9640 (株)セゾンテクノロジー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 666 | 682 | 666 | 682 | 3,900 | 682 |
| 2008-12-29 | 658 | 676 | 658 | 676 | 7,400 | 676 |
| 2008-12-26 | 664 | 669 | 661 | 668 | 7,700 | 668 |
| 2008-12-25 | 664 | 664 | 650 | 650 | 1,900 | 650 |
| 2008-12-24 | 640 | 670 | 640 | 660 | 16,400 | 660 |
| 2008-12-22 | 630 | 646 | 630 | 646 | 5,500 | 646 |
| 2008-12-19 | 622 | 650 | 620 | 650 | 32,100 | 650 |
| 2008-12-18 | 637 | 638 | 628 | 638 | 2,000 | 638 |
| 2008-12-17 | 635 | 639 | 630 | 639 | 2,400 | 639 |
| 2008-12-16 | 650 | 651 | 625 | 625 | 14,300 | 625 |
| 2008-12-15 | 663 | 663 | 637 | 637 | 6,800 | 637 |
| 2008-12-12 | 639 | 639 | 632 | 639 | 5,000 | 639 |
| 2008-12-11 | 650 | 650 | 630 | 639 | 8,800 | 639 |
| 2008-12-10 | 630 | 654 | 629 | 650 | 13,200 | 650 |
| 2008-12-09 | 640 | 640 | 629 | 630 | 4,800 | 630 |
| 2008-12-08 | 630 | 640 | 608 | 640 | 18,800 | 640 |
| 2008-12-05 | 625 | 631 | 610 | 620 | 16,000 | 620 |
| 2008-12-04 | 640 | 641 | 629 | 630 | 3,500 | 630 |
| 2008-12-03 | 630 | 641 | 622 | 631 | 7,600 | 631 |
| 2008-12-02 | 638 | 638 | 630 | 631 | 2,800 | 631 |
| 2008-12-01 | 650 | 650 | 631 | 634 | 1,700 | 634 |
| 2008-11-28 | 621 | 631 | 620 | 631 | 38,200 | 631 |
| 2008-11-27 | 630 | 642 | 630 | 631 | 6,600 | 631 |
| 2008-11-26 | 660 | 660 | 602 | 611 | 35,500 | 611 |
| 2008-11-25 | 602 | 647 | 592 | 620 | 38,700 | 620 |
| 2008-11-21 | 590 | 605 | 580 | 600 | 59,100 | 600 |
| 2008-11-20 | 558 | 600 | 558 | 600 | 23,300 | 600 |
| 2008-11-19 | 580 | 610 | 580 | 600 | 26,400 | 600 |
| 2008-11-18 | 583 | 583 | 560 | 582 | 3,500 | 582 |
| 2008-11-17 | 553 | 595 | 553 | 585 | 9,900 | 585 |
| 2008-11-14 | 548 | 560 | 532 | 555 | 16,600 | 555 |
| 2008-11-13 | 527 | 530 | 502 | 502 | 10,900 | 502 |
| 2008-11-12 | 551 | 552 | 540 | 540 | 6,200 | 540 |
| 2008-11-11 | 570 | 572 | 566 | 568 | 8,300 | 568 |
| 2008-11-10 | 573 | 590 | 573 | 585 | 9,600 | 585 |
| 2008-11-07 | 560 | 590 | 555 | 590 | 8,600 | 590 |
| 2008-11-06 | 590 | 590 | 580 | 590 | 6,200 | 590 |
| 2008-11-05 | 601 | 604 | 591 | 604 | 10,900 | 604 |
| 2008-11-04 | 580 | 615 | 575 | 592 | 17,100 | 592 |
| 2008-10-31 | 545 | 590 | 540 | 580 | 19,700 | 580 |
| 2008-10-30 | 501 | 540 | 500 | 530 | 26,300 | 530 |
| 2008-10-29 | 501 | 522 | 501 | 510 | 9,100 | 510 |
| 2008-10-28 | 500 | 505 | 485 | 490 | 28,500 | 490 |
| 2008-10-27 | 491 | 500 | 480 | 500 | 20,500 | 500 |
| 2008-10-24 | 485 | 500 | 465 | 500 | 15,900 | 500 |
| 2008-10-23 | 473 | 475 | 463 | 475 | 5,200 | 475 |
| 2008-10-22 | 491 | 491 | 475 | 480 | 5,800 | 480 |
| 2008-10-21 | 512 | 519 | 500 | 501 | 12,600 | 501 |
