9640 (株)セゾンテクノロジー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 670 | 670 | 650 | 650 | 2,000 | 325 |
| 2000-12-28 | 683 | 683 | 683 | 683 | 1,000 | 341.50 |
| 2000-12-27 | 694 | 694 | 690 | 690 | 3,000 | 345 |
| 2000-12-26 | 698 | 699 | 698 | 698 | 4,000 | 349 |
| 2000-12-25 | 701 | 701 | 701 | 701 | 3,000 | 350.50 |
| 2000-12-22 | 600 | 601 | 600 | 601 | 3,000 | 300.50 |
| 2000-12-21 | 649 | 649 | 628 | 628 | 4,000 | 314 |
| 2000-12-20 | 651 | 660 | 650 | 650 | 3,000 | 325 |
| 2000-12-19 | 663 | 663 | 655 | 655 | 4,000 | 327.50 |
| 2000-12-18 | 683 | 683 | 683 | 683 | 4,000 | 341.50 |
| 2000-12-15 | 691 | 705 | 691 | 705 | 5,000 | 352.50 |
| 2000-12-14 | 710 | 710 | 709 | 709 | 3,000 | 354.50 |
| 2000-12-13 | 729 | 729 | 720 | 720 | 4,000 | 360 |
| 2000-12-12 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2000-12-11 | 720 | 730 | 720 | 730 | 4,000 | 365 |
| 2000-12-08 | 727 | 727 | 727 | 727 | 1,000 | 363.50 |
| 2000-12-06 | 717 | 740 | 717 | 740 | 2,000 | 370 |
| 2000-12-05 | 727 | 727 | 727 | 727 | 1,000 | 363.50 |
| 2000-12-04 | 727 | 727 | 727 | 727 | 11,000 | 363.50 |
| 2000-12-01 | 684 | 684 | 684 | 684 | 2,000 | 342 |
| 2000-11-30 | 695 | 695 | 695 | 695 | 4,000 | 347.50 |
| 2000-11-29 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2000-11-28 | 690 | 700 | 690 | 700 | 2,000 | 350 |
| 2000-11-27 | 686 | 700 | 685 | 688 | 7,000 | 344 |
| 2000-11-24 | 697 | 697 | 683 | 683 | 5,000 | 341.50 |
| 2000-11-22 | 698 | 698 | 698 | 698 | 2,000 | 349 |
| 2000-11-21 | 640 | 700 | 640 | 700 | 2,000 | 350 |
| 2000-11-20 | 690 | 700 | 690 | 700 | 3,000 | 350 |
| 2000-11-17 | 690 | 700 | 690 | 700 | 3,000 | 350 |
| 2000-11-16 | 715 | 715 | 699 | 703 | 7,000 | 351.50 |
| 2000-11-15 | 721 | 730 | 721 | 730 | 7,000 | 365 |
| 2000-11-14 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2000-11-13 | 731 | 749 | 730 | 749 | 4,000 | 374.50 |
| 2000-11-10 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2000-11-09 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2000-11-08 | 761 | 800 | 761 | 800 | 3,000 | 400 |
| 2000-11-07 | 770 | 770 | 760 | 760 | 2,000 | 380 |
| 2000-11-06 | 769 | 770 | 769 | 770 | 3,000 | 385 |
| 2000-11-02 | 790 | 790 | 786 | 786 | 3,000 | 393 |
| 2000-11-01 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2000-10-30 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2000-10-27 | 805 | 805 | 800 | 800 | 4,000 | 400 |
| 2000-10-26 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 2000-10-25 | 808 | 808 | 800 | 805 | 7,000 | 402.50 |
| 2000-10-24 | 814 | 814 | 814 | 814 | 6,000 | 407 |
| 2000-10-23 | 800 | 820 | 800 | 820 | 11,000 | 410 |
| 2000-10-20 | 760 | 760 | 760 | 760 | 3,000 | 380 |
| 2000-10-19 | 750 | 760 | 750 | 760 | 5,000 | 380 |
| 2000-10-18 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 2000-10-16 | 779 | 800 | 779 | 800 | 5,000 | 400 |
| 2000-10-13 | 780 | 780 | 779 | 779 | 4,000 | 389.50 |
| 2000-10-12 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2000-10-11 | 790 | 790 | 770 | 790 | 4,000 | 395 |
| 2000-10-10 | 785 | 790 | 785 | 790 | 6,000 | 395 |
| 2000-10-06 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 2000-10-04 | 769 | 780 | 760 | 780 | 3,000 | 390 |
| 2000-10-03 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 2000-09-29 | 800 | 801 | 800 | 800 | 7,000 | 400 |
