9640 (株)セゾンテクノロジーの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,470	1,515	1,450	1,505	45,300	1,505
2005-12-29	1,535	1,536	1,470	1,500	49,900	1,500
2005-12-28	1,522	1,565	1,522	1,535	30,800	1,535
2005-12-27	1,568	1,590	1,531	1,580	70,800	1,580
2005-12-26	1,500	1,680	1,500	1,519	129,100	1,519
2005-12-22	1,420	1,490	1,420	1,480	29,500	1,480
2005-12-21	1,471	1,508	1,425	1,499	30,400	1,499
2005-12-20	1,480	1,480	1,460	1,465	2,300	1,465
2005-12-19	1,510	1,510	1,460	1,495	13,100	1,495
2005-12-16	1,530	1,530	1,520	1,530	16,900	1,530
2005-12-15	1,550	1,555	1,550	1,555	7,800	1,555
2005-12-14	1,565	1,565	1,560	1,560	200	1,560
2005-12-13	1,575	1,635	1,560	1,565	14,800	1,565
2005-12-12	1,640	1,640	1,545	1,575	10,800	1,575
2005-12-09	1,485	1,563	1,485	1,545	27,200	1,545
2005-12-08	1,490	1,490	1,470	1,470	44,600	1,470
2005-12-07	1,445	1,500	1,430	1,490	60,600	1,490
2005-12-06	1,425	1,450	1,380	1,425	6,400	1,425
2005-12-05	1,425	1,440	1,425	1,430	21,800	1,430
2005-12-02	1,425	1,430	1,420	1,425	23,600	1,425
2005-12-01	1,450	1,460	1,417	1,417	45,100	1,417
2005-11-30	1,520	1,521	1,420	1,450	27,100	1,450
2005-11-29	1,489	1,510	1,480	1,500	21,800	1,500
2005-11-28	1,450	1,480	1,450	1,480	9,800	1,480
2005-11-25	1,450	1,455	1,440	1,450	13,900	1,450
2005-11-24	1,410	1,430	1,410	1,430	10,600	1,430
2005-11-22	1,409	1,445	1,370	1,410	27,900	1,410
2005-11-21	1,470	1,470	1,450	1,450	7,900	1,450
2005-11-18	1,455	1,488	1,455	1,470	14,300	1,470
2005-11-17	1,449	1,480	1,426	1,475	20,200	1,475
2005-11-16	1,446	1,450	1,445	1,450	10,000	1,450
2005-11-15	1,438	1,449	1,430	1,446	3,900	1,446
2005-11-14	1,440	1,447	1,402	1,405	9,400	1,405
2005-11-11	1,450	1,450	1,410	1,440	2,500	1,440
2005-11-10	1,380	1,449	1,380	1,439	6,400	1,439
2005-11-09	1,440	1,440	1,400	1,400	17,500	1,400
2005-11-08	1,400	1,450	1,399	1,420	15,400	1,420
2005-11-07	1,380	1,428	1,360	1,400	14,500	1,400
2005-11-04	1,347	1,380	1,347	1,370	7,800	1,370
2005-11-02	1,350	1,380	1,300	1,300	7,900	1,300
2005-11-01	1,280	1,350	1,280	1,350	13,500	1,350
2005-10-31	1,270	1,280	1,231	1,280	3,200	1,280
2005-10-28	1,290	1,290	1,280	1,290	900	1,290
2005-10-27	1,290	1,290	1,250	1,290	3,300	1,290
2005-10-26	1,282	1,290	1,270	1,270	4,700	1,270
2005-10-25	1,310	1,320	1,285	1,300	3,400	1,300
2005-10-24	1,329	1,329	1,281	1,281	800	1,281
2005-10-21	1,310	1,310	1,310	1,310	100	1,310
2005-10-20	1,338	1,338	1,301	1,336	900	1,336
2005-10-19	1,295	1,320	1,290	1,320	1,800	1,320
2005-10-18	1,349	1,349	1,290	1,309	7,200	1,309
2005-10-17	1,349	1,349	1,349	1,349	300	1,349
2005-10-14	1,360	1,389	1,260	1,350	9,100	1,350
2005-10-13	1,351	1,399	1,351	1,351	3,200	1,351
2005-10-12	1,400	1,400	1,380	1,380	900	1,380
2005-10-11	1,400	1,400	1,350	1,400	5,900	1,400
2005-10-07	1,282	1,400	1,282	1,400	9,000	1,400
2005-10-06	1,400	1,406	1,322	1,322	5,900	1,322
2005-10-05	1,420	1,428	1,420	1,420	2,200	1,420
2005-10-04	1,450	1,495	1,425	1,428	6,400	1,428
2005-10-03	1,343	1,420	1,343	1,400	16,400	1,400
