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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,355 | 2,355 | 2,327 | 2,333 | 5,300 |
| 2017/12/28 | 2,356 | 2,389 | 2,351 | 2,351 | 4,100 |
| 2017/12/27 | 2,312 | 2,387 | 2,312 | 2,379 | 6,300 |
| 2017/12/26 | 2,315 | 2,345 | 2,308 | 2,320 | 13,800 |
| 2017/12/25 | 2,386 | 2,427 | 2,342 | 2,342 | 13,100 |
| 2017/12/22 | 2,526 | 2,527 | 2,467 | 2,473 | 12,000 |
| 2017/12/21 | 2,418 | 2,564 | 2,418 | 2,531 | 25,300 |
| 2017/12/20 | 2,312 | 2,390 | 2,312 | 2,389 | 10,300 |
| 2017/12/19 | 2,366 | 2,374 | 2,310 | 2,312 | 22,400 |
| 2017/12/18 | 2,423 | 2,423 | 2,351 | 2,373 | 19,400 |
| 2017/12/15 | 2,484 | 2,485 | 2,370 | 2,437 | 21,400 |
| 2017/12/14 | 2,455 | 2,503 | 2,447 | 2,490 | 49,500 |
| 2017/12/13 | 2,230 | 2,599 | 2,230 | 2,503 | 118,700 |
| 2017/12/12 | 2,212 | 2,229 | 2,151 | 2,200 | 12,500 |
| 2017/12/11 | 2,101 | 2,275 | 2,066 | 2,233 | 39,700 |
| 2017/12/08 | 2,069 | 2,118 | 2,050 | 2,075 | 16,700 |
| 2017/12/07 | 2,022 | 2,066 | 2,013 | 2,036 | 5,800 |
| 2017/12/06 | 2,019 | 2,045 | 1,994 | 2,026 | 10,900 |
| 2017/12/05 | 2,024 | 2,029 | 1,992 | 2,000 | 16,000 |
| 2017/12/04 | 2,060 | 2,085 | 2,050 | 2,050 | 7,000 |
| 2017/12/01 | 2,131 | 2,134 | 2,050 | 2,059 | 23,500 |
| 2017/11/30 | 2,222 | 2,330 | 2,100 | 2,129 | 111,900 |
| 2017/11/29 | 2,071 | 2,078 | 2,046 | 2,051 | 13,300 |
| 2017/11/28 | 2,050 | 2,080 | 2,021 | 2,021 | 7,200 |
| 2017/11/27 | 1,993 | 2,068 | 1,990 | 2,036 | 17,100 |
| 2017/11/24 | 1,925 | 1,960 | 1,925 | 1,960 | 2,000 |
| 2017/11/22 | 1,925 | 1,939 | 1,895 | 1,920 | 4,900 |
| 2017/11/21 | 1,927 | 1,927 | 1,896 | 1,920 | 3,500 |
| 2017/11/20 | 1,903 | 1,927 | 1,860 | 1,927 | 6,500 |
| 2017/11/17 | 1,928 | 1,940 | 1,924 | 1,924 | 2,100 |
| 2017/11/16 | 1,904 | 1,951 | 1,900 | 1,928 | 5,400 |
| 2017/11/15 | 1,960 | 1,969 | 1,906 | 1,918 | 6,300 |
| 2017/11/14 | 1,995 | 1,995 | 1,961 | 1,962 | 8,200 |
| 2017/11/13 | 1,969 | 1,999 | 1,961 | 1,968 | 5,000 |
| 2017/11/10 | 1,989 | 1,989 | 1,931 | 1,959 | 10,600 |
| 2017/11/09 | 2,024 | 2,036 | 1,991 | 1,992 | 10,300 |
| 2017/11/08 | 2,029 | 2,029 | 2,010 | 2,014 | 4,800 |
| 2017/11/07 | 1,992 | 2,029 | 1,989 | 2,029 | 8,500 |
| 2017/11/06 | 1,983 | 2,008 | 1,983 | 1,987 | 8,000 |