| 2000-09-28 | 780 | 785 | 780 | 785 | 6,000 | 392.50 |
| 2000-09-27 | 785 | 787 | 785 | 787 | 4,000 | 393.50 |
| 2000-09-26 | 787 | 787 | 787 | 787 | 3,000 | 393.50 |
| 2000-09-25 | 790 | 790 | 787 | 787 | 6,000 | 393.50 |
| 2000-09-22 | 730 | 750 | 730 | 750 | 3,000 | 375 |
| 2000-09-20 | 750 | 768 | 750 | 750 | 6,000 | 375 |
| 2000-09-19 | 700 | 750 | 700 | 750 | 2,000 | 375 |
| 2000-09-18 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2000-09-14 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2000-09-13 | 735 | 735 | 700 | 710 | 6,000 | 355 |
| 2000-09-12 | 730 | 730 | 711 | 715 | 3,000 | 357.50 |
| 2000-09-11 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2000-09-08 | 770 | 770 | 740 | 740 | 4,000 | 370 |
| 2000-09-05 | 795 | 795 | 770 | 770 | 3,000 | 385 |
| 2000-09-04 | 788 | 798 | 788 | 798 | 4,000 | 399 |
| 2000-09-01 | 760 | 760 | 760 | 760 | 3,000 | 380 |
| 2000-08-31 | 798 | 798 | 798 | 798 | 3,000 | 399 |
| 2000-08-30 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2000-08-29 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2000-08-28 | 800 | 800 | 742 | 742 | 4,000 | 371 |
| 2000-08-25 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 2000-08-24 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2000-08-22 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2000-08-21 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 2000-08-17 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2000-08-15 | 730 | 730 | 720 | 720 | 4,000 | 360 |
| 2000-08-14 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 2000-08-11 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 2000-08-10 | 718 | 718 | 715 | 715 | 6,000 | 357.50 |
| 2000-08-09 | 710 | 717 | 710 | 715 | 3,000 | 357.50 |
| 2000-08-08 | 719 | 719 | 710 | 710 | 7,000 | 355 |
| 2000-08-07 | 716 | 716 | 710 | 710 | 4,000 | 355 |
| 2000-08-04 | 730 | 730 | 720 | 720 | 4,000 | 360 |
| 2000-08-03 | 740 | 740 | 740 | 740 | 8,000 | 370 |
| 2000-08-02 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 2000-08-01 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2000-07-31 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 2000-07-28 | 740 | 740 | 720 | 720 | 6,000 | 360 |
| 2000-07-27 | 760 | 760 | 750 | 750 | 7,000 | 375 |
| 2000-07-26 | 762 | 766 | 760 | 760 | 16,000 | 380 |
| 2000-07-25 | 818 | 818 | 800 | 800 | 8,000 | 400 |
| 2000-07-24 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 2000-07-21 | 826 | 826 | 811 | 825 | 10,000 | 412.50 |
| 2000-07-19 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2000-07-18 | 879 | 879 | 879 | 879 | 1,000 | 439.50 |
| 2000-07-17 | 897 | 897 | 890 | 890 | 6,000 | 445 |
| 2000-07-14 | 880 | 900 | 880 | 900 | 10,000 | 450 |
| 2000-07-13 | 890 | 900 | 872 | 872 | 20,000 | 436 |
| 2000-07-12 | 851 | 890 | 851 | 890 | 18,000 | 445 |
| 2000-07-11 | 830 | 850 | 830 | 850 | 6,000 | 425 |
| 2000-07-10 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 2000-07-07 | 800 | 811 | 800 | 810 | 17,000 | 405 |
| 2000-07-06 | 800 | 800 | 785 | 785 | 53,000 | 392.50 |
| 2000-07-05 | 781 | 805 | 781 | 800 | 16,000 | 400 |
| 2000-07-04 | 800 | 820 | 777 | 777 | 25,000 | 388.50 |
| 2000-07-03 | 787 | 795 | 781 | 790 | 10,000 | 395 |
| 2000-06-30 | 790 | 790 | 780 | 780 | 4,000 | 390 |
