9640 (株)セゾンテクノロジー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 770 | 770 | 760 | 760 | 2,000 | 380 |
| 1998-12-29 | 751 | 775 | 751 | 755 | 20,000 | 377.50 |
| 1998-12-28 | 741 | 741 | 733 | 740 | 7,000 | 370 |
| 1998-12-25 | 720 | 730 | 710 | 730 | 7,000 | 365 |
| 1998-12-24 | 700 | 700 | 690 | 700 | 7,000 | 350 |
| 1998-12-22 | 690 | 760 | 685 | 750 | 24,000 | 375 |
| 1998-12-21 | 680 | 685 | 680 | 680 | 9,000 | 340 |
| 1998-12-18 | 650 | 660 | 640 | 660 | 8,000 | 330 |
| 1998-12-17 | 611 | 640 | 610 | 640 | 6,000 | 320 |
| 1998-12-16 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 1998-12-15 | 630 | 630 | 620 | 620 | 5,000 | 310 |
| 1998-12-14 | 650 | 650 | 640 | 640 | 4,000 | 320 |
| 1998-12-11 | 647 | 650 | 640 | 640 | 13,000 | 320 |
| 1998-12-10 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1998-12-09 | 650 | 650 | 610 | 610 | 2,000 | 305 |
| 1998-12-07 | 656 | 660 | 655 | 655 | 6,000 | 327.50 |
| 1998-12-04 | 660 | 660 | 655 | 655 | 13,000 | 327.50 |
| 1998-12-03 | 650 | 650 | 610 | 610 | 10,000 | 305 |
| 1998-12-02 | 662 | 662 | 652 | 652 | 8,000 | 326 |
| 1998-12-01 | 661 | 662 | 660 | 662 | 6,000 | 331 |
| 1998-11-30 | 665 | 665 | 660 | 660 | 11,000 | 330 |
| 1998-11-27 | 650 | 659 | 645 | 650 | 16,000 | 325 |
| 1998-11-26 | 650 | 660 | 650 | 650 | 27,000 | 325 |
| 1998-11-25 | 650 | 650 | 640 | 640 | 20,000 | 320 |
| 1998-11-24 | 611 | 627 | 610 | 620 | 35,000 | 310 |
| 1998-11-20 | 556 | 591 | 556 | 591 | 2,000 | 295.50 |
| 1998-11-19 | 551 | 570 | 550 | 551 | 13,000 | 275.50 |
| 1998-11-18 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1998-11-17 | 560 | 560 | 550 | 550 | 7,000 | 275 |
| 1998-11-16 | 550 | 560 | 550 | 560 | 3,000 | 280 |
| 1998-11-13 | 571 | 571 | 550 | 550 | 10,000 | 275 |
| 1998-11-12 | 575 | 575 | 575 | 575 | 5,000 | 287.50 |
| 1998-11-11 | 574 | 575 | 574 | 575 | 6,000 | 287.50 |
| 1998-11-10 | 585 | 585 | 571 | 575 | 9,000 | 287.50 |
| 1998-11-09 | 595 | 595 | 575 | 585 | 56,000 | 292.50 |
| 1998-11-06 | 575 | 580 | 573 | 575 | 28,000 | 287.50 |
| 1998-11-05 | 573 | 573 | 573 | 573 | 5,000 | 286.50 |
| 1998-11-04 | 563 | 573 | 563 | 573 | 5,000 | 286.50 |
| 1998-10-29 | 516 | 517 | 516 | 517 | 4,000 | 258.50 |
| 1998-10-27 | 535 | 540 | 535 | 540 | 6,000 | 270 |
| 1998-10-23 | 576 | 576 | 549 | 549 | 7,000 | 274.50 |
| 1998-10-22 | 560 | 570 | 556 | 556 | 32,000 | 278 |
| 1998-10-21 | 550 | 560 | 550 | 560 | 13,000 | 280 |
| 1998-10-20 | 551 | 560 | 550 | 550 | 7,000 | 275 |
| 1998-10-19 | 560 | 560 | 550 | 550 | 7,000 | 275 |
| 1998-10-16 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 1998-10-14 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1998-10-13 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 1998-10-12 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 1998-10-09 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 1998-10-08 | 570 | 585 | 570 | 585 | 3,000 | 292.50 |