| 2008-10-20 | 511 | 511 | 488 | 492 | 21,400 | 492 |
| 2008-10-17 | 441 | 441 | 423 | 431 | 7,800 | 431 |
| 2008-10-16 | 450 | 450 | 435 | 436 | 8,300 | 436 |
| 2008-10-15 | 451 | 475 | 451 | 460 | 10,300 | 460 |
| 2008-10-14 | 460 | 462 | 451 | 451 | 9,100 | 451 |
| 2008-10-10 | 450 | 450 | 426 | 438 | 16,400 | 438 |
| 2008-10-09 | 441 | 470 | 430 | 451 | 13,900 | 451 |
| 2008-10-08 | 460 | 460 | 449 | 450 | 27,300 | 450 |
| 2008-10-07 | 456 | 470 | 446 | 470 | 22,900 | 470 |
| 2008-10-06 | 490 | 496 | 460 | 470 | 40,000 | 470 |
| 2008-10-03 | 530 | 534 | 520 | 520 | 19,800 | 520 |
| 2008-10-02 | 535 | 536 | 530 | 535 | 27,200 | 535 |
| 2008-10-01 | 538 | 545 | 520 | 535 | 76,300 | 535 |
| 2008-09-30 | 531 | 535 | 505 | 535 | 15,900 | 535 |
| 2008-09-29 | 539 | 539 | 522 | 538 | 7,500 | 538 |
| 2008-09-26 | 545 | 545 | 530 | 539 | 11,800 | 539 |
| 2008-09-25 | 530 | 546 | 530 | 540 | 38,200 | 540 |
| 2008-09-24 | 485 | 545 | 485 | 530 | 50,800 | 530 |
| 2008-09-22 | 480 | 502 | 477 | 500 | 20,000 | 500 |
| 2008-09-19 | 470 | 478 | 470 | 476 | 9,500 | 476 |
| 2008-09-18 | 489 | 489 | 438 | 467 | 45,300 | 467 |
| 2008-09-17 | 524 | 524 | 475 | 492 | 30,200 | 492 |
| 2008-09-16 | 499 | 528 | 499 | 524 | 31,400 | 524 |
| 2008-09-12 | 545 | 545 | 538 | 539 | 6,500 | 539 |
| 2008-09-11 | 535 | 540 | 535 | 540 | 3,800 | 540 |
| 2008-09-10 | 545 | 552 | 540 | 540 | 43,700 | 540 |
| 2008-09-09 | 560 | 560 | 545 | 554 | 2,400 | 554 |
| 2008-09-08 | 546 | 555 | 546 | 555 | 2,200 | 555 |
| 2008-09-05 | 550 | 560 | 541 | 546 | 7,300 | 546 |
| 2008-09-04 | 570 | 570 | 555 | 563 | 7,100 | 563 |
| 2008-09-03 | 579 | 579 | 570 | 570 | 1,700 | 570 |
| 2008-09-02 | 579 | 580 | 575 | 580 | 1,300 | 580 |
| 2008-09-01 | 581 | 588 | 564 | 580 | 11,600 | 580 |
| 2008-08-29 | 580 | 599 | 576 | 592 | 7,300 | 592 |
| 2008-08-28 | 580 | 598 | 575 | 579 | 2,800 | 579 |
| 2008-08-27 | 580 | 580 | 575 | 575 | 2,200 | 575 |
| 2008-08-26 | 591 | 591 | 576 | 578 | 2,300 | 578 |
| 2008-08-25 | 590 | 590 | 581 | 581 | 1,300 | 581 |
| 2008-08-22 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2008-08-21 | 580 | 599 | 580 | 580 | 24,700 | 580 |
| 2008-08-20 | 585 | 585 | 580 | 580 | 2,300 | 580 |
| 2008-08-19 | 599 | 599 | 579 | 585 | 34,500 | 585 |
| 2008-08-18 | 592 | 592 | 592 | 592 | 300 | 592 |
| 2008-08-15 | 590 | 599 | 582 | 592 | 17,800 | 592 |
| 2008-08-14 | 579 | 589 | 575 | 586 | 5,000 | 586 |
| 2008-08-13 | 585 | 597 | 577 | 589 | 9,100 | 589 |
| 2008-08-12 | 600 | 600 | 590 | 592 | 15,000 | 592 |
| 2008-08-11 | 603 | 614 | 601 | 610 | 2,600 | 610 |
| 2008-08-08 | 605 | 615 | 601 | 615 | 5,800 | 615 |