| 2000-06-29 | 798 | 798 | 795 | 795 | 2,000 | 397.50 |
| 2000-06-28 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 2000-06-23 | 840 | 840 | 840 | 840 | 4,000 | 420 |
| 2000-06-22 | 765 | 765 | 760 | 760 | 9,000 | 380 |
| 2000-06-21 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2000-06-16 | 804 | 804 | 804 | 804 | 1,000 | 402 |
| 2000-06-14 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2000-06-13 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2000-06-12 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2000-06-08 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2000-06-07 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2000-06-06 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2000-06-05 | 820 | 850 | 820 | 850 | 5,000 | 425 |
| 2000-05-31 | 800 | 815 | 800 | 805 | 5,000 | 402.50 |
| 2000-05-30 | 785 | 800 | 785 | 800 | 3,000 | 400 |
| 2000-05-29 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2000-05-26 | 790 | 790 | 750 | 750 | 3,000 | 375 |
| 2000-05-25 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 2000-05-24 | 720 | 720 | 715 | 715 | 2,000 | 357.50 |
| 2000-05-23 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2000-05-22 | 750 | 750 | 730 | 730 | 6,000 | 365 |
| 2000-05-19 | 770 | 770 | 750 | 750 | 6,000 | 375 |
| 2000-05-18 | 781 | 781 | 780 | 780 | 3,000 | 390 |
| 2000-05-17 | 800 | 800 | 780 | 780 | 3,000 | 390 |
| 2000-05-16 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2000-05-15 | 779 | 779 | 779 | 779 | 1,000 | 389.50 |
| 2000-05-11 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2000-05-10 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2000-05-09 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 2000-05-02 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2000-04-28 | 885 | 885 | 860 | 860 | 2,000 | 430 |
| 2000-04-27 | 863 | 863 | 855 | 855 | 2,000 | 427.50 |
| 2000-04-26 | 899 | 899 | 851 | 851 | 4,000 | 425.50 |
| 2000-04-25 | 801 | 801 | 801 | 801 | 2,000 | 400.50 |
| 2000-04-24 | 771 | 781 | 770 | 780 | 7,000 | 390 |
| 2000-04-21 | 730 | 749 | 730 | 749 | 13,000 | 374.50 |
| 2000-04-20 | 735 | 735 | 730 | 730 | 11,000 | 365 |
| 2000-04-19 | 732 | 732 | 726 | 726 | 15,000 | 363 |
| 2000-04-18 | 726 | 735 | 726 | 726 | 11,000 | 363 |
| 2000-04-17 | 817 | 817 | 726 | 726 | 5,000 | 363 |
| 2000-04-13 | 840 | 849 | 840 | 840 | 5,000 | 420 |
| 2000-04-12 | 841 | 841 | 840 | 840 | 5,000 | 420 |
| 2000-04-11 | 850 | 850 | 840 | 840 | 4,000 | 420 |
| 2000-04-10 | 871 | 871 | 850 | 850 | 2,000 | 425 |
| 2000-04-07 | 850 | 870 | 850 | 870 | 3,000 | 435 |
| 2000-04-06 | 841 | 850 | 840 | 840 | 11,000 | 420 |
| 2000-04-05 | 860 | 860 | 840 | 840 | 4,000 | 420 |
| 2000-04-04 | 900 | 900 | 870 | 870 | 6,000 | 435 |
| 2000-04-03 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2000-03-31 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2000-03-30 | 900 | 910 | 870 | 870 | 5,000 | 435 |
| 2000-03-29 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2000-03-28 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2000-03-27 | 921 | 930 | 921 | 921 | 4,000 | 460.50 |
| 2000-03-24 | 930 | 930 | 920 | 920 | 4,000 | 460 |
| 2000-03-23 | 921 | 921 | 920 | 920 | 3,000 | 460 |
| 2000-03-22 | 916 | 930 | 916 | 921 | 4,000 | 460.50 |