| 1998-10-05 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-10-02 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-10-01 | 620 | 620 | 600 | 600 | 10,000 | 300 |
| 1998-09-28 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1998-09-25 | 640 | 640 | 620 | 620 | 6,000 | 310 |
| 1998-09-24 | 621 | 621 | 620 | 620 | 3,000 | 310 |
| 1998-09-21 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1998-09-17 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 1998-09-16 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1998-09-10 | 651 | 651 | 650 | 650 | 2,000 | 325 |
| 1998-09-09 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 1998-09-08 | 647 | 647 | 647 | 647 | 1,000 | 323.50 |
| 1998-09-07 | 647 | 647 | 647 | 647 | 1,000 | 323.50 |
| 1998-09-03 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 1998-09-02 | 652 | 652 | 650 | 650 | 4,000 | 325 |
| 1998-09-01 | 645 | 645 | 645 | 645 | 2,000 | 322.50 |
| 1998-08-31 | 650 | 650 | 645 | 650 | 3,000 | 325 |
| 1998-08-28 | 683 | 683 | 660 | 660 | 3,000 | 330 |
| 1998-08-26 | 700 | 710 | 690 | 690 | 11,000 | 345 |
| 1998-08-25 | 695 | 699 | 694 | 699 | 6,000 | 349.50 |
| 1998-08-21 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 1998-08-20 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 1998-08-19 | 701 | 701 | 690 | 700 | 11,000 | 350 |
| 1998-08-18 | 701 | 701 | 699 | 700 | 9,000 | 350 |
| 1998-08-17 | 727 | 727 | 701 | 701 | 11,000 | 350.50 |
| 1998-08-14 | 750 | 750 | 736 | 736 | 6,000 | 368 |
| 1998-08-13 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
| 1998-08-11 | 740 | 800 | 740 | 800 | 47,000 | 400 |
| 1998-08-10 | 772 | 772 | 750 | 750 | 3,000 | 375 |
| 1998-08-07 | 782 | 782 | 782 | 782 | 1,000 | 391 |
| 1998-08-06 | 782 | 782 | 782 | 782 | 1,000 | 391 |
| 1998-08-05 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1998-08-04 | 801 | 801 | 800 | 800 | 6,000 | 400 |
| 1998-08-03 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1998-07-31 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1998-07-30 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1998-07-29 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1998-07-28 | 840 | 849 | 840 | 849 | 2,000 | 424.50 |
| 1998-07-27 | 843 | 843 | 843 | 843 | 1,000 | 421.50 |
| 1998-07-24 | 849 | 849 | 800 | 800 | 7,000 | 400 |
| 1998-07-23 | 791 | 791 | 791 | 791 | 1,000 | 395.50 |
| 1998-07-22 | 850 | 850 | 820 | 820 | 5,000 | 410 |
| 1998-07-21 | 849 | 880 | 849 | 850 | 13,000 | 425 |
| 1998-07-17 | 772 | 830 | 772 | 830 | 10,000 | 415 |
| 1998-07-16 | 760 | 760 | 760 | 760 | 3,000 | 380 |
| 1998-07-15 | 745 | 750 | 745 | 750 | 2,000 | 375 |
| 1998-07-14 | 735 | 735 | 726 | 735 | 5,000 | 367.50 |
| 1998-07-13 | 725 | 725 | 725 | 725 | 2,000 | 362.50 |
| 1998-07-10 | 746 | 746 | 745 | 745 | 4,000 | 372.50 |
| 1998-07-09 | 755 | 755 | 745 | 745 | 5,000 | 372.50 |
| 1998-07-08 | 761 | 761 | 745 | 745 | 4,000 | 372.50 |
| 1998-07-07 | 765 | 765 | 760 | 760 | 3,000 | 380 |