| 2008-08-07 | 610 | 615 | 605 | 615 | 3,500 | 615 |
| 2008-08-06 | 628 | 628 | 605 | 612 | 9,400 | 612 |
| 2008-08-05 | 630 | 651 | 630 | 638 | 14,000 | 638 |
| 2008-08-04 | 625 | 625 | 619 | 620 | 6,100 | 620 |
| 2008-08-01 | 620 | 625 | 620 | 625 | 5,200 | 625 |
| 2008-07-31 | 625 | 625 | 625 | 625 | 4,200 | 625 |
| 2008-07-30 | 630 | 630 | 620 | 628 | 9,200 | 628 |
| 2008-07-29 | 638 | 638 | 635 | 635 | 600 | 635 |
| 2008-07-28 | 640 | 640 | 638 | 638 | 500 | 638 |
| 2008-07-25 | 635 | 640 | 630 | 640 | 3,600 | 640 |
| 2008-07-24 | 640 | 640 | 632 | 640 | 1,600 | 640 |
| 2008-07-23 | 638 | 640 | 635 | 640 | 2,900 | 640 |
| 2008-07-22 | 634 | 637 | 634 | 637 | 400 | 637 |
| 2008-07-18 | 640 | 640 | 630 | 634 | 4,300 | 634 |
| 2008-07-17 | 640 | 640 | 630 | 630 | 1,500 | 630 |
| 2008-07-16 | 640 | 640 | 631 | 631 | 900 | 631 |
| 2008-07-15 | 670 | 670 | 640 | 648 | 24,100 | 648 |
| 2008-07-14 | 630 | 630 | 625 | 630 | 2,500 | 630 |
| 2008-07-11 | 630 | 630 | 625 | 630 | 3,300 | 630 |
| 2008-07-10 | 629 | 630 | 629 | 630 | 1,200 | 630 |
| 2008-07-09 | 627 | 629 | 624 | 629 | 1,300 | 629 |
| 2008-07-08 | 628 | 635 | 626 | 626 | 1,600 | 626 |
| 2008-07-07 | 631 | 634 | 628 | 628 | 2,800 | 628 |
| 2008-07-04 | 625 | 630 | 625 | 630 | 2,600 | 630 |
| 2008-07-03 | 630 | 645 | 625 | 625 | 12,100 | 625 |
| 2008-07-02 | 636 | 644 | 635 | 640 | 4,000 | 640 |
| 2008-07-01 | 634 | 635 | 633 | 633 | 2,400 | 633 |
| 2008-06-30 | 637 | 645 | 629 | 633 | 5,700 | 633 |
| 2008-06-27 | 644 | 645 | 638 | 638 | 9,800 | 638 |
| 2008-06-26 | 647 | 656 | 645 | 647 | 2,400 | 647 |
| 2008-06-25 | 645 | 660 | 645 | 659 | 5,000 | 659 |
| 2008-06-24 | 654 | 660 | 642 | 644 | 11,600 | 644 |
| 2008-06-23 | 653 | 663 | 645 | 648 | 6,000 | 648 |
| 2008-06-20 | 657 | 660 | 653 | 653 | 1,700 | 653 |
| 2008-06-19 | 652 | 652 | 650 | 650 | 3,800 | 650 |
| 2008-06-18 | 658 | 659 | 650 | 655 | 6,900 | 655 |
| 2008-06-17 | 660 | 660 | 651 | 658 | 6,400 | 658 |
| 2008-06-16 | 650 | 653 | 650 | 650 | 6,700 | 650 |
| 2008-06-13 | 660 | 660 | 640 | 640 | 6,100 | 640 |
| 2008-06-12 | 643 | 653 | 643 | 649 | 2,700 | 649 |
| 2008-06-11 | 640 | 643 | 640 | 643 | 2,400 | 643 |
| 2008-06-10 | 651 | 660 | 650 | 650 | 3,400 | 650 |
| 2008-06-09 | 650 | 659 | 650 | 659 | 5,100 | 659 |
| 2008-06-06 | 661 | 661 | 659 | 659 | 15,900 | 659 |
| 2008-06-05 | 663 | 667 | 660 | 663 | 7,500 | 663 |
| 2008-06-04 | 667 | 675 | 662 | 665 | 9,300 | 665 |
| 2008-06-03 | 675 | 675 | 667 | 667 | 1,800 | 667 |
| 2008-06-02 | 675 | 675 | 670 | 675 | 7,000 | 675 |
| 2008-05-30 | 670 | 676 | 667 | 675 | 3,100 | 675 |
| 2008-05-29 | 662 | 699 | 662 | 670 | 4,000 | 670 |