| 2017/11/02 | 1,997 | 2,000 | 1,982 | 1,982 | 6,700 |
| 2017/11/01 | 2,019 | 2,019 | 1,979 | 1,995 | 11,000 |
| 2017/10/31 | 2,025 | 2,025 | 1,988 | 2,010 | 8,000 |
| 2017/10/30 | 1,997 | 2,028 | 1,990 | 2,018 | 6,800 |
| 2017/10/27 | 1,987 | 1,989 | 1,971 | 1,989 | 2,500 |
| 2017/10/26 | 1,992 | 2,019 | 1,971 | 1,990 | 3,500 |
| 2017/10/25 | 2,040 | 2,040 | 1,997 | 1,997 | 5,500 |
| 2017/10/24 | 1,949 | 2,048 | 1,935 | 2,048 | 17,900 |
| 2017/10/23 | 1,966 | 1,976 | 1,921 | 1,946 | 22,300 |
| 2017/10/20 | 2,160 | 2,170 | 1,968 | 1,977 | 124,000 |
| 2017/10/19 | 2,020 | 2,060 | 2,012 | 2,060 | 72,900 |
| 2017/10/18 | 1,678 | 1,678 | 1,660 | 1,660 | 2,100 |
| 2017/10/17 | 1,670 | 1,692 | 1,670 | 1,675 | 1,600 |
| 2017/10/16 | 1,691 | 1,691 | 1,677 | 1,677 | 1,700 |
| 2017/10/13 | 1,650 | 1,686 | 1,650 | 1,651 | 24,400 |
| 2017/10/12 | 1,705 | 1,717 | 1,667 | 1,697 | 4,400 |
| 2017/10/11 | 1,676 | 1,702 | 1,676 | 1,701 | 3,400 |
| 2017/10/10 | 1,648 | 1,690 | 1,648 | 1,670 | 5,700 |
| 2017/10/06 | 1,631 | 1,639 | 1,631 | 1,639 | 300 |
| 2017/10/05 | 1,645 | 1,650 | 1,630 | 1,630 | 4,000 |
| 2017/10/04 | 1,642 | 1,642 | 1,630 | 1,630 | 3,200 |
| 2017/10/03 | 1,655 | 1,655 | 1,643 | 1,650 | 1,700 |
| 2017/10/02 | 1,640 | 1,655 | 1,630 | 1,645 | 3,600 |
| 2017/09/29 | 1,637 | 1,637 | 1,620 | 1,630 | 1,400 |
| 2017/09/28 | 1,631 | 1,631 | 1,621 | 1,622 | 2,000 |
| 2017/09/27 | 1,625 | 1,625 | 1,616 | 1,618 | 700 |
| 2017/09/26 | 1,602 | 1,620 | 1,596 | 1,620 | 3,600 |
| 2017/09/25 | 1,610 | 1,625 | 1,610 | 1,613 | 5,100 |
| 2017/09/22 | 1,639 | 1,639 | 1,626 | 1,631 | 900 |
| 2017/09/21 | 1,646 | 1,646 | 1,639 | 1,639 | 1,300 |
| 2017/09/20 | 1,649 | 1,649 | 1,630 | 1,646 | 1,500 |
| 2017/09/19 | 1,637 | 1,647 | 1,623 | 1,624 | 3,500 |
| 2017/09/15 | 1,594 | 1,619 | 1,589 | 1,604 | 3,500 |
| 2017/09/14 | 1,590 | 1,590 | 1,577 | 1,582 | 1,800 |
| 2017/09/13 | 1,592 | 1,593 | 1,586 | 1,586 | 1,800 |
| 2017/09/12 | 1,574 | 1,585 | 1,574 | 1,583 | 1,100 |
| 2017/09/11 | 1,553 | 1,574 | 1,553 | 1,574 | 1,100 |
| 2017/09/08 | 1,566 | 1,578 | 1,550 | 1,550 | 5,900 |
| 2017/09/07 | 1,605 | 1,605 | 1,605 | 1,605 | 300 |
| 2017/09/06 | 1,575 | 1,575 | 1,560 | 1,565 | 1,000 |
| 2017/09/05 | 1,620 | 1,620 | 1,575 | 1,575 | 2,300 |
| 2017/09/04 | 1,640 | 1,645 | 1,620 | 1,621 | 4,200 |
