | 10,400 |
2009/07/23 | 628 | 635 | 620 | 635 | 5,400 |
2009/07/22 | 625 | 635 | 623 | 632 | 4,500 |
2009/07/21 | 630 | 635 | 613 | 625 | 2,300 |
2009/07/17 | 610 | 630 | 610 | 612 | 3,000 |
2009/07/16 | 645 | 645 | 606 | 610 | 5,900 |
2009/07/15 | 638 | 655 | 616 | 628 | 36,700 |
2009/07/14 | 580 | 598 | 575 | 598 | 5,200 |
2009/07/13 | 596 | 598 | 555 | 570 | 25,600 |
2009/07/10 | 601 | 606 | 599 | 599 | 12,100 |
2009/07/09 | 606 | 607 | 598 | 600 | 18,900 |
2009/07/08 | 620 | 622 | 605 | 612 | 13,200 |
2009/07/07 | 600 | 622 | 599 | 622 | 28,000 |
2009/07/06 | 601 | 601 | 597 | 600 | 25,000 |
2009/07/03 | 586 | 602 | 585 | 599 | 14,100 |
2009/07/02 | 606 | 606 | 592 | 593 | 37,800 |
2009/07/01 | 605 | 608 | 600 | 608 | 15,800 |
2009/06/30 | 600 | 606 | 600 | 606 | 15,000 |
2009/06/29 | 600 | 609 | 597 | 609 | 15,300 |
2009/06/26 | 600 | 601 | 593 | 595 | 7,100 |
2009/06/25 | 589 | 600 | 587 | 598 | 7,200 |
2009/06/24 | 593 | 597 | 586 | 587 | 7,300 |
2009/06/23 | 593 | 600 | 580 | 593 | 18,300 |
2009/06/22 | 580 | 592 | 579 | 591 | 9,300 |
2009/06/19 | 575 | 582 | 575 | 575 | 7,900 |
2009/06/18 | 574 | 582 | 574 | 581 | 4,500 |
2009/06/17 | 579 | 585 | 571 | 576 | 7,400 |
2009/06/16 | 587 | 589 | 575 | 576 | 11,900 |
2009/06/15 | 590 | 593 | 586 | 592 | 14,600 |
2009/06/12 | 588 | 590 | 582 | 582 | 7,600 |
2009/06/11 | 578 | 590 | 575 | 584 | 10,200 |
2009/06/10 | 585 | 585 | 582 | 583 | 5,700 |
2009/06/09 | 591 | 594 | 581 | 582 | 5,300 |
2009/06/08 | 585 | 596 | 585 | 590 | 7,800 |
2009/06/05 | 592 | 592 | 585 | 585 | 5,200 |
2009/06/04 | 585 | 597 | 585 | 592 | 7,600 |
2009/06/03 | 587 | 590 | 581 | 589 | 4,200 |
2009/06/02 | 582 | 590 | 575 | 587 | 5,800 |
2009/06/01 | 570 | 579 | 565 | 575 | 10,900 |
2009/05/29 | 577 | 579 | 562 | 570 | 13,400 |
2009/05/28 | 580 | 580 | 575 | 579 | 23,800 |
2009/05/27 | 570 | 573 | 566 | 570 | 9,800 |
2009/05/26 | 540 | 570 | 540 | 556 | 17,800 |
2009/05/25 | 525 | 540 | 525 | 535 | 12,800 |
2009/05/22 | 519 | 520 | 518 | 520 | 13,100 |
2009/05/21 | 520 | 520 | 518 | 519 | 18,700 |
2009/05/20 | 516 | 519 | 515 | 518 | 15,500 |
2009/05/19 | 516 | 517 | 515 | 516 | 15,200 |
2009/05/18 | 520 | 520 | 513 | 516 | 7,300 |
2009/05/15 | 520 | 520 | 519 | 519 | 13,700 |
2009/05/14 | 520 | 520 | 519 | 520 | 3,400 |
2009/05/13 | 520 | 521 | 518 | 520 | 6,200 |
2009/05/12 | 520 | 521 | 519 | 519 | 9,400 |
2009/05/11 | 533 | 536 | 519 | 523 | 42,900 |
2009/05/08 | 523 | 524 | 517 | 524 | 5,300 |
2009/05/07 | 525 | 530 | 515 | 519 | 19,200 |
2009/05/01 | 540 | 542 | 516 | 520 | 15,800 |
2009/04/30 | 528 | 533 | 528 | 530 | 1,600 |
2009/04/28 | 518 | 526 | 518 | 526 | 2,200 |
2009/04/27 | 518 | 525 | 516 | 516 | 4,700 |
2009/04/24 | 525 | 533 | 515 | 533 | 1,700 |
2009/04/23 | 516 | 525 | 512 | 512 | 5,900 |
2009/04/22 | 520 | 525 | 518 | 520 | 3,100 |
2009/04/21 | 534 | 536 | 525 | 536 | 3,100 |
2009/04/20 | 537 | 537 | 533 | 535 | 700 |
2009/04/17 | 548 | 554 | 530 | 537 | 10,100 |
2009/04/16 | 551 | 559 | 551 | 553 | 6,500 |
2009/04/15 | 565 | 566 | 556 | 560 | 5,000 |
2009/04/14 | 550 | 555 | 550 | 555 | 2,300 |
