9640 (株)セゾンテクノロジー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1995-12-27 | 1,510 | 1,550 | 1,510 | 1,550 | 5,000 | 775 |
| 1995-12-26 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 750 |
| 1995-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1995-12-22 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 785 |
| 1995-12-21 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 750 |
| 1995-12-20 | 1,560 | 1,560 | 1,530 | 1,530 | 2,000 | 765 |
| 1995-12-19 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 740 |
| 1995-12-18 | 1,500 | 1,500 | 1,480 | 1,500 | 4,000 | 750 |
| 1995-12-15 | 1,500 | 1,500 | 1,480 | 1,500 | 11,000 | 750 |
| 1995-12-14 | 1,610 | 1,610 | 1,500 | 1,500 | 3,000 | 750 |
| 1995-12-13 | 1,660 | 1,660 | 1,610 | 1,610 | 6,000 | 805 |
| 1995-12-12 | 1,670 | 1,670 | 1,660 | 1,660 | 5,000 | 830 |
| 1995-12-11 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1995-12-08 | 1,760 | 1,760 | 1,660 | 1,660 | 19,000 | 830 |
| 1995-12-07 | 1,790 | 1,790 | 1,750 | 1,750 | 17,000 | 875 |
| 1995-12-06 | 1,830 | 1,830 | 1,730 | 1,790 | 32,000 | 895 |
| 1995-12-05 | 1,750 | 1,840 | 1,720 | 1,830 | 82,000 | 915 |
| 1995-12-04 | 1,810 | 1,850 | 1,720 | 1,720 | 92,000 | 860 |
| 1995-12-01 | 1,650 | 1,780 | 1,650 | 1,770 | 125,000 | 885 |
| 1995-11-30 | 1,460 | 1,620 | 1,460 | 1,570 | 10,000 | 785 |
| 1995-11-29 | 1,510 | 1,510 | 1,480 | 1,480 | 11,000 | 740 |
| 1995-11-28 | 1,390 | 1,390 | 1,370 | 1,370 | 8,000 | 685 |
| 1995-11-27 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 700 |
| 1995-11-24 | 1,400 | 1,400 | 1,360 | 1,400 | 11,000 | 700 |
| 1995-11-22 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 | 725 |
| 1995-11-21 | 1,470 | 1,500 | 1,450 | 1,450 | 18,000 | 725 |
| 1995-11-20 | 1,580 | 1,580 | 1,500 | 1,500 | 8,000 | 750 |
| 1995-11-17 | 1,600 | 1,600 | 1,590 | 1,590 | 17,000 | 795 |
| 1995-11-16 | 1,600 | 1,600 | 1,600 | 1,600 | 25,000 | 800 |
| 1995-11-15 | 1,600 | 1,630 | 1,600 | 1,600 | 21,000 | 800 |
| 1995-11-14 | 1,510 | 1,590 | 1,510 | 1,590 | 14,000 | 795 |
| 1995-11-13 | 1,610 | 1,610 | 1,510 | 1,520 | 16,000 | 760 |
| 1995-11-10 | 1,650 | 1,650 | 1,550 | 1,550 | 16,000 | 775 |
| 1995-11-09 | 1,650 | 1,700 | 1,620 | 1,620 | 9,000 | 810 |
| 1995-11-08 | 1,610 | 1,650 | 1,600 | 1,650 | 16,000 | 825 |
| 1995-11-07 | 1,710 | 1,710 | 1,600 | 1,600 | 14,000 | 800 |
| 1995-11-06 | 1,590 | 1,800 | 1,500 | 1,690 | 73,000 | 845 |
| 1995-11-02 | 1,400 | 1,580 | 1,400 | 1,580 | 40,000 | 790 |
| 1995-11-01 | 1,390 | 1,430 | 1,380 | 1,380 | 17,000 | 690 |
| 1995-10-31 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 700 |
| 1995-10-30 | 1,470 | 1,480 | 1,450 | 1,460 | 7,000 | 730 |
| 1995-10-27 | 1,390 | 1,510 | 1,340 | 1,430 | 26,000 | 715 |
| 1995-10-26 | 1,330 | 1,420 | 1,330 | 1,420 | 11,000 | 710 |
| 1995-10-25 | 1,430 | 1,430 | 1,320 | 1,320 | 21,000 | 660 |
| 1995-10-24 | 1,450 | 1,470 | 1,430 | 1,450 | 10,000 | 725 |
| 1995-10-23 | 1,600 | 1,600 | 1,530 | 1,540 | 9,000 | 770 |
| 1995-10-20 | 1,560 | 1,620 | 1,560 | 1,620 | 11,000 | 810 |
| 1995-10-19 | 1,670 | 1,690 | 1,670 | 1,670 | 3,000 | 835 |
| 1995-10-18 | 1,670 | 1,700 | 1,650 | 1,690 | 20,000 | 845 |
| 1995-10-17 | 1,820 | 1,840 | 1,700 | 1,700 | 37,000 | 850 |
| 1995-10-16 | 1,780 | 1,850 | 1,710 | 1,830 | 70,000 | 915 |
| 1995-10-13 | 1,650 | 1,840 | 1,620 | 1,780 | 130,000 | 890 |
| 1995-10-12 | 1,600 | 1,650 | 1,590 | 1,650 | 46,000 | 825 |
| 1995-10-11 | 1,640 | 1,640 | 1,600 | 1,600 | 6,000 | 800 |
| 1995-10-09 | 1,730 | 1,730 | 1,650 | 1,700 | 12,000 | 850 |
| 1995-10-06 | 1,800 | 1,810 | 1,750 | 1,750 | 68,000 | 875 |