| 2008-05-28 | 700 | 700 | 670 | 670 | 11,200 | 670 |
| 2008-05-27 | 660 | 670 | 660 | 670 | 7,700 | 670 |
| 2008-05-26 | 671 | 680 | 658 | 680 | 6,700 | 680 |
| 2008-05-23 | 680 | 690 | 680 | 684 | 5,600 | 684 |
| 2008-05-22 | 689 | 689 | 689 | 689 | 500 | 689 |
| 2008-05-21 | 678 | 690 | 678 | 681 | 2,800 | 681 |
| 2008-05-20 | 698 | 698 | 681 | 685 | 11,500 | 685 |
| 2008-05-19 | 690 | 700 | 680 | 700 | 9,700 | 700 |
| 2008-05-16 | 701 | 701 | 698 | 700 | 7,600 | 700 |
| 2008-05-15 | 698 | 700 | 697 | 700 | 9,400 | 700 |
| 2008-05-14 | 698 | 698 | 695 | 695 | 3,800 | 695 |
| 2008-05-13 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-05-12 | 704 | 705 | 692 | 704 | 4,000 | 704 |
| 2008-05-09 | 701 | 701 | 700 | 700 | 1,300 | 700 |
| 2008-05-08 | 693 | 701 | 693 | 700 | 4,300 | 700 |
| 2008-05-07 | 703 | 705 | 690 | 699 | 8,900 | 699 |
| 2008-05-02 | 698 | 707 | 695 | 703 | 1,900 | 703 |
| 2008-05-01 | 700 | 708 | 686 | 695 | 5,600 | 695 |
| 2008-04-30 | 733 | 733 | 711 | 720 | 5,800 | 720 |
| 2008-04-28 | 720 | 720 | 700 | 713 | 2,600 | 713 |
| 2008-04-25 | 699 | 700 | 690 | 700 | 3,300 | 700 |
| 2008-04-24 | 696 | 699 | 686 | 690 | 5,600 | 690 |
| 2008-04-23 | 700 | 709 | 700 | 709 | 3,200 | 709 |
| 2008-04-22 | 688 | 710 | 688 | 700 | 1,300 | 700 |
| 2008-04-21 | 700 | 707 | 692 | 705 | 12,600 | 705 |
| 2008-04-18 | 677 | 692 | 677 | 692 | 9,500 | 692 |
| 2008-04-17 | 691 | 699 | 677 | 685 | 10,700 | 685 |
| 2008-04-16 | 676 | 695 | 676 | 695 | 7,500 | 695 |
| 2008-04-15 | 700 | 700 | 675 | 686 | 10,800 | 686 |
| 2008-04-14 | 712 | 716 | 686 | 690 | 23,300 | 690 |
| 2008-04-11 | 698 | 715 | 690 | 712 | 9,000 | 712 |
| 2008-04-10 | 700 | 715 | 688 | 708 | 14,800 | 708 |
| 2008-04-09 | 699 | 720 | 690 | 719 | 30,700 | 719 |
| 2008-04-08 | 701 | 703 | 681 | 700 | 5,700 | 700 |
| 2008-04-07 | 681 | 714 | 680 | 691 | 15,700 | 691 |
| 2008-04-04 | 615 | 674 | 615 | 671 | 26,400 | 671 |
| 2008-04-03 | 602 | 625 | 600 | 614 | 5,200 | 614 |
| 2008-04-02 | 601 | 610 | 592 | 592 | 15,500 | 592 |
| 2008-04-01 | 600 | 605 | 592 | 592 | 56,000 | 592 |
| 2008-03-31 | 610 | 610 | 574 | 592 | 33,400 | 592 |
| 2008-03-28 | 625 | 625 | 617 | 620 | 33,600 | 620 |
| 2008-03-27 | 628 | 635 | 626 | 635 | 23,200 | 635 |
| 2008-03-26 | 638 | 644 | 620 | 641 | 20,000 | 641 |
| 2008-03-25 | 679 | 681 | 670 | 671 | 36,500 | 671 |
| 2008-03-24 | 669 | 674 | 668 | 669 | 46,500 | 669 |
| 2008-03-21 | 666 | 673 | 663 | 670 | 55,700 | 670 |
| 2008-03-19 | 674 | 675 | 666 | 667 | 14,600 | 667 |
| 2008-03-18 | 670 | 671 | 660 | 669 | 5,700 | 669 |
| 2008-03-17 | 689 | 689 | 665 | 670 | 9,300 | 670 |
