9640 (株)セゾンテクノロジー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1994-12-27 | 1,490 | 1,490 | 1,450 | 1,450 | 3,000 | 725 |
| 1994-12-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1994-12-22 | 1,360 | 1,380 | 1,360 | 1,360 | 6,000 | 680 |
| 1994-12-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-12-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1994-12-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1994-12-12 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 775 |
| 1994-12-09 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 775 |
| 1994-12-08 | 1,600 | 1,600 | 1,550 | 1,550 | 5,000 | 775 |
| 1994-12-07 | 1,500 | 1,550 | 1,490 | 1,550 | 16,000 | 775 |
| 1994-12-06 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 | 705 |
| 1994-12-02 | 1,390 | 1,410 | 1,340 | 1,350 | 10,000 | 675 |
| 1994-12-01 | 1,400 | 1,420 | 1,360 | 1,360 | 26,000 | 680 |
| 1994-11-25 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 695 |
| 1994-11-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1994-11-22 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 730 |
| 1994-11-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1994-11-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1994-11-17 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 780 |
| 1994-11-15 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1994-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1994-11-10 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1994-11-08 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1994-11-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1994-10-26 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 840 |
| 1994-10-25 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 850 |
| 1994-10-24 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 850 |
| 1994-10-21 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 | 855 |
| 1994-10-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1994-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 850 |
| 1994-10-18 | 1,720 | 1,720 | 1,700 | 1,700 | 5,000 | 850 |
| 1994-10-17 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 865 |
| 1994-10-14 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 865 |
| 1994-10-13 | 1,730 | 1,730 | 1,730 | 1,730 | 10,000 | 865 |
| 1994-10-12 | 1,730 | 1,730 | 1,730 | 1,730 | 20,000 | 865 |
| 1994-10-11 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 840 |
| 1994-10-07 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 850 |
| 1994-10-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1994-10-05 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1994-10-04 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 830 |
| 1994-10-03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1994-09-30 | 1,620 | 1,660 | 1,620 | 1,660 | 5,000 | 830 |
| 1994-09-29 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 800 |
| 1994-09-28 | 1,630 | 1,640 | 1,630 | 1,640 | 5,000 | 820 |
| 1994-09-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1994-09-22 | 1,620 | 1,620 | 1,610 | 1,610 | 9,000 | 805 |
| 1994-09-21 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 805 |
| 1994-09-20 | 1,620 | 1,620 | 1,590 | 1,590 | 14,000 | 795 |
| 1994-09-14 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 810 |
| 1994-09-13 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 805 |
| 1994-09-12 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1994-09-09 | 1,640 | 1,640 | 1,610 | 1,610 | 10,000 | 805 |
| 1994-09-08 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 815 |
| 1994-09-07 | 1,660 | 1,660 | 1,650 | 1,650 | 8,000 | 825 |
| 1994-09-06 | 1,680 | 1,680 | 1,650 | 1,650 | 5,000 | 825 |
| 1994-09-05 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 840 |
| 1994-09-02 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1994-09-01 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1994-08-31 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1994-08-30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1994-08-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1994-08-25 | 1,630 | 1,680 | 1,630 | 1,680 | 3,000 | 840 |
| 1994-08-23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1994-08-22 | 1,650 | 1,650 | 1,620 | 1,620 | 7,000 | 810 |
| 1994-08-19 | 1,630 | 1,680 | 1,630 | 1,650 | 3,000 | 825 |
| 1994-08-18 | 1,680 | 1,680 | 1,610 | 1,610 | 1,472,000 | 805 |
| 1994-08-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,470,000 | 840 |
