9640 (株)セゾンテクノロジー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 1997-12-26 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 1997-12-25 | 999 | 999 | 999 | 999 | 3,000 | 499.50 |
| 1997-12-22 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1997-12-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1997-12-04 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1997-12-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1997-11-25 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 670 |
| 1997-11-21 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1997-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1997-11-12 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1997-11-11 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 1997-11-07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1997-10-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1997-10-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1997-10-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1997-10-17 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1997-10-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1997-10-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1997-10-08 | 1,300 | 1,400 | 1,300 | 1,400 | 5,000 | 700 |
| 1997-10-07 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 675 |
| 1997-10-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1997-09-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1997-09-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1997-09-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1997-09-08 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 700 |
| 1997-09-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1997-09-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1997-09-01 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 650 |
| 1997-08-29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 1997-08-26 | 1,380 | 1,380 | 1,360 | 1,360 | 7,000 | 680 |
| 1997-08-25 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 710 |
| 1997-08-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1997-08-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1997-08-15 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1997-08-13 | 1,670 | 1,700 | 1,670 | 1,700 | 6,000 | 850 |
| 1997-08-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1997-08-08 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 875 |
| 1997-08-07 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 850 |
| 1997-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 825 |
| 1997-08-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1997-08-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1997-07-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1997-07-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1997-07-25 | 1,700 | 1,770 | 1,700 | 1,770 | 3,000 | 885 |
| 1997-07-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1997-07-15 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 875 |
| 1997-07-14 | 1,740 | 1,750 | 1,720 | 1,750 | 4,000 | 875 |
| 1997-07-11 | 1,720 | 1,720 | 1,710 | 1,710 | 5,000 | 855 |
| 1997-07-10 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1997-07-08 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1997-07-04 | 1,740 | 1,770 | 1,740 | 1,770 | 2,000 | 885 |
| 1997-07-02 | 1,800 | 1,800 | 1,780 | 1,780 | 2,000 | 890 |
| 1997-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1997-06-30 | 1,800 | 1,850 | 1,800 | 1,850 | 11,000 | 925 |
| 1997-06-27 | 1,800 | 1,800 | 1,780 | 1,780 | 2,000 | 890 |
| 1997-06-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-06-25 | 1,820 | 1,820 | 1,800 | 1,800 | 4,000 | 900 |
| 1997-06-23 | 1,880 | 1,890 | 1,860 | 1,860 | 3,000 | 930 |
| 1997-06-20 | 1,890 | 1,900 | 1,860 | 1,860 | 12,000 | 930 |
| 1997-06-19 | 1,710 | 1,850 | 1,710 | 1,800 | 31,000 | 900 |
| 1997-06-18 | 1,700 | 1,700 | 1,680 | 1,680 | 7,000 | 840 |
| 1997-06-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1997-06-13 | 1,700 | 1,720 | 1,680 | 1,680 | 19,000 | 840 |
| 1997-06-12 | 1,660 | 1,680 | 1,660 | 1,680 | 5,000 | 840 |
| 1997-06-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1997-06-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1997-06-09 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1997-06-06 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1997-06-05 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 845 |
| 1997-06-03 | 1,690 | 1,700 | 1,690 | 1,690 | 3,000 | 845 |
| 1997-06-02 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 845 |
