9640 (株)セゾンテクノロジー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,120 | 1,120 | 1,070 | 1,070 | 1,800 | 535 |
| 2002-12-27 | 1,100 | 1,130 | 1,090 | 1,100 | 4,300 | 550 |
| 2002-12-26 | 1,000 | 1,060 | 1,000 | 1,060 | 1,600 | 530 |
| 2002-12-25 | 989 | 1,000 | 970 | 1,000 | 20,100 | 500 |
| 2002-12-24 | 990 | 990 | 970 | 970 | 19,800 | 485 |
| 2002-12-20 | 1,030 | 1,030 | 990 | 990 | 4,800 | 495 |
| 2002-12-19 | 1,000 | 1,020 | 990 | 1,020 | 2,800 | 510 |
| 2002-12-18 | 1,100 | 1,100 | 1,000 | 1,060 | 3,800 | 530 |
| 2002-12-17 | 1,110 | 1,110 | 1,110 | 1,110 | 5,600 | 555 |
| 2002-12-16 | 1,100 | 1,100 | 1,050 | 1,100 | 1,700 | 550 |
| 2002-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 550 |
| 2002-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2002-12-11 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 560 |
| 2002-12-10 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 560 |
| 2002-12-09 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 565 |
| 2002-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2002-12-04 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 | 600 |
| 2002-12-03 | 1,120 | 1,140 | 1,100 | 1,140 | 3,500 | 570 |
| 2002-12-02 | 1,150 | 1,160 | 1,140 | 1,140 | 2,000 | 570 |
| 2002-11-29 | 1,150 | 1,150 | 1,130 | 1,140 | 1,300 | 570 |
| 2002-11-28 | 1,160 | 1,160 | 1,150 | 1,150 | 2,800 | 575 |
| 2002-11-27 | 1,160 | 1,160 | 1,130 | 1,150 | 1,000 | 575 |
| 2002-11-26 | 1,160 | 1,180 | 1,160 | 1,180 | 1,200 | 590 |
| 2002-11-25 | 1,100 | 1,170 | 1,100 | 1,170 | 2,600 | 585 |
| 2002-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 550 |
| 2002-11-21 | 1,070 | 1,070 | 1,040 | 1,070 | 600 | 535 |
| 2002-11-20 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 535 |
| 2002-11-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2002-11-18 | 1,090 | 1,090 | 1,050 | 1,070 | 3,200 | 535 |
| 2002-11-15 | 1,080 | 1,090 | 1,070 | 1,090 | 3,700 | 545 |
| 2002-11-14 | 1,140 | 1,140 | 1,070 | 1,070 | 5,100 | 535 |
| 2002-11-12 | 1,150 | 1,150 | 1,140 | 1,140 | 2,100 | 570 |
| 2002-11-11 | 1,150 | 1,160 | 1,150 | 1,150 | 1,400 | 575 |
| 2002-11-08 | 1,180 | 1,180 | 1,160 | 1,160 | 2,400 | 580 |
| 2002-11-07 | 1,200 | 1,210 | 1,170 | 1,170 | 11,200 | 585 |
| 2002-11-06 | 1,200 | 1,220 | 1,190 | 1,200 | 6,800 | 600 |
| 2002-11-05 | 1,200 | 1,200 | 1,180 | 1,180 | 4,600 | 590 |
| 2002-11-01 | 1,230 | 1,230 | 1,220 | 1,220 | 1,100 | 610 |
| 2002-10-31 | 1,230 | 1,230 | 1,220 | 1,230 | 800 | 615 |
| 2002-10-30 | 1,250 | 1,260 | 1,250 | 1,250 | 2,900 | 625 |
| 2002-10-29 | 1,290 | 1,300 | 1,290 | 1,300 | 300 | 650 |
| 2002-10-28 | 1,280 | 1,300 | 1,280 | 1,300 | 1,500 | 650 |
| 2002-10-25 | 1,290 | 1,300 | 1,250 | 1,250 | 4,800 | 625 |
| 2002-10-24 | 1,330 | 1,330 | 1,250 | 1,260 | 4,200 | 630 |
| 2002-10-23 | 1,310 | 1,400 | 1,290 | 1,320 | 16,600 | 660 |
| 2002-10-22 | 1,210 | 1,210 | 1,210 | 1,210 | 600 | 605 |
| 2002-10-21 | 1,250 | 1,250 | 1,210 | 1,210 | 2,100 | 605 |
| 2002-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 | 600 |
| 2002-10-17 | 1,170 | 1,170 | 1,160 | 1,160 | 3,500 | 580 |
| 2002-10-16 | 1,200 | 1,200 | 1,160 | 1,160 | 800 | 580 |
| 2002-10-15 | 1,200 | 1,200 | 1,150 | 1,150 | 400 | 575 |