| 2017/09/01 | 1,639 | 1,645 | 1,624 | 1,635 | 4,100 |
| 2017/08/31 | 1,583 | 1,612 | 1,566 | 1,610 | 6,100 |
| 2017/08/30 | 1,555 | 1,577 | 1,555 | 1,576 | 1,400 |
| 2017/08/29 | 1,551 | 1,551 | 1,539 | 1,542 | 1,700 |
| 2017/08/28 | 1,565 | 1,565 | 1,557 | 1,557 | 1,800 |
| 2017/08/25 | 1,559 | 1,598 | 1,551 | 1,567 | 5,700 |
| 2017/08/24 | 1,590 | 1,590 | 1,545 | 1,560 | 2,700 |
| 2017/08/23 | 1,550 | 1,583 | 1,550 | 1,553 | 3,800 |
| 2017/08/22 | 1,555 | 1,556 | 1,548 | 1,548 | 5,200 |
| 2017/08/21 | 1,610 | 1,610 | 1,555 | 1,555 | 5,400 |
| 2017/08/18 | 1,634 | 1,634 | 1,600 | 1,610 | 6,200 |
| 2017/08/17 | 1,650 | 1,659 | 1,636 | 1,637 | 2,700 |
| 2017/08/16 | 1,652 | 1,665 | 1,642 | 1,642 | 2,400 |
| 2017/08/15 | 1,653 | 1,653 | 1,641 | 1,643 | 6,000 |
| 2017/08/14 | 1,662 | 1,697 | 1,654 | 1,657 | 4,300 |
| 2017/08/10 | 1,665 | 1,665 | 1,654 | 1,661 | 1,500 |
| 2017/08/09 | 1,676 | 1,676 | 1,661 | 1,672 | 1,400 |
| 2017/08/08 | 1,672 | 1,684 | 1,672 | 1,672 | 1,800 |
| 2017/08/07 | 1,696 | 1,698 | 1,661 | 1,661 | 2,600 |
| 2017/08/04 | 1,701 | 1,701 | 1,663 | 1,685 | 4,600 |
| 2017/08/03 | 1,721 | 1,730 | 1,705 | 1,705 | 4,500 |
| 2017/08/02 | 1,742 | 1,742 | 1,708 | 1,718 | 7,400 |
| 2017/08/01 | 1,740 | 1,745 | 1,702 | 1,702 | 4,600 |
| 2017/07/31 | 1,749 | 1,750 | 1,730 | 1,745 | 1,700 |
| 2017/07/28 | 1,762 | 1,762 | 1,735 | 1,749 | 3,200 |
| 2017/07/27 | 1,774 | 1,775 | 1,760 | 1,775 | 3,800 |
| 2017/07/26 | 1,765 | 1,774 | 1,763 | 1,774 | 5,400 |
| 2017/07/25 | 1,748 | 1,765 | 1,748 | 1,763 | 3,400 |
| 2017/07/24 | 1,760 | 1,760 | 1,750 | 1,759 | 3,700 |
| 2017/07/21 | 1,767 | 1,779 | 1,745 | 1,746 | 9,900 |
| 2017/07/20 | 1,745 | 1,769 | 1,732 | 1,768 | 5,700 |
| 2017/07/19 | 1,740 | 1,740 | 1,732 | 1,732 | 300 |
| 2017/07/18 | 1,777 | 1,777 | 1,725 | 1,732 | 9,100 |
| 2017/07/14 | 1,735 | 1,740 | 1,730 | 1,737 | 7,200 |
| 2017/07/13 | 1,704 | 1,719 | 1,704 | 1,718 | 2,600 |
| 2017/07/12 | 1,710 | 1,710 | 1,693 | 1,704 | 4,100 |
| 2017/07/11 | 1,705 | 1,710 | 1,705 | 1,710 | 1,200 |
| 2017/07/10 | 1,726 | 1,726 | 1,699 | 1,700 | 2,700 |
| 2017/07/07 | 1,718 | 1,720 | 1,686 | 1,700 | 4,200 |
| 2017/07/06 | 1,706 | 1,710 | 1,700 | 1,710 | 800 |
| 2017/07/05 | 1,680 | 1,700 | 1,680 | 1,700 | 2,600 |
| 2017/07/04 | 1,716 | 1,716 | 1,686 | 1,691 | 3,100 |
