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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,228 | 1,252 | 1,221 | 1,252 | 1,800 |
| 2018/12/27 | 1,248 | 1,287 | 1,230 | 1,240 | 4,400 |
| 2018/12/26 | 1,215 | 1,260 | 1,215 | 1,222 | 3,300 |
| 2018/12/25 | 1,211 | 1,229 | 1,189 | 1,210 | 9,200 |
| 2018/12/21 | 1,232 | 1,255 | 1,200 | 1,255 | 11,600 |
| 2018/12/20 | 1,250 | 1,260 | 1,224 | 1,260 | 5,800 |
| 2018/12/19 | 1,240 | 1,266 | 1,220 | 1,258 | 4,900 |
| 2018/12/18 | 1,299 | 1,299 | 1,250 | 1,270 | 5,800 |
| 2018/12/17 | 1,301 | 1,305 | 1,301 | 1,305 | 500 |
| 2018/12/14 | 1,348 | 1,348 | 1,306 | 1,306 | 4,100 |
| 2018/12/13 | 1,350 | 1,380 | 1,346 | 1,378 | 2,800 |
| 2018/12/12 | 1,309 | 1,350 | 1,309 | 1,350 | 5,400 |
| 2018/12/11 | 1,349 | 1,349 | 1,315 | 1,330 | 4,400 |
| 2018/12/10 | 1,340 | 1,362 | 1,335 | 1,353 | 2,000 |
| 2018/12/07 | 1,376 | 1,382 | 1,361 | 1,361 | 1,100 |
| 2018/12/06 | 1,366 | 1,403 | 1,366 | 1,375 | 1,100 |
| 2018/12/05 | 1,380 | 1,400 | 1,380 | 1,387 | 1,600 |
| 2018/12/04 | 1,416 | 1,416 | 1,410 | 1,410 | 900 |
| 2018/12/03 | 1,415 | 1,430 | 1,415 | 1,415 | 2,000 |
| 2018/11/30 | 1,437 | 1,437 | 1,412 | 1,415 | 5,000 |
| 2018/11/29 | 1,381 | 1,410 | 1,381 | 1,407 | 4,700 |
| 2018/11/28 | 1,370 | 1,393 | 1,360 | 1,373 | 2,600 |
| 2018/11/27 | 1,373 | 1,373 | 1,355 | 1,356 | 2,000 |
| 2018/11/26 | 1,360 | 1,387 | 1,360 | 1,371 | 500 |
| 2018/11/22 | 1,390 | 1,390 | 1,370 | 1,371 | 3,400 |
| 2018/11/21 | 1,407 | 1,407 | 1,380 | 1,393 | 2,900 |
| 2018/11/20 | 1,408 | 1,408 | 1,399 | 1,400 | 1,100 |
| 2018/11/19 | 1,381 | 1,409 | 1,381 | 1,400 | 1,500 |
| 2018/11/16 | 1,416 | 1,417 | 1,333 | 1,388 | 8,800 |
| 2018/11/15 | 1,462 | 1,463 | 1,403 | 1,430 | 7,200 |
| 2018/11/14 | 1,389 | 1,443 | 1,372 | 1,435 | 8,100 |
| 2018/11/13 | 1,335 | 1,373 | 1,308 | 1,359 | 4,400 |
| 2018/11/12 | 1,290 | 1,345 | 1,290 | 1,345 | 5,500 |
| 2018/11/09 | 1,291 | 1,291 | 1,280 | 1,281 | 2,400 |
| 2018/11/08 | 1,295 | 1,300 | 1,290 | 1,291 | 2,600 |
| 2018/11/07 | 1,274 | 1,282 | 1,272 | 1,280 | 2,400 |
| 2018/11/06 | 1,289 | 1,295 | 1,274 | 1,274 | 1,100 |
| 2018/11/05 | 1,307 | 1,307 | 1,283 | 1,283 | 1,000 |
| 2018/11/02 | 1,297 | 1,318 | 1,295 | 1,307 | 7,200 |