2005-09-30	1,365	1,365	1,320	1,344	10,600	1,344
2005-09-29	1,390	1,390	1,350	1,370	9,600	1,370
2005-09-28	1,336	1,387	1,335	1,384	12,400	1,384
2005-09-27	1,330	1,335	1,280	1,335	15,400	1,335
2005-09-26	2,405	2,500	2,400	2,500	20,900	1,250
2005-09-22	2,420	2,425	2,405	2,410	7,000	1,205
2005-09-21	2,440	2,455	2,425	2,430	6,600	1,215
2005-09-20	2,450	2,455	2,440	2,440	5,300	1,220
2005-09-16	2,470	2,470	2,440	2,445	4,100	1,222.50
2005-09-15	2,485	2,485	2,465	2,480	4,000	1,240
2005-09-14	2,480	2,485	2,460	2,485	1,500	1,242.50
2005-09-13	2,460	2,480	2,460	2,460	2,200	1,230
2005-09-12	2,460	2,480	2,445	2,460	2,800	1,230
2005-09-09	2,460	2,460	2,430	2,460	4,100	1,230
2005-09-08	2,450	2,460	2,440	2,455	900	1,227.50
2005-09-07	2,450	2,460	2,440	2,440	2,600	1,220
2005-09-06	2,485	2,485	2,450	2,450	1,800	1,225
2005-09-05	2,480	2,490	2,450	2,490	4,500	1,245
2005-09-02	2,500	2,500	2,500	2,500	100	1,250
2005-09-01	2,500	2,500	2,455	2,480	2,700	1,240
2005-08-31	2,500	2,510	2,480	2,510	15,900	1,255
2005-08-30	2,490	2,500	2,480	2,480	6,200	1,240
2005-08-29	2,450	2,490	2,450	2,490	7,300	1,245
2005-08-26	2,430	2,460	2,420	2,425	2,800	1,212.50
2005-08-25	2,390	2,440	2,390	2,400	5,900	1,200
2005-08-24	2,460	2,460	2,460	2,460	100	1,230
2005-08-23	2,500	2,500	2,430	2,430	2,400	1,215
2005-08-22	2,430	2,495	2,430	2,455	2,400	1,227.50
2005-08-19	2,490	2,490	2,420	2,425	4,500	1,212.50
2005-08-18	2,445	2,500	2,445	2,490	10,300	1,245
2005-08-17	2,380	2,430	2,380	2,430	15,300	1,215
2005-08-16	2,435	2,435	2,380	2,380	10,500	1,190
2005-08-15	2,440	2,460	2,400	2,410	9,700	1,205
2005-08-12	2,470	2,470	2,400	2,440	6,900	1,220
2005-08-11	2,400	2,490	2,400	2,435	10,300	1,217.50
2005-08-10	2,400	2,420	2,370	2,400	4,700	1,200
2005-08-09	2,350	2,400	2,320	2,350	6,000	1,175
2005-08-08	2,380	2,385	2,320	2,350	7,800	1,175
2005-08-05	2,400	2,420	2,380	2,420	4,000	1,210
2005-08-04	2,460	2,460	2,430	2,440	4,500	1,220
2005-08-03	2,470	2,470	2,435	2,435	6,000	1,217.50
2005-08-02	2,460	2,490	2,440	2,450	10,300	1,225
2005-08-01	2,450	2,490	2,440	2,460	2,300	1,230
2005-07-29	2,455	2,470	2,425	2,470	5,200	1,235
2005-07-28	2,405	2,460	2,405	2,460	3,200	1,230
2005-07-27	2,400	2,430	2,400	2,430	4,700	1,215
2005-07-26	2,500	2,500	2,345	2,450	5,100	1,225
2005-07-25	2,560	2,560	2,500	2,550	6,400	1,275
2005-07-22	2,580	2,580	2,530	2,550	6,200	1,275
2005-07-21	2,550	2,580	2,550	2,580	5,400	1,290
2005-07-20	2,535	2,545	2,515	2,545	5,000	1,272.50
2005-07-19	2,510	2,510	2,500	2,510	1,800	1,255
2005-07-15	2,460	2,490	2,460	2,480	2,500	1,240
2005-07-14	2,450	2,460	2,435	2,450	5,800	1,225
2005-07-13	2,525	2,525	2,460	2,480	3,000	1,240
2005-07-12	2,500	2,525	2,420	2,525	10,800	1,262.50
2005-07-11	2,500	2,525	2,500	2,525	5,500	1,262.50
2005-07-08	2,530	2,550	2,515	2,540	3,100	1,270
2005-07-07	2,590	2,590	2,540	2,580	2,200	1,290
2005-07-06	2,580	2,600	2,540	2,590	3,900	1,295
2005-07-05	2,600	2,600	2,580	2,580	4,200	1,290
2005-07-04	2,600	2,600	2,550	2,590	14,300	1,295