| 2017/07/03 | 1,714 | 1,714 | 1,693 | 1,702 | 1,200 |
| 2017/06/30 | 1,699 | 1,700 | 1,690 | 1,700 | 2,500 |
| 2017/06/29 | 1,691 | 1,710 | 1,691 | 1,701 | 2,500 |
| 2017/06/28 | 1,712 | 1,720 | 1,692 | 1,697 | 4,400 |
| 2017/06/27 | 1,720 | 1,720 | 1,712 | 1,712 | 3,100 |
| 2017/06/26 | 1,720 | 1,725 | 1,704 | 1,706 | 2,000 |
| 2017/06/23 | 1,719 | 1,744 | 1,690 | 1,720 | 5,500 |
| 2017/06/22 | 1,697 | 1,714 | 1,696 | 1,714 | 3,200 |
| 2017/06/21 | 1,700 | 1,716 | 1,695 | 1,695 | 2,600 |
| 2017/06/20 | 1,698 | 1,719 | 1,690 | 1,714 | 4,500 |
| 2017/06/19 | 1,698 | 1,701 | 1,698 | 1,698 | 2,800 |
| 2017/06/16 | 1,711 | 1,733 | 1,700 | 1,700 | 5,100 |
| 2017/06/15 | 1,735 | 1,735 | 1,715 | 1,730 | 3,700 |
| 2017/06/14 | 1,712 | 1,735 | 1,711 | 1,735 | 5,500 |
| 2017/06/13 | 1,684 | 1,740 | 1,684 | 1,739 | 2,900 |
| 2017/06/12 | 1,750 | 1,750 | 1,665 | 1,701 | 5,200 |
| 2017/06/09 | 1,745 | 1,750 | 1,733 | 1,740 | 4,700 |
| 2017/06/08 | 1,737 | 1,755 | 1,737 | 1,745 | 5,400 |
| 2017/06/07 | 1,740 | 1,750 | 1,720 | 1,745 | 5,500 |
| 2017/06/06 | 1,755 | 1,775 | 1,738 | 1,738 | 9,200 |
| 2017/06/05 | 1,738 | 1,750 | 1,725 | 1,750 | 8,200 |
| 2017/06/02 | 1,727 | 1,740 | 1,719 | 1,725 | 8,200 |
| 2017/06/01 | 1,720 | 1,727 | 1,704 | 1,727 | 4,300 |
| 2017/05/31 | 1,728 | 1,728 | 1,706 | 1,720 | 5,000 |
| 2017/05/30 | 1,687 | 1,694 | 1,680 | 1,688 | 3,100 |
| 2017/05/29 | 1,700 | 1,740 | 1,670 | 1,684 | 21,400 |
| 2017/05/26 | 1,650 | 1,670 | 1,632 | 1,660 | 6,400 |
| 2017/05/25 | 1,660 | 1,670 | 1,650 | 1,660 | 6,000 |
| 2017/05/24 | 1,652 | 1,659 | 1,651 | 1,659 | 2,300 |
| 2017/05/23 | 1,640 | 1,660 | 1,635 | 1,645 | 12,000 |
| 2017/05/22 | 1,630 | 1,635 | 1,607 | 1,635 | 2,300 |
| 2017/05/19 | 1,605 | 1,626 | 1,592 | 1,624 | 3,600 |
| 2017/05/18 | 1,597 | 1,616 | 1,571 | 1,592 | 5,800 |
| 2017/05/17 | 1,614 | 1,649 | 1,605 | 1,621 | 15,300 |
| 2017/05/16 | 1,615 | 1,620 | 1,615 | 1,618 | 4,000 |
| 2017/05/15 | 1,595 | 1,628 | 1,595 | 1,619 | 7,600 |
| 2017/05/12 | 1,600 | 1,635 | 1,585 | 1,600 | 12,200 |
| 2017/05/11 | 1,640 | 1,678 | 1,560 | 1,573 | 37,400 |
| 2017/05/10 | 1,464 | 1,520 | 1,464 | 1,520 | 7,100 |
| 2017/05/09 | 1,465 | 1,480 | 1,455 | 1,460 | 4,000 |
| 2017/05/08 | 1,427 | 1,439 | 1,406 | 1,435 | 4,400 |
