9640 (株)セゾンテクノロジー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 2001-12-27 | 905 | 907 | 905 | 907 | 2,000 | 453.50 |
| 2001-12-26 | 915 | 915 | 915 | 915 | 1,000 | 457.50 |
| 2001-12-25 | 942 | 942 | 891 | 910 | 10,000 | 455 |
| 2001-12-21 | 970 | 970 | 932 | 932 | 4,000 | 466 |
| 2001-12-20 | 991 | 991 | 980 | 980 | 3,000 | 490 |
| 2001-12-19 | 941 | 941 | 925 | 931 | 6,000 | 465.50 |
| 2001-12-18 | 989 | 990 | 931 | 931 | 10,000 | 465.50 |
| 2001-12-17 | 930 | 1,000 | 930 | 1,000 | 15,000 | 500 |
| 2001-12-14 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2001-12-13 | 912 | 912 | 910 | 910 | 3,000 | 455 |
| 2001-12-12 | 940 | 940 | 910 | 920 | 7,000 | 460 |
| 2001-12-11 | 969 | 969 | 932 | 935 | 9,000 | 467.50 |
| 2001-12-10 | 987 | 987 | 987 | 987 | 1,000 | 493.50 |
| 2001-12-07 | 1,010 | 1,010 | 986 | 988 | 6,000 | 494 |
| 2001-12-06 | 995 | 1,000 | 995 | 1,000 | 2,000 | 500 |
| 2001-12-05 | 1,000 | 1,000 | 970 | 970 | 4,000 | 485 |
| 2001-12-04 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 500 |
| 2001-12-03 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 | 505 |
| 2001-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2001-11-29 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 2001-11-28 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 | 540 |
| 2001-11-27 | 1,110 | 1,110 | 1,070 | 1,070 | 13,000 | 535 |
| 2001-11-26 | 1,140 | 1,150 | 1,080 | 1,100 | 41,000 | 550 |
| 2001-11-22 | 1,070 | 1,100 | 1,060 | 1,060 | 13,000 | 530 |
| 2001-11-21 | 1,070 | 1,070 | 1,030 | 1,050 | 5,000 | 525 |
| 2001-11-20 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 515 |
| 2001-11-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2001-11-16 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 510 |
| 2001-11-15 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 510 |
| 2001-11-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2001-11-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 2001-11-09 | 1,110 | 1,110 | 1,040 | 1,040 | 21,000 | 520 |
| 2001-11-08 | 1,100 | 1,150 | 1,100 | 1,100 | 41,000 | 550 |
| 2001-11-07 | 1,100 | 1,220 | 1,100 | 1,150 | 135,000 | 575 |
| 2001-11-06 | 1,000 | 1,090 | 1,000 | 1,090 | 26,000 | 545 |
| 2001-11-05 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 500 |
| 2001-11-02 | 1,010 | 1,010 | 981 | 981 | 18,000 | 490.50 |
| 2001-11-01 | 985 | 1,040 | 952 | 1,010 | 28,000 | 505 |
| 2001-10-31 | 980 | 987 | 965 | 965 | 9,000 | 482.50 |
| 2001-10-30 | 1,010 | 1,010 | 980 | 995 | 22,000 | 497.50 |
| 2001-10-29 | 1,080 | 1,080 | 1,020 | 1,030 | 15,000 | 515 |
| 2001-10-26 | 1,150 | 1,150 | 1,040 | 1,040 | 94,000 | 520 |
| 2001-10-25 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 2001-10-24 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2001-10-23 | 790 | 810 | 790 | 810 | 10,000 | 405 |
| 2001-10-22 | 790 | 790 | 790 | 790 | 5,000 | 395 |
| 2001-10-18 | 794 | 794 | 794 | 794 | 3,000 | 397 |
| 2001-10-17 | 794 | 794 | 794 | 794 | 3,000 | 397 |
| 2001-10-16 | 795 | 795 | 794 | 794 | 3,000 | 397 |
| 2001-10-15 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 2001-10-11 | 790 | 790 | 790 | 790 | 5,000 | 395 |
| 2001-10-10 | 800 | 800 | 790 | 790 | 4,000 | 395 |
| 2001-10-09 | 800 | 801 | 800 | 801 | 2,000 | 400.50 |
| 2001-10-04 | 801 | 801 | 800 | 800 | 3,000 | 400 |
| 2001-10-02 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 2001-10-01 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2001-09-28 | 750 | 760 | 750 | 750 | 4,000 | 375 |
| 2001-09-25 | 818 | 818 | 818 | 818 | 3,000 | 409 |
| 2001-09-19 | 722 | 722 | 722 | 722 | 1,000 | 361 |
| 2001-09-14 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2001-09-12 | 730 | 740 | 710 | 710 | 3,000 | 355 |
| 2001-09-11 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2001-09-07 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2001-09-05 | 770 | 783 | 770 | 783 | 2,000 | 391.50 |