| 2018/11/01 | 1,281 | 1,284 | 1,269 | 1,269 | 6,300 |
| 2018/10/31 | 1,260 | 1,301 | 1,260 | 1,287 | 7,200 |
| 2018/10/30 | 1,240 | 1,280 | 1,226 | 1,241 | 7,600 |
| 2018/10/29 | 1,259 | 1,259 | 1,228 | 1,233 | 3,700 |
| 2018/10/26 | 1,248 | 1,264 | 1,239 | 1,260 | 5,400 |
| 2018/10/25 | 1,237 | 1,260 | 1,220 | 1,248 | 8,800 |
| 2018/10/24 | 1,268 | 1,270 | 1,264 | 1,267 | 1,600 |
| 2018/10/23 | 1,297 | 1,297 | 1,265 | 1,289 | 4,800 |
| 2018/10/22 | 1,272 | 1,297 | 1,265 | 1,297 | 3,200 |
| 2018/10/19 | 1,280 | 1,283 | 1,280 | 1,280 | 2,600 |
| 2018/10/18 | 1,299 | 1,310 | 1,294 | 1,310 | 2,400 |
| 2018/10/17 | 1,276 | 1,280 | 1,266 | 1,271 | 3,000 |
| 2018/10/16 | 1,281 | 1,295 | 1,268 | 1,276 | 4,900 |
| 2018/10/15 | 1,281 | 1,281 | 1,252 | 1,270 | 4,400 |
| 2018/10/12 | 1,254 | 1,278 | 1,242 | 1,270 | 6,100 |
| 2018/10/11 | 1,233 | 1,258 | 1,220 | 1,258 | 7,800 |
| 2018/10/10 | 1,260 | 1,269 | 1,256 | 1,260 | 2,900 |
| 2018/10/09 | 1,245 | 1,266 | 1,245 | 1,260 | 1,700 |
| 2018/10/04 | 1,252 | 1,261 | 1,252 | 1,252 | 2,100 |
| 2018/10/03 | 1,262 | 1,272 | 1,262 | 1,270 | 800 |
| 2018/10/02 | 1,273 | 1,281 | 1,252 | 1,270 | 4,700 |
| 2018/10/01 | 1,259 | 1,264 | 1,243 | 1,243 | 3,900 |
| 2018/09/28 | 1,237 | 1,272 | 1,230 | 1,259 | 7,200 |
| 2018/09/27 | 1,230 | 1,240 | 1,230 | 1,240 | 1,400 |
| 2018/09/26 | 1,239 | 1,239 | 1,226 | 1,226 | 2,300 |
| 2018/09/25 | 1,230 | 1,251 | 1,230 | 1,239 | 7,000 |
| 2018/09/21 | 1,226 | 1,236 | 1,220 | 1,229 | 4,900 |
| 2018/09/20 | 1,240 | 1,241 | 1,221 | 1,223 | 4,000 |
| 2018/09/19 | 1,250 | 1,250 | 1,243 | 1,245 | 3,100 |
| 2018/09/18 | 1,220 | 1,246 | 1,211 | 1,246 | 2,900 |
| 2018/09/14 | 1,261 | 1,261 | 1,220 | 1,221 | 3,600 |
| 2018/09/13 | 1,229 | 1,234 | 1,221 | 1,221 | 3,800 |
| 2018/09/12 | 1,233 | 1,233 | 1,224 | 1,224 | 2,100 |
| 2018/09/11 | 1,233 | 1,262 | 1,227 | 1,227 | 3,700 |
| 2018/09/10 | 1,246 | 1,251 | 1,231 | 1,231 | 4,700 |
| 2018/09/07 | 1,245 | 1,283 | 1,245 | 1,245 | 2,900 |
| 2018/09/06 | 1,251 | 1,252 | 1,245 | 1,245 | 3,700 |
| 2018/09/05 | 1,260 | 1,261 | 1,251 | 1,251 | 4,400 |
| 2018/09/04 | 1,298 | 1,299 | 1,270 | 1,270 | 1,700 |
| 2018/09/03 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2018/08/31 | 1,265 | 1,280 | 1,260 | 1,280 | 1,000 |