| 2002-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 | 600 |
| 2002-10-08 | 1,240 | 1,240 | 1,200 | 1,200 | 1,800 | 600 |
| 2002-10-07 | 1,280 | 1,280 | 1,250 | 1,250 | 500 | 625 |
| 2002-10-03 | 1,280 | 1,280 | 1,260 | 1,270 | 10,000 | 635 |
| 2002-10-02 | 1,290 | 1,290 | 1,260 | 1,290 | 7,700 | 645 |
| 2002-10-01 | 1,290 | 1,290 | 1,280 | 1,280 | 4,400 | 640 |
| 2002-09-30 | 1,300 | 1,300 | 1,290 | 1,300 | 2,300 | 650 |
| 2002-09-27 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 645 |
| 2002-09-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 2002-09-25 | 1,280 | 1,300 | 1,280 | 1,290 | 4,500 | 645 |
| 2002-09-24 | 1,300 | 1,310 | 1,290 | 1,310 | 3,200 | 655 |
| 2002-09-20 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 645 |
| 2002-09-19 | 1,300 | 1,310 | 1,300 | 1,310 | 2,400 | 655 |
| 2002-09-18 | 1,310 | 1,310 | 1,260 | 1,260 | 7,100 | 630 |
| 2002-09-17 | 1,300 | 1,300 | 1,270 | 1,270 | 1,400 | 635 |
| 2002-09-13 | 1,300 | 1,300 | 1,290 | 1,290 | 1,800 | 645 |
| 2002-09-12 | 1,260 | 1,270 | 1,260 | 1,270 | 1,200 | 635 |
| 2002-09-10 | 1,300 | 1,300 | 1,270 | 1,300 | 2,400 | 650 |
| 2002-09-06 | 1,280 | 1,280 | 1,250 | 1,250 | 900 | 625 |
| 2002-09-05 | 1,300 | 1,320 | 1,300 | 1,310 | 5,000 | 655 |
| 2002-09-04 | 1,300 | 1,300 | 1,300 | 1,300 | 17,700 | 650 |
| 2002-09-03 | 1,330 | 1,330 | 1,300 | 1,310 | 19,900 | 655 |
| 2002-09-02 | 1,330 | 1,340 | 1,320 | 1,320 | 6,100 | 660 |
| 2002-08-30 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 660 |
| 2002-08-29 | 1,350 | 1,350 | 1,320 | 1,320 | 6,900 | 660 |
| 2002-08-28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 2002-08-27 | 1,390 | 1,390 | 1,350 | 1,350 | 6,100 | 675 |
| 2002-08-26 | 1,400 | 1,400 | 1,350 | 1,350 | 2,100 | 675 |
| 2002-08-23 | 1,350 | 1,420 | 1,350 | 1,380 | 5,100 | 690 |
| 2002-08-22 | 1,310 | 1,350 | 1,310 | 1,350 | 2,400 | 675 |
| 2002-08-21 | 1,290 | 1,290 | 1,290 | 1,290 | 4,100 | 645 |
| 2002-08-20 | 1,310 | 1,310 | 1,290 | 1,290 | 8,500 | 645 |
| 2002-08-16 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2002-08-15 | 1,280 | 1,300 | 1,250 | 1,300 | 1,700 | 650 |
| 2002-08-14 | 1,310 | 1,310 | 1,260 | 1,260 | 1,100 | 630 |
| 2002-08-13 | 1,330 | 1,330 | 1,330 | 1,330 | 700 | 665 |
| 2002-08-12 | 1,300 | 1,330 | 1,300 | 1,330 | 900 | 665 |
| 2002-08-08 | 1,350 | 1,350 | 1,300 | 1,300 | 3,900 | 650 |
| 2002-08-07 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2002-08-06 | 1,220 | 1,220 | 1,190 | 1,210 | 6,700 | 605 |
| 2002-08-05 | 1,240 | 1,240 | 1,210 | 1,220 | 4,600 | 610 |
| 2002-08-02 | 1,270 | 1,270 | 1,220 | 1,220 | 2,200 | 610 |
| 2002-08-01 | 1,260 | 1,300 | 1,230 | 1,270 | 10,000 | 635 |
| 2002-07-31 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 650 |
| 2002-07-30 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 2002-07-29 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 2002-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-07-25 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 655 |
| 2002-07-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 2002-07-23 | 1,320 | 1,330 | 1,300 | 1,330 | 11,000 | 665 |
| 2002-07-22 | 1,350 | 1,350 | 1,330 | 1,330 | 9,000 | 665 |