| 2001-09-03 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 2001-08-28 | 860 | 860 | 851 | 851 | 2,000 | 425.50 |
| 2001-08-27 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 2001-08-24 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 2001-08-23 | 890 | 890 | 890 | 890 | 3,000 | 445 |
| 2001-08-21 | 931 | 931 | 931 | 931 | 1,000 | 465.50 |
| 2001-08-20 | 872 | 872 | 851 | 851 | 12,000 | 425.50 |
| 2001-08-17 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 2001-08-16 | 871 | 871 | 861 | 861 | 6,000 | 430.50 |
| 2001-08-15 | 871 | 871 | 871 | 871 | 2,000 | 435.50 |
| 2001-08-14 | 871 | 880 | 871 | 880 | 2,000 | 440 |
| 2001-08-13 | 871 | 871 | 871 | 871 | 5,000 | 435.50 |
| 2001-08-09 | 871 | 885 | 850 | 850 | 13,000 | 425 |
| 2001-08-08 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2001-08-07 | 871 | 872 | 871 | 871 | 5,000 | 435.50 |
| 2001-08-06 | 900 | 900 | 890 | 890 | 3,000 | 445 |
| 2001-08-03 | 912 | 920 | 911 | 911 | 4,000 | 455.50 |
| 2001-08-02 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 2001-07-31 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 2001-07-26 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 2001-07-25 | 960 | 960 | 960 | 960 | 6,000 | 480 |
| 2001-07-24 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 2001-07-23 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2001-07-19 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 2001-07-17 | 995 | 995 | 995 | 995 | 4,000 | 497.50 |
| 2001-07-13 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 2001-07-11 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-07-10 | 1,000 | 1,000 | 990 | 990 | 2,000 | 495 |
| 2001-07-06 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 520 |
| 2001-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2001-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2001-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2001-06-27 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 | 505 |
| 2001-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2001-06-25 | 1,070 | 1,070 | 1,020 | 1,030 | 8,000 | 515 |
| 2001-06-22 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 525 |
| 2001-06-21 | 1,050 | 1,050 | 1,020 | 1,040 | 13,000 | 520 |
| 2001-06-20 | 1,080 | 1,080 | 1,010 | 1,030 | 13,000 | 515 |
| 2001-06-19 | 1,100 | 1,120 | 1,100 | 1,100 | 6,000 | 550 |
| 2001-06-18 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 540 |
| 2001-06-15 | 1,120 | 1,150 | 1,100 | 1,100 | 24,000 | 550 |
| 2001-06-14 | 1,080 | 1,160 | 1,080 | 1,160 | 19,000 | 580 |
| 2001-06-13 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 | 540 |
| 2001-06-12 | 1,100 | 1,120 | 1,090 | 1,100 | 24,000 | 550 |
| 2001-06-11 | 1,120 | 1,140 | 1,090 | 1,120 | 21,000 | 560 |
| 2001-06-08 | 1,170 | 1,180 | 1,100 | 1,160 | 51,000 | 580 |
| 2001-06-07 | 1,000 | 1,210 | 1,000 | 1,180 | 122,000 | 590 |
| 2001-06-06 | 1,010 | 1,010 | 990 | 1,010 | 15,000 | 505 |
| 2001-06-05 | 1,010 | 1,020 | 999 | 1,000 | 11,000 | 500 |
| 2001-06-04 | 1,010 | 1,040 | 1,010 | 1,040 | 13,000 | 520 |
| 2001-06-01 | 974 | 1,030 | 974 | 990 | 28,000 | 495 |
| 2001-05-31 | 1,010 | 1,010 | 972 | 975 | 19,000 | 487.50 |
| 2001-05-30 | 1,050 | 1,070 | 980 | 1,020 | 84,000 | 510 |
| 2001-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 86,000 | 530 |
| 2001-05-28 | 960 | 960 | 960 | 960 | 18,000 | 480 |
| 2001-05-25 | 841 | 860 | 840 | 860 | 3,000 | 430 |
| 2001-05-24 | 840 | 840 | 830 | 840 | 7,000 | 420 |
| 2001-05-23 | 820 | 820 | 817 | 817 | 2,000 | 408.50 |
| 2001-05-22 | 831 | 860 | 831 | 860 | 13,000 | 430 |
| 2001-05-21 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2001-05-17 | 828 | 830 | 828 | 830 | 3,000 | 415 |
| 2001-05-11 | 810 | 839 | 810 | 839 | 3,000 | 419.50 |
| 2001-05-10 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 2001-05-09 | 860 | 860 | 850 | 850 | 5,000 | 425 |