| 1994-08-11 | 1,680 | 1,680 | 1,670 | 1,680 | 6,000 | 840 |
| 1994-08-10 | 1,690 | 1,690 | 1,680 | 1,680 | 5,000 | 840 |
| 1994-08-09 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 | 850 |
| 1994-08-08 | 1,700 | 1,700 | 1,690 | 1,690 | 7,000 | 845 |
| 1994-08-05 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1994-08-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1994-08-03 | 1,660 | 1,660 | 1,650 | 1,660 | 3,000 | 830 |
| 1994-08-02 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 825 |
| 1994-08-01 | 1,610 | 1,650 | 1,610 | 1,650 | 2,000 | 825 |
| 1994-07-28 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 805 |
| 1994-07-26 | 1,640 | 1,640 | 1,600 | 1,600 | 2,000 | 800 |
| 1994-07-25 | 1,670 | 1,700 | 1,670 | 1,700 | 6,000 | 850 |
| 1994-07-22 | 1,740 | 1,740 | 1,700 | 1,700 | 3,000 | 850 |
| 1994-07-20 | 1,730 | 1,750 | 1,700 | 1,700 | 8,000 | 850 |
| 1994-07-19 | 1,750 | 1,750 | 1,700 | 1,700 | 9,000 | 850 |
| 1994-07-18 | 1,740 | 1,740 | 1,730 | 1,730 | 5,000 | 865 |
| 1994-07-15 | 1,740 | 1,770 | 1,730 | 1,730 | 13,000 | 865 |
| 1994-07-14 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 870 |
| 1994-07-13 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 825 |
| 1994-07-08 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 865 |
| 1994-07-07 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 | 855 |
| 1994-07-06 | 1,750 | 1,750 | 1,730 | 1,730 | 8,000 | 865 |
| 1994-07-05 | 1,770 | 1,790 | 1,710 | 1,710 | 11,000 | 855 |
| 1994-07-04 | 1,800 | 1,800 | 1,770 | 1,770 | 22,000 | 885 |
| 1994-07-01 | 1,780 | 1,800 | 1,760 | 1,760 | 18,000 | 880 |
| 1994-06-30 | 1,740 | 1,770 | 1,740 | 1,770 | 13,000 | 885 |
| 1994-06-29 | 1,720 | 1,720 | 1,710 | 1,720 | 7,000 | 860 |
| 1994-06-28 | 1,750 | 1,750 | 1,720 | 1,720 | 11,000 | 860 |
| 1994-06-27 | 1,700 | 1,770 | 1,700 | 1,750 | 12,000 | 875 |
| 1994-06-24 | 1,750 | 1,770 | 1,750 | 1,750 | 22,000 | 875 |
| 1994-06-23 | 1,750 | 1,750 | 1,720 | 1,720 | 10,000 | 860 |
| 1994-06-22 | 1,650 | 1,700 | 1,650 | 1,700 | 6,000 | 850 |
| 1994-06-21 | 1,740 | 1,740 | 1,710 | 1,720 | 9,000 | 860 |
| 1994-06-20 | 1,810 | 1,830 | 1,780 | 1,780 | 33,000 | 890 |
| 1994-06-17 | 1,650 | 1,790 | 1,650 | 1,780 | 59,000 | 890 |
| 1994-06-16 | 1,690 | 1,700 | 1,660 | 1,660 | 17,000 | 830 |
| 1994-06-15 | 1,660 | 1,660 | 1,660 | 1,660 | 21,000 | 830 |
| 1994-06-14 | 1,660 | 1,670 | 1,650 | 1,660 | 17,000 | 830 |
| 1994-06-13 | 1,700 | 1,700 | 1,650 | 1,680 | 9,000 | 840 |
| 1994-06-10 | 1,670 | 1,700 | 1,670 | 1,690 | 36,000 | 845 |
| 1994-06-09 | 1,650 | 1,650 | 1,610 | 1,610 | 30,000 | 805 |
| 1994-06-08 | 1,640 | 1,680 | 1,640 | 1,650 | 52,000 | 825 |
| 1994-06-07 | 1,630 | 1,650 | 1,620 | 1,640 | 19,000 | 820 |
| 1994-06-06 | 1,640 | 1,640 | 1,610 | 1,610 | 7,000 | 805 |
| 1994-06-03 | 1,590 | 1,640 | 1,590 | 1,640 | 13,000 | 820 |
| 1994-06-02 | 1,560 | 1,580 | 1,550 | 1,580 | 12,000 | 790 |
| 1994-06-01 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 775 |
| 1994-05-31 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 780 |
| 1994-05-30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1994-05-27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1994-05-26 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 | 800 |
| 1994-05-25 | 1,640 | 1,640 | 1,630 | 1,630 | 14,000 | 815 |
| 1994-05-24 | 1,640 | 1,650 | 1,610 | 1,650 | 19,000 | 825 |
| 1994-05-23 | 1,640 | 1,650 | 1,620 | 1,620 | 28,000 | 810 |
| 1994-05-20 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1994-05-19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 1994-05-18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1994-05-17 | 1,600 | 1,600 | 1,550 | 1,550 | 13,000 | 775 |
| 1994-05-16 | 1,580 | 1,600 | 1,570 | 1,570 | 3,000 | 785 |
| 1994-05-12 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 775 |
| 1994-05-11 | 1,590 | 1,590 | 1,550 | 1,550 | 5,000 | 775 |
| 1994-05-10 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 800 |
| 1994-05-06 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 | 810 |
| 1994-05-02 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 810 |
| 1994-04-28 | 1,600 | 1,620 | 1,590 | 1,620 | 28,000 | 810 |
| 1994-04-27 | 1,550 | 1,600 | 1,550 | 1,600 | 13,000 | 800 |
| 1994-04-26 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 775 |
| 1994-04-25 | 1,590 | 1,600 | 1,590 | 1,600 | 9,000 | 800 |
| 1994-04-22 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 785 |