| 2018/08/30 | 1,285 | 1,285 | 1,264 | 1,264 | 1,600 |
| 2018/08/29 | 1,285 | 1,305 | 1,285 | 1,285 | 2,200 |
| 2018/08/28 | 1,261 | 1,290 | 1,261 | 1,282 | 1,600 |
| 2018/08/27 | 1,274 | 1,279 | 1,257 | 1,257 | 13,500 |
| 2018/08/24 | 1,250 | 1,273 | 1,245 | 1,273 | 1,800 |
| 2018/08/23 | 1,250 | 1,256 | 1,250 | 1,256 | 1,100 |
| 2018/08/22 | 1,242 | 1,250 | 1,236 | 1,240 | 2,500 |
| 2018/08/21 | 1,251 | 1,251 | 1,245 | 1,249 | 1,500 |
| 2018/08/20 | 1,248 | 1,251 | 1,248 | 1,251 | 3,000 |
| 2018/08/17 | 1,262 | 1,262 | 1,260 | 1,260 | 1,300 |
| 2018/08/16 | 1,270 | 1,270 | 1,254 | 1,260 | 400 |
| 2018/08/15 | 1,282 | 1,285 | 1,270 | 1,270 | 2,400 |
| 2018/08/14 | 1,281 | 1,285 | 1,265 | 1,265 | 2,600 |
| 2018/08/13 | 1,291 | 1,291 | 1,266 | 1,266 | 1,900 |
| 2018/08/10 | 1,301 | 1,301 | 1,291 | 1,291 | 600 |
| 2018/08/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 |
| 2018/08/08 | 1,303 | 1,305 | 1,303 | 1,305 | 400 |
| 2018/08/07 | 1,333 | 1,333 | 1,313 | 1,315 | 2,300 |
| 2018/08/03 | 1,332 | 1,360 | 1,332 | 1,342 | 2,500 |
| 2018/08/02 | 1,375 | 1,375 | 1,344 | 1,347 | 1,200 |
| 2018/08/01 | 1,337 | 1,361 | 1,337 | 1,361 | 1,100 |
| 2018/07/31 | 1,348 | 1,380 | 1,337 | 1,340 | 3,900 |
| 2018/07/30 | 1,349 | 1,349 | 1,333 | 1,348 | 900 |
| 2018/07/27 | 1,358 | 1,360 | 1,337 | 1,337 | 2,700 |
| 2018/07/26 | 1,370 | 1,370 | 1,358 | 1,358 | 1,600 |
| 2018/07/25 | 1,375 | 1,375 | 1,370 | 1,370 | 500 |
| 2018/07/24 | 1,376 | 1,392 | 1,358 | 1,358 | 4,200 |
| 2018/07/23 | 1,358 | 1,365 | 1,358 | 1,361 | 3,700 |
| 2018/07/20 | 1,380 | 1,380 | 1,355 | 1,358 | 1,100 |
| 2018/07/19 | 1,374 | 1,380 | 1,374 | 1,380 | 200 |
| 2018/07/18 | 1,400 | 1,400 | 1,375 | 1,386 | 2,000 |
| 2018/07/17 | 1,385 | 1,407 | 1,371 | 1,407 | 2,700 |
| 2018/07/13 | 1,417 | 1,436 | 1,403 | 1,415 | 10,300 |
| 2018/07/12 | 1,336 | 1,365 | 1,336 | 1,357 | 1,800 |
| 2018/07/11 | 1,304 | 1,337 | 1,298 | 1,314 | 2,900 |
| 2018/07/10 | 1,291 | 1,332 | 1,291 | 1,303 | 2,900 |
| 2018/07/09 | 1,277 | 1,291 | 1,277 | 1,287 | 1,000 |
| 2018/07/06 | 1,255 | 1,300 | 1,251 | 1,278 | 4,100 |
| 2018/07/05 | 1,311 | 1,311 | 1,280 | 1,280 | 3,500 |
| 2018/07/04 | 1,301 | 1,311 | 1,301 | 1,311 | 700 |
| 2018/07/03 | 1,361 | 1,361 | 1,311 | 1,311 | 5,100 |