| 2017/05/02 | 1,379 | 1,410 | 1,379 | 1,397 | 5,000 |
| 2017/05/01 | 1,405 | 1,405 | 1,345 | 1,390 | 3,800 |
| 2017/04/28 | 1,389 | 1,389 | 1,371 | 1,378 | 1,100 |
| 2017/04/27 | 1,360 | 1,370 | 1,360 | 1,361 | 2,000 |
| 2017/04/26 | 1,345 | 1,361 | 1,345 | 1,351 | 1,100 |
| 2017/04/25 | 1,343 | 1,343 | 1,340 | 1,340 | 400 |
| 2017/04/24 | 1,372 | 1,372 | 1,340 | 1,343 | 1,900 |
| 2017/04/21 | 1,342 | 1,356 | 1,340 | 1,342 | 7,500 |
| 2017/04/20 | 1,340 | 1,342 | 1,286 | 1,341 | 10,600 |
| 2017/04/19 | 1,450 | 1,450 | 1,319 | 1,333 | 29,300 |
| 2017/04/18 | 1,269 | 1,345 | 1,269 | 1,345 | 6,400 |
| 2017/04/17 | 1,218 | 1,248 | 1,218 | 1,239 | 1,300 |
| 2017/04/14 | 1,217 | 1,264 | 1,217 | 1,230 | 5,600 |
| 2017/04/13 | 1,228 | 1,239 | 1,205 | 1,212 | 6,800 |
| 2017/04/12 | 1,310 | 1,310 | 1,256 | 1,258 | 7,800 |
| 2017/04/11 | 1,334 | 1,334 | 1,308 | 1,310 | 4,300 |
| 2017/04/10 | 1,311 | 1,359 | 1,304 | 1,308 | 3,600 |
| 2017/04/07 | 1,340 | 1,355 | 1,298 | 1,298 | 10,300 |
| 2017/04/06 | 1,480 | 1,480 | 1,329 | 1,329 | 8,800 |
| 2017/04/05 | 1,450 | 1,480 | 1,430 | 1,480 | 1,800 |
| 2017/04/04 | 1,528 | 1,528 | 1,451 | 1,460 | 10,800 |
| 2017/04/03 | 1,544 | 1,545 | 1,518 | 1,525 | 6,900 |
| 2017/03/31 | 1,540 | 1,588 | 1,533 | 1,553 | 7,200 |
| 2017/03/30 | 1,527 | 1,539 | 1,518 | 1,538 | 3,400 |
| 2017/03/29 | 1,540 | 1,540 | 1,526 | 1,526 | 1,500 |
| 2017/03/28 | 1,520 | 1,546 | 1,507 | 1,530 | 7,400 |
| 2017/03/27 | 1,516 | 1,520 | 1,482 | 1,520 | 11,000 |
| 2017/03/24 | 1,530 | 1,530 | 1,513 | 1,528 | 2,300 |
| 2017/03/23 | 1,520 | 1,529 | 1,520 | 1,525 | 2,400 |
| 2017/03/22 | 1,519 | 1,520 | 1,510 | 1,517 | 5,300 |
| 2017/03/21 | 1,567 | 1,567 | 1,530 | 1,555 | 3,000 |
| 2017/03/17 | 1,580 | 1,580 | 1,535 | 1,542 | 14,100 |
| 2017/03/16 | 1,546 | 1,552 | 1,533 | 1,540 | 6,800 |
| 2017/03/15 | 1,600 | 1,625 | 1,554 | 1,560 | 34,700 |
| 2017/03/14 | 1,511 | 1,555 | 1,503 | 1,550 | 5,900 |
| 2017/03/13 | 1,527 | 1,527 | 1,502 | 1,512 | 11,200 |
| 2017/03/10 | 1,567 | 1,567 | 1,547 | 1,550 | 4,800 |
| 2017/03/09 | 1,580 | 1,580 | 1,531 | 1,565 | 15,100 |
| 2017/03/08 | 1,552 | 1,597 | 1,531 | 1,555 | 24,100 |
| 2017/03/07 | 1,480 | 1,600 | 1,470 | 1,570 | 42,800 |
| 2017/03/06 | 1,420 | 1,499 | 1,420 | 1,450 | 31,000 |