2005-07-01	2,430	2,600	2,430	2,600	14,100	1,300
2005-06-30	2,555	2,630	2,500	2,510	38,900	1,255
2005-06-29	2,480	2,550	2,480	2,550	21,100	1,275
2005-06-28	2,390	2,470	2,390	2,430	11,900	1,215
2005-06-27	2,380	2,405	2,380	2,395	7,800	1,197.50
2005-06-24	2,390	2,420	2,375	2,385	7,300	1,192.50
2005-06-23	2,330	2,385	2,330	2,375	7,000	1,187.50
2005-06-22	2,295	2,300	2,295	2,300	1,300	1,150
2005-06-21	2,270	2,300	2,260	2,270	8,300	1,135
2005-06-20	2,255	2,270	2,250	2,250	16,900	1,125
2005-06-17	2,300	2,300	2,245	2,260	29,900	1,130
2005-06-16	2,420	2,420	2,335	2,345	10,200	1,172.50
2005-06-15	2,430	2,440	2,420	2,420	3,900	1,210
2005-06-14	2,455	2,455	2,420	2,420	2,900	1,210
2005-06-13	2,480	2,490	2,450	2,450	4,200	1,225
2005-06-10	2,470	2,470	2,450	2,470	5,900	1,235
2005-06-09	2,470	2,470	2,450	2,460	13,300	1,230
2005-06-08	2,400	2,450	2,400	2,425	6,200	1,212.50
2005-06-07	2,460	2,475	2,410	2,440	6,000	1,220
2005-06-06	2,470	2,470	2,400	2,455	8,700	1,227.50
2005-06-03	2,480	2,480	2,430	2,465	6,400	1,232.50
2005-06-02	2,410	2,480	2,410	2,470	16,200	1,235
2005-06-01	2,490	2,490	2,400	2,415	13,000	1,207.50
2005-05-31	2,500	2,500	2,450	2,485	18,800	1,242.50
2005-05-30	2,430	2,500	2,430	2,490	9,800	1,245
2005-05-27	2,360	2,420	2,360	2,420	12,800	1,210
2005-05-26	2,290	2,450	2,290	2,360	31,600	1,180
2005-05-25	2,230	2,270	2,230	2,270	15,300	1,135
2005-05-24	2,200	2,225	2,200	2,225	11,300	1,112.50
2005-05-23	2,185	2,210	2,180	2,190	16,700	1,095
2005-05-20	2,190	2,190	2,180	2,190	4,900	1,095
2005-05-19	2,190	2,195	2,160	2,190	4,000	1,095
2005-05-18	2,170	2,170	2,135	2,135	35,500	1,067.50
2005-05-17	2,195	2,195	2,180	2,185	5,000	1,092.50
2005-05-16	2,180	2,200	2,170	2,180	11,100	1,090
2005-05-13	2,185	2,190	2,180	2,180	9,400	1,090
2005-05-12	2,185	2,185	2,170	2,170	20,600	1,085
2005-05-11	2,195	2,210	2,185	2,185	25,600	1,092.50
2005-05-10	2,200	2,200	2,180	2,195	11,200	1,097.50
2005-05-09	2,150	2,220	2,140	2,140	36,700	1,070
2005-05-06	2,060	2,150	2,060	2,135	57,200	1,067.50
2005-05-02	1,999	2,030	1,999	2,015	11,100	1,007.50
2005-04-28	2,060	2,060	2,000	2,000	9,600	1,000
2005-04-27	2,060	2,060	2,000	2,060	18,000	1,030
2005-04-26	2,050	2,055	2,030	2,055	6,200	1,027.50
2005-04-25	2,025	2,050	2,025	2,050	6,500	1,025
2005-04-22	2,000	2,010	1,980	2,010	11,100	1,005
2005-04-21	2,000	2,000	1,950	1,980	4,100	990
2005-04-20	1,980	2,010	1,980	2,000	25,300	1,000
2005-04-19	1,945	1,960	1,940	1,960	28,800	980
2005-04-18	1,905	1,950	1,900	1,945	22,100	972.50
2005-04-15	1,900	1,935	1,900	1,935	12,700	967.50
2005-04-14	1,900	1,919	1,897	1,900	17,200	950
2005-04-13	1,920	1,924	1,910	1,910	9,100	955
2005-04-12	1,920	1,920	1,905	1,915	5,500	957.50
2005-04-11	1,920	1,930	1,910	1,920	9,600	960
2005-04-08	1,945	1,960	1,921	1,950	19,700	975
2005-04-07	1,880	1,959	1,880	1,948	46,300	974
2005-04-06	1,845	1,880	1,845	1,864	23,900	932
2005-04-05	1,830	1,850	1,830	1,845	15,000	922.50
2005-04-04	1,799	1,830	1,790	1,815	11,700	907.50