| 2001-05-08 | 851 | 860 | 850 | 860 | 6,000 | 430 |
| 2001-05-07 | 802 | 849 | 802 | 849 | 7,000 | 424.50 |
| 2001-05-02 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2001-04-27 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 2001-04-25 | 761 | 761 | 750 | 750 | 10,000 | 375 |
| 2001-04-24 | 753 | 753 | 750 | 750 | 4,000 | 375 |
| 2001-04-23 | 751 | 751 | 751 | 751 | 2,000 | 375.50 |
| 2001-04-20 | 751 | 751 | 751 | 751 | 3,000 | 375.50 |
| 2001-04-19 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 2001-04-18 | 731 | 731 | 730 | 731 | 3,000 | 365.50 |
| 2001-04-17 | 721 | 721 | 721 | 721 | 1,000 | 360.50 |
| 2001-04-16 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2001-04-13 | 750 | 750 | 741 | 741 | 3,000 | 370.50 |
| 2001-04-12 | 755 | 755 | 750 | 755 | 6,000 | 377.50 |
| 2001-04-06 | 797 | 797 | 750 | 750 | 5,000 | 375 |
| 2001-04-04 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2001-03-30 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2001-03-29 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 2001-03-27 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2001-03-26 | 760 | 799 | 760 | 799 | 21,000 | 399.50 |
| 2001-03-23 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 2001-03-19 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2001-03-16 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2001-03-15 | 673 | 680 | 665 | 680 | 9,000 | 340 |
| 2001-03-14 | 760 | 760 | 700 | 700 | 6,000 | 350 |
| 2001-03-13 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 2001-03-12 | 763 | 780 | 763 | 780 | 3,000 | 390 |
| 2001-03-09 | 780 | 780 | 761 | 780 | 4,000 | 390 |
| 2001-03-08 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2001-03-07 | 820 | 820 | 800 | 800 | 9,000 | 400 |
| 2001-03-05 | 820 | 825 | 800 | 800 | 4,000 | 400 |
| 2001-03-01 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2001-02-28 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2001-02-27 | 918 | 918 | 900 | 900 | 3,000 | 450 |
| 2001-02-26 | 940 | 940 | 906 | 918 | 14,000 | 459 |
| 2001-02-23 | 861 | 861 | 861 | 861 | 4,000 | 430.50 |
| 2001-02-22 | 800 | 800 | 761 | 761 | 4,000 | 380.50 |
| 2001-02-21 | 900 | 900 | 840 | 840 | 6,000 | 420 |
| 2001-02-20 | 920 | 960 | 910 | 930 | 48,000 | 465 |
| 2001-02-19 | 860 | 900 | 860 | 900 | 21,000 | 450 |
| 2001-02-16 | 787 | 800 | 787 | 800 | 19,000 | 400 |
| 2001-02-15 | 770 | 780 | 770 | 780 | 4,000 | 390 |
| 2001-02-14 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2001-02-13 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2001-02-09 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2001-02-08 | 750 | 750 | 730 | 730 | 3,000 | 365 |
| 2001-02-07 | 779 | 780 | 779 | 780 | 4,000 | 390 |
| 2001-02-06 | 741 | 770 | 741 | 770 | 5,000 | 385 |
| 2001-02-05 | 711 | 730 | 711 | 730 | 3,000 | 365 |
| 2001-02-02 | 720 | 720 | 710 | 710 | 4,000 | 355 |
| 2001-01-31 | 671 | 699 | 671 | 689 | 3,000 | 344.50 |
| 2001-01-29 | 681 | 681 | 672 | 672 | 2,000 | 336 |
| 2001-01-26 | 690 | 690 | 681 | 681 | 2,000 | 340.50 |
| 2001-01-25 | 730 | 730 | 710 | 710 | 4,000 | 355 |
| 2001-01-24 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2001-01-23 | 681 | 700 | 680 | 700 | 3,000 | 350 |
| 2001-01-22 | 651 | 672 | 651 | 670 | 6,000 | 335 |
| 2001-01-19 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2001-01-18 | 612 | 633 | 612 | 633 | 2,000 | 316.50 |
| 2001-01-17 | 612 | 612 | 612 | 612 | 1,000 | 306 |
| 2001-01-16 | 607 | 607 | 607 | 607 | 1,000 | 303.50 |
| 2001-01-15 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-01-12 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-01-11 | 613 | 613 | 600 | 600 | 4,000 | 300 |
| 2001-01-10 | 601 | 615 | 601 | 615 | 6,000 | 307.50 |
| 2001-01-09 | 615 | 615 | 610 | 615 | 3,000 | 307.50 |
| 2001-01-05 | 620 | 620 | 615 | 615 | 2,000 | 307.50 |
| 2001-01-04 | 650 | 650 | 640 | 640 | 2,000 | 320 |
分割・併合履歴 ： [2005-09-27]1株→2株