| 2017/03/03 | 1,447 | 1,447 | 1,421 | 1,433 | 1,500 |
| 2017/03/02 | 1,425 | 1,447 | 1,425 | 1,447 | 3,600 |
| 2017/03/01 | 1,400 | 1,413 | 1,370 | 1,413 | 4,700 |
| 2017/02/28 | 1,392 | 1,398 | 1,389 | 1,391 | 1,800 |
| 2017/02/27 | 1,371 | 1,400 | 1,371 | 1,400 | 5,600 |
| 2017/02/24 | 1,377 | 1,389 | 1,364 | 1,370 | 1,100 |
| 2017/02/23 | 1,362 | 1,388 | 1,362 | 1,385 | 1,000 |
| 2017/02/22 | 1,390 | 1,390 | 1,360 | 1,388 | 6,500 |
| 2017/02/21 | 1,390 | 1,390 | 1,380 | 1,382 | 3,700 |
| 2017/02/20 | 1,430 | 1,430 | 1,390 | 1,390 | 3,500 |
| 2017/02/17 | 1,385 | 1,409 | 1,385 | 1,400 | 4,900 |
| 2017/02/16 | 1,390 | 1,409 | 1,365 | 1,385 | 7,300 |
| 2017/02/15 | 1,347 | 1,364 | 1,347 | 1,360 | 3,900 |
| 2017/02/14 | 1,342 | 1,343 | 1,337 | 1,342 | 1,900 |
| 2017/02/13 | 1,310 | 1,335 | 1,310 | 1,335 | 5,500 |
| 2017/02/10 | 1,322 | 1,329 | 1,303 | 1,303 | 2,800 |
| 2017/02/09 | 1,301 | 1,375 | 1,300 | 1,319 | 18,700 |
| 2017/02/08 | 1,302 | 1,320 | 1,298 | 1,302 | 5,500 |
| 2017/02/07 | 1,302 | 1,318 | 1,300 | 1,302 | 3,000 |
| 2017/02/06 | 1,300 | 1,479 | 1,235 | 1,300 | 55,600 |
| 2017/02/03 | 1,313 | 1,313 | 1,294 | 1,294 | 1,700 |
| 2017/02/02 | 1,328 | 1,342 | 1,312 | 1,312 | 4,900 |
| 2017/02/01 | 1,329 | 1,329 | 1,307 | 1,316 | 3,200 |
| 2017/01/31 | 1,300 | 1,320 | 1,289 | 1,308 | 14,000 |
| 2017/01/30 | 1,233 | 1,276 | 1,233 | 1,275 | 2,500 |
| 2017/01/27 | 1,239 | 1,260 | 1,233 | 1,233 | 3,800 |
| 2017/01/26 | 1,207 | 1,238 | 1,207 | 1,238 | 1,900 |
| 2017/01/25 | 1,210 | 1,225 | 1,205 | 1,225 | 2,900 |
| 2017/01/24 | 1,225 | 1,238 | 1,225 | 1,227 | 1,400 |
| 2017/01/23 | 1,246 | 1,246 | 1,240 | 1,240 | 1,000 |
| 2017/01/20 | 1,245 | 1,245 | 1,240 | 1,242 | 400 |
| 2017/01/19 | 1,265 | 1,293 | 1,256 | 1,256 | 1,600 |
| 2017/01/18 | 1,250 | 1,265 | 1,233 | 1,265 | 2,200 |
| 2017/01/17 | 1,240 | 1,419 | 1,230 | 1,231 | 40,100 |
| 2017/01/16 | 1,250 | 1,250 | 1,235 | 1,235 | 700 |
| 2017/01/13 | 1,237 | 1,237 | 1,213 | 1,235 | 2,600 |
| 2017/01/12 | 1,249 | 1,282 | 1,184 | 1,217 | 15,400 |
| 2017/01/11 | 1,274 | 1,274 | 1,249 | 1,258 | 1,100 |
| 2017/01/10 | 1,293 | 1,293 | 1,274 | 1,274 | 1,500 |
| 2017/01/06 | 1,198 | 1,267 | 1,198 | 1,245 | 6,500 |
| 2017/01/05 | 1,169 | 1,201 | 1,169 | 1,197 | 10,500 |
| 2017/01/04 | 1,137 | 1,150 | 1,133 | 1,150 | 1,200 |