| 1998-07-06 | 765 | 765 | 765 | 765 | 3,000 | 382.50 |
| 1998-07-03 | 770 | 770 | 762 | 765 | 23,000 | 382.50 |
| 1998-07-02 | 751 | 760 | 750 | 760 | 7,000 | 380 |
| 1998-07-01 | 701 | 721 | 701 | 721 | 9,000 | 360.50 |
| 1998-06-30 | 700 | 710 | 700 | 700 | 10,000 | 350 |
| 1998-06-29 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1998-06-26 | 671 | 671 | 670 | 670 | 3,000 | 335 |
| 1998-06-25 | 680 | 700 | 680 | 700 | 4,000 | 350 |
| 1998-06-24 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 1998-06-23 | 681 | 681 | 680 | 680 | 2,000 | 340 |
| 1998-06-22 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1998-06-19 | 697 | 700 | 695 | 700 | 10,000 | 350 |
| 1998-06-18 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1998-06-17 | 699 | 700 | 699 | 700 | 2,000 | 350 |
| 1998-06-16 | 699 | 700 | 699 | 700 | 4,000 | 350 |
| 1998-06-15 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1998-06-10 | 715 | 720 | 710 | 710 | 4,000 | 355 |
| 1998-06-09 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 1998-06-08 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 1998-06-05 | 731 | 731 | 720 | 720 | 8,000 | 360 |
| 1998-06-04 | 720 | 731 | 720 | 730 | 10,000 | 365 |
| 1998-06-03 | 752 | 752 | 740 | 740 | 3,000 | 370 |
| 1998-05-29 | 755 | 755 | 720 | 720 | 5,000 | 360 |
| 1998-05-27 | 760 | 760 | 755 | 755 | 3,000 | 377.50 |
| 1998-05-26 | 765 | 765 | 755 | 755 | 3,000 | 377.50 |
| 1998-05-25 | 751 | 768 | 750 | 752 | 15,000 | 376 |
| 1998-05-22 | 714 | 714 | 701 | 702 | 5,000 | 351 |
| 1998-05-21 | 721 | 730 | 715 | 715 | 5,000 | 357.50 |
| 1998-05-20 | 745 | 745 | 730 | 730 | 9,000 | 365 |
| 1998-05-19 | 750 | 750 | 735 | 735 | 8,000 | 367.50 |
| 1998-05-15 | 735 | 735 | 735 | 735 | 2,000 | 367.50 |
| 1998-05-14 | 745 | 745 | 740 | 740 | 5,000 | 370 |
| 1998-05-12 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1998-05-11 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1998-05-08 | 752 | 754 | 752 | 753 | 4,000 | 376.50 |
| 1998-05-06 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
| 1998-05-01 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
| 1998-04-30 | 779 | 779 | 770 | 770 | 4,000 | 385 |
| 1998-04-28 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1998-04-27 | 781 | 781 | 780 | 780 | 3,000 | 390 |
| 1998-04-24 | 758 | 758 | 758 | 758 | 4,000 | 379 |
| 1998-04-23 | 731 | 738 | 731 | 738 | 3,000 | 369 |
| 1998-04-20 | 799 | 799 | 796 | 796 | 3,000 | 398 |
| 1998-04-15 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1998-04-13 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-04-10 | 783 | 783 | 783 | 783 | 1,000 | 391.50 |
| 1998-04-08 | 730 | 760 | 730 | 760 | 4,000 | 380 |
| 1998-04-06 | 759 | 760 | 759 | 760 | 5,000 | 380 |
| 1998-04-03 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1998-04-02 | 799 | 799 | 798 | 798 | 48,000 | 399 |