2005-04-01	1,791	1,798	1,785	1,785	6,700	892.50
2005-03-31	1,782	1,792	1,780	1,785	6,900	892.50
2005-03-30	1,770	1,780	1,767	1,779	7,000	889.50
2005-03-29	1,770	1,770	1,760	1,770	12,900	885
2005-03-28	1,780	1,780	1,750	1,750	3,600	875
2005-03-25	1,782	1,790	1,770	1,780	7,500	890
2005-03-24	1,780	1,797	1,780	1,782	15,700	891
2005-03-23	1,781	1,800	1,780	1,780	3,100	890
2005-03-22	1,780	1,800	1,780	1,780	15,600	890
2005-03-18	1,800	1,800	1,775	1,782	21,800	891
2005-03-17	1,812	1,827	1,800	1,800	29,400	900
2005-03-16	1,810	1,845	1,780	1,842	15,800	921
2005-03-15	1,770	1,850	1,770	1,827	16,500	913.50
2005-03-14	1,760	1,761	1,760	1,760	2,700	880
2005-03-11	1,740	1,760	1,740	1,760	9,100	880
2005-03-10	1,740	1,740	1,740	1,740	1,500	870
2005-03-09	1,739	1,740	1,739	1,740	12,800	870
2005-03-08	1,720	1,740	1,720	1,725	11,800	862.50
2005-03-07	1,741	1,741	1,720	1,720	5,800	860
2005-03-04	1,760	1,760	1,720	1,725	2,900	862.50
2005-03-03	1,760	1,760	1,740	1,758	1,300	879
2005-03-02	1,714	1,760	1,710	1,760	18,600	880
2005-03-01	1,720	1,720	1,710	1,714	7,600	857
2005-02-28	1,705	1,714	1,705	1,714	8,000	857
2005-02-25	1,680	1,705	1,680	1,705	5,800	852.50
2005-02-24	1,700	1,710	1,700	1,700	5,400	850
2005-02-23	1,693	1,718	1,693	1,700	2,700	850
2005-02-22	1,700	1,723	1,685	1,723	11,100	861.50
2005-02-21	1,670	1,675	1,670	1,675	5,200	837.50
2005-02-18	1,671	1,673	1,671	1,672	2,200	836
2005-02-17	1,690	1,690	1,670	1,671	1,500	835.50
2005-02-16	1,697	1,699	1,673	1,697	2,600	848.50
2005-02-15	1,705	1,705	1,680	1,698	5,900	849
2005-02-14	1,700	1,719	1,688	1,710	17,600	855
2005-02-10	1,696	1,696	1,630	1,688	10,100	844
2005-02-09	1,681	1,692	1,681	1,688	22,200	844
2005-02-08	1,713	1,720	1,695	1,710	10,700	855
2005-02-07	1,723	1,723	1,660	1,694	23,600	847
2005-02-04	1,693	1,730	1,693	1,693	147,900	846.50
2005-02-03	1,870	1,870	1,844	1,844	235,100	922
2005-02-02	1,570	1,570	1,567	1,570	9,400	785
2005-02-01	1,565	1,580	1,560	1,580	4,300	790
2005-01-31	1,570	1,573	1,565	1,565	18,500	782.50
2005-01-28	1,575	1,575	1,565	1,570	6,400	785
2005-01-27	1,576	1,576	1,575	1,575	1,800	787.50
2005-01-26	1,610	1,610	1,585	1,600	600	800
2005-01-25	1,590	1,610	1,565	1,610	16,300	805
2005-01-24	1,590	1,590	1,590	1,590	3,100	795
2005-01-21	1,570	1,590	1,560	1,590	16,700	795
2005-01-20	1,585	1,585	1,580	1,580	7,000	790
2005-01-19	1,585	1,590	1,580	1,590	5,600	795
2005-01-18	1,585	1,590	1,580	1,590	7,300	795
2005-01-17	1,569	1,590	1,569	1,585	15,600	792.50
2005-01-14	1,570	1,570	1,560	1,560	4,800	780
2005-01-13	1,575	1,580	1,570	1,577	11,900	788.50
2005-01-12	1,550	1,573	1,550	1,573	9,100	786.50
2005-01-11	1,530	1,560	1,530	1,555	6,000	777.50
2005-01-07	1,530	1,530	1,520	1,520	6,400	760
2005-01-06	1,515	1,530	1,515	1,530	4,300	765
2005-01-05	1,509	1,510	1,500	1,510	9,000	755

分割・併合履歴： [2005-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9640 (株)セゾンテクノロジー の時系列データ [2005年度]

9640 (株)セゾンテクノロジーの時系列データ [2005年度]