| 1995-10-05 | 1,800 | 1,840 | 1,740 | 1,820 | 123,000 | 910 |
| 1995-10-04 | 1,690 | 1,920 | 1,630 | 1,800 | 460,000 | 900 |
| 1995-10-03 | 1,690 | 1,690 | 1,690 | 1,690 | 209,000 | 845 |
| 1995-10-02 | 1,490 | 1,490 | 1,490 | 1,490 | 127,000 | 745 |
| 1995-09-29 | 1,130 | 1,290 | 1,130 | 1,290 | 116,000 | 645 |
| 1995-09-27 | 990 | 990 | 990 | 990 | 8,000 | 495 |
| 1995-09-25 | 991 | 991 | 991 | 991 | 11,000 | 495.50 |
| 1995-09-21 | 981 | 981 | 981 | 981 | 4,000 | 490.50 |
| 1995-09-18 | 976 | 976 | 972 | 972 | 3,000 | 486 |
| 1995-09-13 | 980 | 980 | 960 | 960 | 8,000 | 480 |
| 1995-09-12 | 988 | 988 | 980 | 980 | 3,000 | 490 |
| 1995-09-11 | 990 | 990 | 990 | 990 | 7,000 | 495 |
| 1995-09-08 | 1,050 | 1,050 | 990 | 990 | 3,000 | 495 |
| 1995-09-07 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 515 |
| 1995-09-06 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-09-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-08-29 | 990 | 1,000 | 990 | 1,000 | 2,000 | 500 |
| 1995-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-08-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1995-08-18 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 510 |
| 1995-08-17 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 505 |
| 1995-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-08-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-08-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-08-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-07-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1995-07-26 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 545 |
| 1995-07-25 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 560 |
| 1995-07-24 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 560 |
| 1995-07-21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1995-07-20 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 545 |
| 1995-07-19 | 1,120 | 1,130 | 1,110 | 1,130 | 5,000 | 565 |
| 1995-07-18 | 1,080 | 1,170 | 1,070 | 1,150 | 46,000 | 575 |
| 1995-07-17 | 995 | 1,030 | 990 | 1,020 | 16,000 | 510 |
| 1995-07-14 | 989 | 990 | 989 | 990 | 6,000 | 495 |
| 1995-07-13 | 990 | 990 | 990 | 990 | 12,000 | 495 |
| 1995-07-12 | 989 | 990 | 989 | 990 | 5,000 | 495 |
| 1995-07-11 | 980 | 989 | 980 | 989 | 7,000 | 494.50 |
| 1995-07-10 | 990 | 990 | 989 | 989 | 3,000 | 494.50 |
| 1995-07-07 | 990 | 990 | 990 | 990 | 10,000 | 495 |
| 1995-07-06 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 1995-06-27 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1995-06-26 | 990 | 990 | 990 | 990 | 7,000 | 495 |
| 1995-06-23 | 990 | 990 | 990 | 990 | 6,000 | 495 |
| 1995-06-22 | 1,000 | 1,000 | 990 | 990 | 19,000 | 495 |
| 1995-06-20 | 995 | 995 | 990 | 990 | 7,000 | 495 |
| 1995-06-14 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 1995-06-13 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1995-06-09 | 989 | 989 | 989 | 989 | 5,000 | 494.50 |
| 1995-06-08 | 989 | 989 | 989 | 989 | 10,000 | 494.50 |
| 1995-06-07 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1995-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1995-05-26 | 989 | 990 | 989 | 990 | 6,000 | 495 |
| 1995-05-25 | 995 | 995 | 990 | 990 | 3,000 | 495 |
| 1995-05-23 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 1995-05-22 | 989 | 989 | 989 | 989 | 11,000 | 494.50 |
| 1995-05-19 | 989 | 989 | 989 | 989 | 4,000 | 494.50 |
| 1995-05-17 | 989 | 999 | 989 | 999 | 2,000 | 499.50 |
| 1995-05-15 | 930 | 990 | 930 | 990 | 4,000 | 495 |
| 1995-05-12 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 1995-05-10 | 930 | 930 | 921 | 921 | 2,000 | 460.50 |