| 2018/07/02 | 1,355 | 1,362 | 1,353 | 1,359 | 1,400 |
| 2018/06/29 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2018/06/28 | 1,352 | 1,370 | 1,350 | 1,355 | 3,000 |
| 2018/06/27 | 1,370 | 1,376 | 1,352 | 1,360 | 2,300 |
| 2018/06/26 | 1,402 | 1,402 | 1,360 | 1,397 | 5,000 |
| 2018/06/25 | 1,453 | 1,453 | 1,418 | 1,418 | 2,200 |
| 2018/06/22 | 1,453 | 1,453 | 1,453 | 1,453 | 400 |
| 2018/06/21 | 1,465 | 1,465 | 1,453 | 1,453 | 2,900 |
| 2018/06/20 | 1,477 | 1,477 | 1,465 | 1,466 | 2,300 |
| 2018/06/19 | 1,499 | 1,499 | 1,481 | 1,482 | 1,900 |
| 2018/06/18 | 1,508 | 1,508 | 1,490 | 1,493 | 3,800 |
| 2018/06/15 | 1,502 | 1,508 | 1,497 | 1,508 | 4,600 |
| 2018/06/14 | 1,513 | 1,513 | 1,496 | 1,500 | 3,500 |
| 2018/06/13 | 1,506 | 1,510 | 1,500 | 1,500 | 5,700 |
| 2018/06/12 | 1,515 | 1,515 | 1,505 | 1,505 | 4,400 |
| 2018/06/11 | 1,525 | 1,526 | 1,510 | 1,515 | 3,500 |
| 2018/06/08 | 1,552 | 1,554 | 1,528 | 1,528 | 3,600 |
| 2018/06/07 | 1,536 | 1,536 | 1,521 | 1,530 | 1,600 |
| 2018/06/06 | 1,552 | 1,552 | 1,521 | 1,536 | 2,700 |
| 2018/06/05 | 1,510 | 1,547 | 1,510 | 1,541 | 2,900 |
| 2018/06/04 | 1,517 | 1,523 | 1,514 | 1,514 | 3,500 |
| 2018/06/01 | 1,520 | 1,526 | 1,518 | 1,518 | 3,600 |
| 2018/05/31 | 1,558 | 1,559 | 1,519 | 1,524 | 9,400 |
| 2018/05/30 | 1,505 | 1,531 | 1,505 | 1,518 | 3,900 |
| 2018/05/29 | 1,523 | 1,532 | 1,523 | 1,523 | 1,200 |
| 2018/05/28 | 1,548 | 1,555 | 1,505 | 1,536 | 7,600 |
| 2018/05/25 | 1,539 | 1,558 | 1,539 | 1,544 | 2,100 |
| 2018/05/24 | 1,544 | 1,560 | 1,544 | 1,550 | 2,600 |
| 2018/05/23 | 1,554 | 1,569 | 1,553 | 1,568 | 4,200 |
| 2018/05/22 | 1,545 | 1,570 | 1,545 | 1,564 | 3,700 |
| 2018/05/21 | 1,541 | 1,580 | 1,539 | 1,543 | 7,600 |
| 2018/05/18 | 1,579 | 1,579 | 1,538 | 1,541 | 13,200 |
| 2018/05/17 | 1,577 | 1,599 | 1,569 | 1,579 | 5,700 |
| 2018/05/16 | 1,583 | 1,584 | 1,578 | 1,578 | 4,600 |
| 2018/05/15 | 1,619 | 1,620 | 1,593 | 1,596 | 5,200 |
| 2018/05/14 | 1,598 | 1,606 | 1,586 | 1,604 | 7,300 |
| 2018/05/11 | 1,576 | 1,600 | 1,571 | 1,580 | 8,600 |
| 2018/05/10 | 1,600 | 1,629 | 1,560 | 1,600 | 39,600 |
| 2018/05/09 | 1,720 | 1,787 | 1,675 | 1,720 | 22,700 |
| 2018/05/08 | 1,750 | 1,755 | 1,701 | 1,709 | 8,500 |
| 2018/05/07 | 1,741 | 1,800 | 1,741 | 1,742 | 6,400 |