| 1997-05-28 | 1,740 | 1,740 | 1,710 | 1,710 | 3,000 | 855 |
| 1997-05-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1997-05-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1997-05-23 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1997-05-22 | 1,700 | 1,700 | 1,610 | 1,640 | 5,000 | 820 |
| 1997-05-21 | 1,860 | 1,860 | 1,750 | 1,750 | 10,000 | 875 |
| 1997-05-20 | 1,790 | 1,850 | 1,790 | 1,850 | 11,000 | 925 |
| 1997-05-19 | 1,530 | 1,790 | 1,500 | 1,740 | 29,000 | 870 |
| 1997-05-16 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 750 |
| 1997-05-14 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 750 |
| 1997-05-13 | 1,430 | 1,460 | 1,430 | 1,440 | 8,000 | 720 |
| 1997-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 750 |
| 1997-05-07 | 1,510 | 1,520 | 1,500 | 1,500 | 19,000 | 750 |
| 1997-05-06 | 1,510 | 1,520 | 1,500 | 1,510 | 15,000 | 755 |
| 1997-05-02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1997-05-01 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1997-04-25 | 1,490 | 1,500 | 1,490 | 1,490 | 8,000 | 745 |
| 1997-04-24 | 1,410 | 1,410 | 1,400 | 1,410 | 3,000 | 705 |
| 1997-04-23 | 1,400 | 1,410 | 1,380 | 1,410 | 15,000 | 705 |
| 1997-04-22 | 1,360 | 1,410 | 1,360 | 1,410 | 25,000 | 705 |
| 1997-04-21 | 1,340 | 1,370 | 1,330 | 1,360 | 30,000 | 680 |
| 1997-04-18 | 1,290 | 1,310 | 1,250 | 1,310 | 36,000 | 655 |
| 1997-04-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1997-04-09 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 675 |
| 1997-04-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1997-04-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1997-04-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1997-04-03 | 1,360 | 1,390 | 1,360 | 1,390 | 10,000 | 695 |
| 1997-04-02 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 690 |
| 1997-04-01 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1997-03-31 | 1,420 | 1,450 | 1,420 | 1,450 | 4,000 | 725 |
| 1997-03-28 | 1,360 | 1,440 | 1,360 | 1,440 | 5,000 | 720 |
| 1997-03-27 | 1,490 | 1,490 | 1,330 | 1,330 | 3,000 | 665 |
| 1997-03-26 | 1,550 | 1,560 | 1,530 | 1,550 | 13,000 | 775 |
| 1997-03-25 | 1,520 | 1,530 | 1,500 | 1,530 | 5,000 | 765 |
| 1997-03-21 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 765 |
| 1997-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1997-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1997-03-10 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 795 |
| 1997-03-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1997-03-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1997-03-04 | 1,660 | 1,670 | 1,660 | 1,660 | 9,000 | 830 |
| 1997-02-26 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 | 800 |
| 1997-02-25 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 820 |
| 1997-02-24 | 1,660 | 1,660 | 1,640 | 1,640 | 4,000 | 820 |
| 1997-02-21 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 | 825 |
| 1997-02-19 | 1,660 | 1,680 | 1,660 | 1,670 | 35,000 | 835 |
| 1997-02-18 | 1,650 | 1,660 | 1,640 | 1,660 | 34,000 | 830 |
| 1997-02-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1997-02-14 | 1,660 | 1,670 | 1,660 | 1,660 | 15,000 | 830 |
| 1997-02-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1997-02-12 | 1,650 | 1,660 | 1,650 | 1,660 | 9,000 | 830 |
| 1997-02-07 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 830 |
| 1997-02-06 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 830 |
| 1997-01-31 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 840 |
| 1997-01-30 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1997-01-29 | 1,660 | 1,680 | 1,660 | 1,680 | 3,000 | 840 |
| 1997-01-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1997-01-27 | 1,670 | 1,680 | 1,670 | 1,680 | 4,000 | 840 |
| 1997-01-24 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 835 |
| 1997-01-22 | 1,660 | 1,680 | 1,650 | 1,680 | 7,000 | 840 |
| 1997-01-21 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 830 |
| 1997-01-20 | 1,670 | 1,670 | 1,660 | 1,660 | 3,000 | 830 |
| 1997-01-17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1997-01-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1997-01-14 | 1,630 | 1,650 | 1,620 | 1,650 | 10,000 | 825 |
| 1997-01-13 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 815 |
| 1997-01-10 | 1,640 | 1,640 | 1,620 | 1,620 | 5,000 | 810 |
| 1997-01-09 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
| 1997-01-08 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
分割・併合履歴 ： [2005-09-27]1株→2株