| 2008-03-14 | 703 | 705 | 700 | 700 | 5,500 | 700 |
| 2008-03-13 | 704 | 706 | 696 | 700 | 9,300 | 700 |
| 2008-03-12 | 715 | 725 | 703 | 706 | 23,800 | 706 |
| 2008-03-11 | 710 | 720 | 704 | 705 | 18,200 | 705 |
| 2008-03-10 | 717 | 725 | 710 | 715 | 9,000 | 715 |
| 2008-03-07 | 740 | 741 | 734 | 741 | 10,400 | 741 |
| 2008-03-06 | 745 | 751 | 743 | 750 | 16,100 | 750 |
| 2008-03-05 | 759 | 760 | 745 | 745 | 16,600 | 745 |
| 2008-03-04 | 772 | 772 | 758 | 758 | 5,200 | 758 |
| 2008-03-03 | 765 | 770 | 758 | 762 | 8,900 | 762 |
| 2008-02-29 | 786 | 789 | 777 | 782 | 8,700 | 782 |
| 2008-02-28 | 791 | 795 | 788 | 788 | 5,700 | 788 |
| 2008-02-27 | 781 | 792 | 780 | 790 | 11,300 | 790 |
| 2008-02-26 | 776 | 795 | 775 | 776 | 23,400 | 776 |
| 2008-02-25 | 775 | 780 | 773 | 775 | 10,500 | 775 |
| 2008-02-22 | 765 | 772 | 760 | 772 | 9,700 | 772 |
| 2008-02-21 | 770 | 780 | 761 | 770 | 12,600 | 770 |
| 2008-02-20 | 780 | 780 | 770 | 770 | 9,600 | 770 |
| 2008-02-19 | 800 | 800 | 773 | 780 | 18,500 | 780 |
| 2008-02-18 | 788 | 800 | 785 | 790 | 15,100 | 790 |
| 2008-02-15 | 798 | 798 | 775 | 780 | 23,000 | 780 |
| 2008-02-14 | 775 | 790 | 772 | 775 | 20,600 | 775 |
| 2008-02-13 | 780 | 780 | 775 | 775 | 3,400 | 775 |
| 2008-02-12 | 789 | 790 | 775 | 790 | 5,400 | 790 |
| 2008-02-08 | 803 | 811 | 785 | 790 | 8,900 | 790 |
| 2008-02-07 | 815 | 816 | 794 | 803 | 9,200 | 803 |
| 2008-02-06 | 830 | 830 | 816 | 818 | 10,800 | 818 |
| 2008-02-05 | 855 | 855 | 850 | 850 | 1,700 | 850 |
| 2008-02-04 | 860 | 860 | 848 | 850 | 10,500 | 850 |
| 2008-02-01 | 855 | 878 | 843 | 850 | 9,000 | 850 |
| 2008-01-31 | 804 | 812 | 800 | 812 | 14,200 | 812 |
| 2008-01-30 | 816 | 817 | 813 | 813 | 1,400 | 813 |
| 2008-01-29 | 824 | 824 | 801 | 818 | 11,700 | 818 |
| 2008-01-28 | 829 | 829 | 820 | 820 | 1,800 | 820 |
| 2008-01-25 | 820 | 835 | 820 | 830 | 11,300 | 830 |
| 2008-01-24 | 811 | 849 | 810 | 815 | 3,900 | 815 |
| 2008-01-23 | 820 | 825 | 806 | 806 | 2,700 | 806 |
| 2008-01-22 | 820 | 830 | 810 | 815 | 11,900 | 815 |
| 2008-01-21 | 868 | 868 | 851 | 852 | 5,800 | 852 |
| 2008-01-18 | 861 | 888 | 849 | 888 | 9,900 | 888 |
| 2008-01-17 | 851 | 870 | 850 | 870 | 8,600 | 870 |
| 2008-01-16 | 883 | 883 | 851 | 851 | 14,700 | 851 |
| 2008-01-15 | 949 | 949 | 903 | 915 | 4,900 | 915 |
| 2008-01-11 | 930 | 930 | 925 | 930 | 5,900 | 930 |
| 2008-01-10 | 933 | 935 | 930 | 930 | 10,200 | 930 |
| 2008-01-09 | 932 | 935 | 929 | 930 | 15,700 | 930 |
| 2008-01-08 | 955 | 955 | 941 | 955 | 4,300 | 955 |
| 2008-01-07 | 970 | 970 | 940 | 955 | 3,700 | 955 |
| 2008-01-04 | 980 | 980 | 962 | 962 | 2,700 | 962 |
分割・併合履歴 ： [2005-09-27]1株→2株