| 2018/05/02 | 1,770 | 1,778 | 1,702 | 1,710 | 6,600 |
| 2018/05/01 | 1,769 | 1,769 | 1,741 | 1,765 | 2,000 |
| 2018/04/27 | 1,798 | 1,798 | 1,770 | 1,771 | 4,300 |
| 2018/04/26 | 1,826 | 1,836 | 1,803 | 1,805 | 5,000 |
| 2018/04/25 | 1,848 | 1,850 | 1,826 | 1,830 | 4,400 |
| 2018/04/24 | 1,795 | 1,854 | 1,795 | 1,854 | 11,100 |
| 2018/04/23 | 1,736 | 1,791 | 1,736 | 1,783 | 6,700 |
| 2018/04/20 | 1,722 | 1,753 | 1,722 | 1,727 | 4,700 |
| 2018/04/19 | 1,731 | 1,748 | 1,723 | 1,723 | 4,100 |
| 2018/04/18 | 1,730 | 1,750 | 1,725 | 1,749 | 4,100 |
| 2018/04/17 | 1,753 | 1,753 | 1,721 | 1,730 | 3,100 |
| 2018/04/16 | 1,770 | 1,770 | 1,755 | 1,755 | 2,300 |
| 2018/04/13 | 1,791 | 1,791 | 1,762 | 1,777 | 7,200 |
| 2018/04/12 | 1,763 | 1,771 | 1,755 | 1,755 | 1,700 |
| 2018/04/11 | 1,777 | 1,777 | 1,754 | 1,773 | 1,700 |
| 2018/04/10 | 1,755 | 1,800 | 1,755 | 1,777 | 5,500 |
| 2018/04/09 | 1,773 | 1,809 | 1,773 | 1,774 | 8,500 |
| 2018/04/06 | 1,836 | 1,836 | 1,799 | 1,799 | 2,700 |
| 2018/04/05 | 1,842 | 1,847 | 1,825 | 1,846 | 2,400 |
| 2018/04/04 | 1,850 | 1,881 | 1,835 | 1,842 | 4,000 |
| 2018/04/03 | 1,846 | 1,855 | 1,820 | 1,850 | 6,700 |
| 2018/04/02 | 1,800 | 1,870 | 1,799 | 1,850 | 13,400 |
| 2018/03/30 | 1,810 | 1,835 | 1,799 | 1,799 | 10,100 |
| 2018/03/29 | 1,900 | 1,901 | 1,753 | 1,809 | 33,800 |
| 2018/03/28 | 1,869 | 1,963 | 1,800 | 1,880 | 58,300 |
| 2018/03/27 | 2,093 | 2,108 | 2,089 | 2,108 | 2,300 |
| 2018/03/26 | 2,099 | 2,099 | 2,030 | 2,093 | 5,000 |
| 2018/03/23 | 2,145 | 2,170 | 2,100 | 2,105 | 5,000 |
| 2018/03/22 | 2,147 | 2,170 | 2,117 | 2,170 | 5,100 |
| 2018/03/20 | 2,185 | 2,185 | 2,122 | 2,147 | 2,800 |
| 2018/03/19 | 2,247 | 2,247 | 2,170 | 2,173 | 4,400 |
| 2018/03/16 | 2,262 | 2,298 | 2,225 | 2,237 | 3,500 |
| 2018/03/15 | 2,258 | 2,258 | 2,210 | 2,253 | 4,400 |
| 2018/03/14 | 2,242 | 2,270 | 2,238 | 2,238 | 4,300 |
| 2018/03/13 | 2,247 | 2,263 | 2,222 | 2,232 | 3,900 |
| 2018/03/12 | 2,265 | 2,300 | 2,223 | 2,247 | 9,900 |
| 2018/03/09 | 2,343 | 2,350 | 2,260 | 2,265 | 6,600 |
| 2018/03/08 | 2,310 | 2,310 | 2,280 | 2,285 | 3,100 |
| 2018/03/07 | 2,344 | 2,344 | 2,290 | 2,316 | 8,100 |
| 2018/03/06 | 2,280 | 2,365 | 2,280 | 2,341 | 2,500 |