2009/04/13 | 555 | 566 | 555 | 560 | 1,400 |
2009/04/10 | 560 | 561 | 551 | 552 | 4,900 |
2009/04/09 | 560 | 570 | 555 | 567 | 5,500 |
2009/04/08 | 564 | 570 | 563 | 570 | 1,500 |
2009/04/07 | 574 | 574 | 569 | 570 | 3,100 |
2009/04/06 | 574 | 581 | 571 | 575 | 5,200 |
2009/04/03 | 573 | 584 | 573 | 584 | 13,200 |
2009/04/02 | 583 | 583 | 582 | 583 | 600 |
2009/04/01 | 553 | 580 | 551 | 580 | 15,300 |
2009/03/31 | 560 | 570 | 560 | 570 | 6,800 |
2009/03/30 | 569 | 569 | 552 | 560 | 10,700 |
2009/03/27 | 571 | 579 | 551 | 570 | 13,700 |
2009/03/26 | 551 | 571 | 551 | 570 | 17,600 |
2009/03/25 | 580 | 583 | 576 | 582 | 15,300 |
2009/03/24 | 585 | 585 | 580 | 583 | 17,000 |
2009/03/23 | 591 | 592 | 574 | 575 | 17,000 |
2009/03/19 | 570 | 605 | 570 | 581 | 17,900 |
2009/03/18 | 596 | 597 | 578 | 579 | 16,400 |
2009/03/17 | 603 | 603 | 598 | 601 | 14,300 |
2009/03/16 | 599 | 607 | 599 | 607 | 5,500 |
2009/03/13 | 595 | 608 | 593 | 599 | 10,600 |
2009/03/12 | 596 | 598 | 595 | 595 | 5,300 |
2009/03/11 | 600 | 600 | 592 | 598 | 7,600 |
2009/03/10 | 600 | 604 | 595 | 595 | 7,900 |
2009/03/09 | 612 | 612 | 600 | 600 | 4,100 |
2009/03/06 | 613 | 613 | 610 | 613 | 3,400 |
2009/03/05 | 611 | 618 | 611 | 613 | 7,900 |
2009/03/04 | 616 | 622 | 610 | 611 | 2,600 |
2009/03/03 | 630 | 630 | 612 | 618 | 5,300 |
2009/03/02 | 641 | 641 | 620 | 630 | 24,300 |
2009/02/27 | 645 | 668 | 635 | 660 | 13,100 |
2009/02/26 | 631 | 649 | 631 | 646 | 20,200 |
2009/02/25 | 620 | 641 | 611 | 641 | 26,000 |
2009/02/24 | 621 | 630 | 602 | 630 | 7,900 |
2009/02/23 | 581 | 628 | 581 | 627 | 14,600 |
2009/02/20 | 624 | 624 | 600 | 601 | 1,800 |
2009/02/19 | 598 | 629 | 598 | 615 | 3,000 |
2009/02/18 | 600 | 600 | 580 | 600 | 600 |
2009/02/17 | 606 | 609 | 602 | 604 | 800 |
2009/02/16 | 611 | 611 | 601 | 606 | 13,900 |
2009/02/13 | 629 | 643 | 625 | 625 | 4,900 |
2009/02/12 | 600 | 609 | 600 | 609 | 6,300 |
2009/02/10 | 621 | 625 | 620 | 620 | 7,100 |
2009/02/09 | 630 | 630 | 620 | 621 | 2,100 |
2009/02/06 | 630 | 630 | 630 | 630 | 200 |
2009/02/05 | 631 | 631 | 630 | 630 | 300 |
2009/02/04 | 632 | 632 | 632 | 632 | 2,500 |
2009/02/03 | 641 | 644 | 630 | 632 | 5,900 |
2009/02/02 | 632 | 632 | 631 | 632 | 300 |
2009/01/30 | 637 | 642 | 632 | 642 | 4,100 |
2009/01/29 | 630 | 638 | 630 | 632 | 11,400 |
2009/01/28 | 623 | 625 | 621 | 621 | 2,900 |
2009/01/27 | 625 | 635 | 625 | 625 | 22,500 |
2009/01/26 | 623 | 631 | 620 | 625 | 7,600 |
2009/01/23 | 630 | 645 | 630 | 642 | 6,900 |
2009/01/22 | 630 | 631 | 623 | 630 | 7,300 |
2009/01/21 | 635 | 640 | 623 | 640 | 2,700 |
2009/01/20 | 655 | 655 | 623 | 630 | 3,900 |
2009/01/19 | 657 | 657 | 640 | 640 | 1,500 |
2009/01/16 | 648 | 659 | 648 | 657 | 3,300 |
2009/01/15 | 649 | 669 | 644 | 658 | 4,600 |
2009/01/14 | 650 | 650 | 630 | 640 | 4,100 |
2009/01/13 | 629 | 640 | 626 | 640 | 1,900 |
2009/01/09 | 659 | 674 | 651 | 659 | 2,400 |
2009/01/08 | 682 | 682 | 650 | 679 | 2,200 |
2009/01/07 | 674 | 680 | 667 | 678 | 1,700 |
2009/01/06 | 669 | 682 | 656 | 674 | 3,200 |
2009/01/05 | 670 | 670 | 650 | 669 | 5,400 |