| 1995-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-05-02 | 965 | 1,030 | 965 | 1,030 | 23,000 | 515 |
| 1995-05-01 | 900 | 930 | 900 | 921 | 14,000 | 460.50 |
| 1995-04-28 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 1995-04-27 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 1995-04-26 | 910 | 910 | 895 | 895 | 2,000 | 447.50 |
| 1995-04-25 | 889 | 889 | 889 | 889 | 3,000 | 444.50 |
| 1995-04-24 | 888 | 888 | 888 | 888 | 1,000 | 444 |
| 1995-04-21 | 876 | 876 | 875 | 876 | 5,000 | 438 |
| 1995-04-20 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 1995-04-17 | 867 | 867 | 867 | 867 | 1,000 | 433.50 |
| 1995-04-14 | 867 | 867 | 867 | 867 | 1,000 | 433.50 |
| 1995-04-13 | 866 | 866 | 866 | 866 | 1,000 | 433 |
| 1995-04-10 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1995-04-07 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1995-04-06 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1995-04-05 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1995-03-30 | 882 | 905 | 882 | 905 | 2,000 | 452.50 |
| 1995-03-29 | 911 | 911 | 905 | 905 | 4,000 | 452.50 |
| 1995-03-28 | 882 | 882 | 882 | 882 | 1,000 | 441 |
| 1995-03-27 | 861 | 861 | 861 | 861 | 6,000 | 430.50 |
| 1995-03-24 | 861 | 861 | 861 | 861 | 5,000 | 430.50 |
| 1995-03-23 | 851 | 851 | 851 | 851 | 3,000 | 425.50 |
| 1995-03-17 | 901 | 901 | 900 | 900 | 3,000 | 450 |
| 1995-03-16 | 950 | 950 | 900 | 900 | 12,000 | 450 |
| 1995-03-15 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 1995-03-13 | 1,010 | 1,010 | 990 | 990 | 3,000 | 495 |
| 1995-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 90,000 | 525 |
| 1995-03-09 | 1,050 | 1,050 | 1,050 | 1,050 | 90,000 | 525 |
| 1995-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1995-03-02 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 1995-03-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1995-02-24 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 605 |
| 1995-02-17 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 645 |
| 1995-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1995-02-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1995-02-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1995-02-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1995-02-09 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 685 |
| 1995-02-07 | 1,340 | 1,340 | 1,340 | 1,340 | 700,000 | 670 |
| 1995-02-06 | 1,340 | 1,340 | 1,340 | 1,340 | 705,000 | 670 |
| 1995-02-02 | 1,340 | 1,340 | 1,310 | 1,310 | 4,000 | 655 |
| 1995-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 650 |
| 1995-01-31 | 1,350 | 1,360 | 1,300 | 1,300 | 11,000 | 650 |
| 1995-01-27 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 675 |
| 1995-01-25 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 1995-01-23 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 755 |
| 1995-01-19 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 780 |
| 1995-01-18 | 1,600 | 1,600 | 1,560 | 1,560 | 2,000 | 780 |
| 1995-01-13 | 1,600 | 1,610 | 1,600 | 1,610 | 6,000 | 805 |
| 1995-01-12 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 800 |
| 1995-01-11 | 1,560 | 1,600 | 1,560 | 1,600 | 19,000 | 800 |
| 1995-01-10 | 1,550 | 1,550 | 1,550 | 1,550 | 19,000 | 775 |
| 1995-01-09 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 | 760 |
| 1995-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 1995-01-05 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 1995-01-04 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
分割・併合履歴 ： [2005-09-27]1株→2株