| 1994-04-21 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1994-04-20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1994-04-19 | 1,600 | 1,600 | 1,550 | 1,550 | 7,000 | 775 |
| 1994-04-18 | 1,600 | 1,630 | 1,600 | 1,600 | 6,000 | 800 |
| 1994-04-15 | 1,580 | 1,610 | 1,560 | 1,560 | 12,000 | 780 |
| 1994-04-14 | 1,590 | 1,620 | 1,590 | 1,590 | 6,000 | 795 |
| 1994-04-13 | 1,590 | 1,590 | 1,580 | 1,590 | 6,000 | 795 |
| 1994-04-12 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 | 795 |
| 1994-04-11 | 1,590 | 1,590 | 1,550 | 1,550 | 2,000 | 775 |
| 1994-04-08 | 1,640 | 1,660 | 1,560 | 1,560 | 21,000 | 780 |
| 1994-04-07 | 1,650 | 1,650 | 1,580 | 1,580 | 15,000 | 790 |
| 1994-04-06 | 1,700 | 1,720 | 1,610 | 1,700 | 24,000 | 850 |
| 1994-04-05 | 1,630 | 1,720 | 1,630 | 1,700 | 69,000 | 850 |
| 1994-04-04 | 1,570 | 1,600 | 1,570 | 1,600 | 41,000 | 800 |
| 1994-04-01 | 1,520 | 1,570 | 1,520 | 1,570 | 27,000 | 785 |
| 1994-03-31 | 1,530 | 1,550 | 1,520 | 1,550 | 16,000 | 775 |
| 1994-03-30 | 1,520 | 1,530 | 1,520 | 1,530 | 8,000 | 765 |
| 1994-03-29 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 775 |
| 1994-03-28 | 1,520 | 1,550 | 1,510 | 1,540 | 15,000 | 770 |
| 1994-03-25 | 1,520 | 1,530 | 1,520 | 1,520 | 16,000 | 760 |
| 1994-03-24 | 1,530 | 1,540 | 1,530 | 1,530 | 4,000 | 765 |
| 1994-03-23 | 1,540 | 1,550 | 1,500 | 1,500 | 18,000 | 750 |
| 1994-03-22 | 1,570 | 1,570 | 1,530 | 1,540 | 12,000 | 770 |
| 1994-03-18 | 1,530 | 1,560 | 1,530 | 1,560 | 28,000 | 780 |
| 1994-03-17 | 1,530 | 1,540 | 1,530 | 1,530 | 27,000 | 765 |
| 1994-03-16 | 1,530 | 1,540 | 1,530 | 1,530 | 23,000 | 765 |
| 1994-03-15 | 1,540 | 1,540 | 1,530 | 1,530 | 26,000 | 765 |
| 1994-03-14 | 1,540 | 1,550 | 1,520 | 1,550 | 57,000 | 775 |
| 1994-03-11 | 1,490 | 1,530 | 1,470 | 1,530 | 56,000 | 765 |
| 1994-03-10 | 1,550 | 1,550 | 1,490 | 1,490 | 26,000 | 745 |
| 1994-03-09 | 1,400 | 1,530 | 1,390 | 1,530 | 50,000 | 765 |
| 1994-03-08 | 1,350 | 1,380 | 1,350 | 1,380 | 13,000 | 690 |
| 1994-03-07 | 1,360 | 1,360 | 1,350 | 1,350 | 23,000 | 675 |
| 1994-03-04 | 1,360 | 1,360 | 1,350 | 1,350 | 22,000 | 675 |
| 1994-03-03 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 | 675 |
| 1994-03-02 | 1,400 | 1,400 | 1,370 | 1,370 | 7,000 | 685 |
| 1994-03-01 | 1,370 | 1,370 | 1,340 | 1,370 | 9,000 | 685 |
| 1994-02-28 | 1,370 | 1,380 | 1,360 | 1,370 | 15,000 | 685 |
| 1994-02-25 | 1,340 | 1,390 | 1,340 | 1,360 | 31,000 | 680 |
| 1994-02-24 | 1,320 | 1,320 | 1,290 | 1,290 | 5,000 | 645 |
| 1994-02-23 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 640 |
| 1994-02-22 | 1,310 | 1,310 | 1,280 | 1,300 | 4,000 | 650 |
| 1994-02-21 | 1,310 | 1,310 | 1,300 | 1,310 | 6,000 | 655 |
| 1994-02-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1994-02-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1994-02-10 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1994-02-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1994-02-04 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1994-02-03 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 650 |
| 1994-02-02 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 655 |
| 1994-02-01 | 1,340 | 1,340 | 1,320 | 1,320 | 11,000 | 660 |
| 1994-01-31 | 1,350 | 1,370 | 1,300 | 1,300 | 12,000 | 650 |
| 1994-01-28 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 670 |
| 1994-01-27 | 1,300 | 1,330 | 1,300 | 1,300 | 6,000 | 650 |
| 1994-01-26 | 1,350 | 1,350 | 1,300 | 1,300 | 9,000 | 650 |
| 1994-01-25 | 1,300 | 1,350 | 1,290 | 1,350 | 7,000 | 675 |
| 1994-01-21 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 650 |
| 1994-01-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1994-01-19 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 | 675 |
| 1994-01-18 | 1,350 | 1,350 | 1,340 | 1,350 | 12,000 | 675 |
| 1994-01-17 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 650 |
| 1994-01-14 | 1,280 | 1,320 | 1,280 | 1,300 | 7,000 | 650 |
| 1994-01-13 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 635 |
| 1994-01-12 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 | 630 |
| 1994-01-11 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 630 |
| 1994-01-10 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 640 |
| 1994-01-07 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 645 |
| 1994-01-06 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 625 |
| 1994-01-04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 645 |
分割・併合履歴 ： [2005-09-27]1株→2株