| 1998-04-01 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1998-03-31 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1998-03-30 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1998-03-27 | 864 | 864 | 864 | 864 | 1,000 | 432 |
| 1998-03-26 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1998-03-25 | 870 | 870 | 869 | 869 | 4,000 | 434.50 |
| 1998-03-24 | 801 | 820 | 801 | 820 | 3,000 | 410 |
| 1998-03-23 | 801 | 801 | 801 | 801 | 3,000 | 400.50 |
| 1998-03-20 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 1998-03-19 | 852 | 852 | 825 | 825 | 7,000 | 412.50 |
| 1998-03-16 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1998-03-13 | 885 | 885 | 880 | 880 | 3,000 | 440 |
| 1998-03-12 | 890 | 890 | 880 | 880 | 3,000 | 440 |
| 1998-03-11 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1998-03-10 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1998-03-09 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-03-06 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 1998-03-04 | 886 | 886 | 886 | 886 | 2,000 | 443 |
| 1998-03-03 | 886 | 886 | 886 | 886 | 1,000 | 443 |
| 1998-03-02 | 876 | 876 | 876 | 876 | 1,000 | 438 |
| 1998-02-27 | 871 | 872 | 870 | 870 | 8,000 | 435 |
| 1998-02-26 | 890 | 890 | 870 | 870 | 2,000 | 435 |
| 1998-02-25 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1998-02-24 | 960 | 960 | 910 | 910 | 2,000 | 455 |
| 1998-02-13 | 911 | 920 | 911 | 920 | 2,000 | 460 |
| 1998-02-12 | 921 | 921 | 910 | 910 | 4,000 | 455 |
| 1998-02-10 | 949 | 949 | 920 | 920 | 4,000 | 460 |
| 1998-02-09 | 950 | 960 | 950 | 960 | 2,000 | 480 |
| 1998-02-06 | 1,000 | 1,000 | 970 | 970 | 3,000 | 485 |
| 1998-02-05 | 1,050 | 1,050 | 990 | 1,000 | 13,000 | 500 |
| 1998-02-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1998-02-03 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 555 |
| 1998-02-02 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 540 |
| 1998-01-30 | 1,110 | 1,140 | 1,050 | 1,050 | 11,000 | 525 |
| 1998-01-29 | 1,060 | 1,120 | 1,060 | 1,100 | 10,000 | 550 |
| 1998-01-28 | 1,020 | 1,100 | 1,020 | 1,100 | 12,000 | 550 |
| 1998-01-27 | 1,040 | 1,040 | 1,020 | 1,040 | 10,000 | 520 |
| 1998-01-26 | 1,020 | 1,050 | 1,010 | 1,050 | 8,000 | 525 |
| 1998-01-23 | 1,060 | 1,060 | 1,020 | 1,020 | 16,000 | 510 |
| 1998-01-22 | 990 | 1,040 | 990 | 1,040 | 32,000 | 520 |
| 1998-01-21 | 940 | 990 | 940 | 975 | 25,000 | 487.50 |
| 1998-01-20 | 911 | 960 | 910 | 940 | 21,000 | 470 |
| 1998-01-19 | 915 | 915 | 885 | 910 | 37,000 | 455 |
| 1998-01-16 | 947 | 947 | 910 | 915 | 15,000 | 457.50 |
| 1998-01-14 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 1998-01-13 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1998-01-12 | 988 | 989 | 959 | 959 | 8,000 | 479.50 |
| 1998-01-09 | 960 | 1,010 | 960 | 1,000 | 52,000 | 500 |
| 1998-01-08 | 960 | 960 | 950 | 958 | 40,000 | 479 |
| 1998-01-07 | 960 | 960 | 950 | 960 | 34,000 | 480 |
| 1998-01-06 | 969 | 970 | 969 | 970 | 10,000 | 485 |
| 1998-01-05 | 969 | 969 | 969 | 969 | 2,000 | 484.50 |
分割・併合履歴 ： [2005-09-27]1株→2株