| 2000-03-21 | 901 | 911 | 901 | 911 | 6,000 | 455.50 |
| 2000-03-17 | 890 | 900 | 881 | 900 | 11,000 | 450 |
| 2000-03-16 | 902 | 902 | 881 | 881 | 6,000 | 440.50 |
| 2000-03-15 | 901 | 905 | 900 | 900 | 9,000 | 450 |
| 2000-03-14 | 900 | 900 | 880 | 900 | 7,000 | 450 |
| 2000-03-13 | 950 | 950 | 900 | 900 | 9,000 | 450 |
| 2000-03-10 | 979 | 980 | 960 | 960 | 8,000 | 480 |
| 2000-03-09 | 970 | 980 | 950 | 950 | 11,000 | 475 |
| 2000-03-08 | 990 | 1,000 | 970 | 970 | 11,000 | 485 |
| 2000-03-07 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 500 |
| 2000-03-06 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 510 |
| 2000-03-03 | 981 | 1,020 | 981 | 1,020 | 3,000 | 510 |
| 2000-03-02 | 990 | 990 | 970 | 980 | 9,000 | 490 |
| 2000-03-01 | 1,000 | 1,040 | 960 | 960 | 12,000 | 480 |
| 2000-02-29 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 500 |
| 2000-02-28 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 | 500 |
| 2000-02-25 | 1,070 | 1,070 | 1,010 | 1,040 | 11,000 | 520 |
| 2000-02-24 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 505 |
| 2000-02-23 | 1,130 | 1,130 | 1,030 | 1,030 | 4,000 | 515 |
| 2000-02-22 | 1,140 | 1,150 | 1,050 | 1,060 | 20,000 | 530 |
| 2000-02-21 | 1,090 | 1,150 | 1,080 | 1,130 | 69,000 | 565 |
| 2000-02-18 | 930 | 1,030 | 930 | 1,030 | 53,000 | 515 |
| 2000-02-17 | 945 | 945 | 920 | 930 | 13,000 | 465 |
| 2000-02-16 | 911 | 945 | 911 | 945 | 8,000 | 472.50 |
| 2000-02-15 | 960 | 960 | 910 | 910 | 20,000 | 455 |
| 2000-02-14 | 985 | 990 | 969 | 980 | 14,000 | 490 |
| 2000-02-10 | 1,010 | 1,010 | 990 | 990 | 17,000 | 495 |
| 2000-02-09 | 1,050 | 1,050 | 999 | 1,000 | 22,000 | 500 |
| 2000-02-08 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 525 |
| 2000-02-07 | 1,160 | 1,170 | 1,060 | 1,060 | 11,000 | 530 |
| 2000-02-03 | 1,160 | 1,180 | 1,150 | 1,170 | 9,000 | 585 |
| 2000-02-02 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 590 |
| 2000-02-01 | 1,160 | 1,200 | 1,150 | 1,180 | 22,000 | 590 |
| 2000-01-31 | 1,050 | 1,120 | 1,050 | 1,120 | 21,000 | 560 |
| 2000-01-28 | 1,050 | 1,050 | 1,030 | 1,050 | 20,000 | 525 |
| 2000-01-27 | 1,020 | 1,030 | 1,010 | 1,020 | 5,000 | 510 |
| 2000-01-26 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 | 500 |
| 2000-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 525 |
| 2000-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 505 |
| 2000-01-21 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 | 505 |
| 2000-01-20 | 1,000 | 1,050 | 1,000 | 1,050 | 13,000 | 525 |
| 2000-01-19 | 1,090 | 1,090 | 1,000 | 1,000 | 30,000 | 500 |
| 2000-01-18 | 1,090 | 1,090 | 1,050 | 1,050 | 16,000 | 525 |
| 2000-01-17 | 1,050 | 1,120 | 1,050 | 1,090 | 62,000 | 545 |
| 2000-01-14 | 1,100 | 1,100 | 1,000 | 1,030 | 9,000 | 515 |
| 2000-01-13 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 550 |
| 2000-01-12 | 1,150 | 1,150 | 1,100 | 1,120 | 6,000 | 560 |
| 2000-01-11 | 1,150 | 1,180 | 1,110 | 1,150 | 21,000 | 575 |
| 2000-01-07 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 575 |
| 2000-01-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2000-01-05 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 625 |
| 2000-01-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
分割・併合履歴 ： [2005-09-27]1株→2株