| 2018/03/05 | 2,265 | 2,309 | 2,251 | 2,272 | 6,000 |
| 2018/03/02 | 2,313 | 2,333 | 2,251 | 2,295 | 5,100 |
| 2018/03/01 | 2,341 | 2,380 | 2,333 | 2,355 | 3,300 |
| 2018/02/28 | 2,398 | 2,399 | 2,345 | 2,350 | 2,500 |
| 2018/02/27 | 2,402 | 2,438 | 2,396 | 2,420 | 1,700 |
| 2018/02/26 | 2,412 | 2,421 | 2,377 | 2,401 | 4,600 |
| 2018/02/23 | 2,450 | 2,450 | 2,384 | 2,385 | 3,800 |
| 2018/02/22 | 2,468 | 2,468 | 2,424 | 2,424 | 1,700 |
| 2018/02/21 | 2,459 | 2,489 | 2,459 | 2,469 | 1,200 |
| 2018/02/20 | 2,469 | 2,485 | 2,461 | 2,480 | 1,300 |
| 2018/02/19 | 2,400 | 2,473 | 2,400 | 2,469 | 2,700 |
| 2018/02/16 | 2,344 | 2,449 | 2,344 | 2,419 | 5,100 |
| 2018/02/15 | 2,327 | 2,363 | 2,316 | 2,344 | 4,700 |
| 2018/02/14 | 2,401 | 2,431 | 2,251 | 2,327 | 6,600 |
| 2018/02/13 | 2,434 | 2,491 | 2,380 | 2,395 | 7,600 |
| 2018/02/09 | 2,248 | 2,393 | 2,248 | 2,334 | 14,700 |
| 2018/02/08 | 2,428 | 2,440 | 2,301 | 2,425 | 8,100 |
| 2018/02/07 | 2,407 | 2,508 | 2,402 | 2,424 | 11,300 |
| 2018/02/06 | 2,427 | 2,490 | 2,231 | 2,364 | 31,300 |
| 2018/02/05 | 2,592 | 2,670 | 2,561 | 2,627 | 12,900 |
| 2018/02/02 | 2,667 | 2,727 | 2,657 | 2,692 | 13,600 |
| 2018/02/01 | 2,630 | 2,684 | 2,600 | 2,660 | 21,000 |
| 2018/01/31 | 2,660 | 2,739 | 2,627 | 2,700 | 17,800 |
| 2018/01/30 | 2,677 | 2,677 | 2,602 | 2,667 | 15,500 |
| 2018/01/29 | 2,699 | 2,699 | 2,677 | 2,693 | 4,500 |
| 2018/01/26 | 2,641 | 2,656 | 2,635 | 2,655 | 5,600 |
| 2018/01/25 | 2,669 | 2,688 | 2,614 | 2,657 | 4,700 |
| 2018/01/24 | 2,666 | 2,700 | 2,650 | 2,674 | 8,500 |
| 2018/01/23 | 2,683 | 2,715 | 2,660 | 2,671 | 5,600 |
| 2018/01/22 | 2,634 | 2,715 | 2,620 | 2,683 | 11,800 |
| 2018/01/19 | 2,673 | 2,700 | 2,640 | 2,660 | 7,300 |
| 2018/01/18 | 2,700 | 2,760 | 2,700 | 2,723 | 9,700 |
| 2018/01/17 | 2,666 | 2,690 | 2,575 | 2,670 | 18,100 |
| 2018/01/16 | 2,629 | 2,735 | 2,628 | 2,696 | 9,200 |
| 2018/01/15 | 2,664 | 2,700 | 2,618 | 2,649 | 15,300 |
| 2018/01/12 | 2,531 | 2,650 | 2,531 | 2,650 | 24,900 |
| 2018/01/11 | 2,472 | 2,524 | 2,444 | 2,523 | 7,700 |
| 2018/01/10 | 2,475 | 2,520 | 2,453 | 2,486 | 7,100 |
| 2018/01/09 | 2,480 | 2,498 | 2,400 | 2,497 | 6,200 |
| 2018/01/05 | 2,440 | 2,550 | 2,440 | 2,490 | 16,300 |
| 2018/01/04 | 2,369 | 2,450 | 2,369 | 2,421 | 13,100 |