| 2002-07-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 2002-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2002-07-17 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 | 685 |
| 2002-07-15 | 1,400 | 1,430 | 1,400 | 1,420 | 5,000 | 710 |
| 2002-07-12 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 | 705 |
| 2002-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2002-07-10 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 725 |
| 2002-07-08 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 750 |
| 2002-07-04 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 780 |
| 2002-07-03 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 765 |
| 2002-06-28 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 760 |
| 2002-06-27 | 1,540 | 1,540 | 1,460 | 1,480 | 5,000 | 740 |
| 2002-06-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 2002-06-25 | 1,450 | 1,510 | 1,450 | 1,510 | 3,000 | 755 |
| 2002-06-24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 2002-06-21 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 725 |
| 2002-06-20 | 1,460 | 1,500 | 1,450 | 1,450 | 7,000 | 725 |
| 2002-06-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 2002-06-18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 2002-06-17 | 1,540 | 1,540 | 1,500 | 1,500 | 5,000 | 750 |
| 2002-06-14 | 1,530 | 1,580 | 1,530 | 1,580 | 4,000 | 790 |
| 2002-06-13 | 1,600 | 1,610 | 1,600 | 1,600 | 4,000 | 800 |
| 2002-06-12 | 1,670 | 1,670 | 1,610 | 1,610 | 3,000 | 805 |
| 2002-06-11 | 1,660 | 1,680 | 1,650 | 1,680 | 10,000 | 840 |
| 2002-06-10 | 1,650 | 1,680 | 1,650 | 1,680 | 16,000 | 840 |
| 2002-06-07 | 1,650 | 1,650 | 1,600 | 1,650 | 6,000 | 825 |
| 2002-06-06 | 1,650 | 1,700 | 1,650 | 1,690 | 14,000 | 845 |
| 2002-06-05 | 1,650 | 1,680 | 1,630 | 1,680 | 17,000 | 840 |
| 2002-06-04 | 1,600 | 1,700 | 1,600 | 1,670 | 26,000 | 835 |
| 2002-06-03 | 1,500 | 1,600 | 1,500 | 1,590 | 9,000 | 795 |
| 2002-05-31 | 1,520 | 1,520 | 1,470 | 1,470 | 11,000 | 735 |
| 2002-05-30 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 760 |
| 2002-05-29 | 1,530 | 1,560 | 1,530 | 1,550 | 5,000 | 775 |
| 2002-05-28 | 1,510 | 1,570 | 1,510 | 1,560 | 12,000 | 780 |
| 2002-05-27 | 1,500 | 1,570 | 1,500 | 1,570 | 20,000 | 785 |
| 2002-05-24 | 1,670 | 1,690 | 1,520 | 1,600 | 17,000 | 800 |
| 2002-05-23 | 1,670 | 1,670 | 1,630 | 1,640 | 9,000 | 820 |
| 2002-05-22 | 1,730 | 1,730 | 1,690 | 1,700 | 14,000 | 850 |
| 2002-05-21 | 1,600 | 1,750 | 1,590 | 1,750 | 38,000 | 875 |
| 2002-05-20 | 1,600 | 1,610 | 1,590 | 1,610 | 10,000 | 805 |
| 2002-05-17 | 1,560 | 1,600 | 1,550 | 1,600 | 12,000 | 800 |
| 2002-05-15 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 | 770 |
| 2002-05-14 | 1,500 | 1,530 | 1,500 | 1,530 | 21,000 | 765 |
| 2002-05-10 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 | 770 |
| 2002-05-09 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 775 |
| 2002-05-08 | 1,500 | 1,570 | 1,500 | 1,570 | 7,000 | 785 |
| 2002-05-07 | 1,520 | 1,530 | 1,490 | 1,500 | 24,000 | 750 |
| 2002-05-02 | 1,460 | 1,530 | 1,460 | 1,520 | 51,000 | 760 |
| 2002-05-01 | 1,420 | 1,450 | 1,400 | 1,450 | 21,000 | 725 |
| 2002-04-30 | 1,380 | 1,420 | 1,380 | 1,420 | 13,000 | 710 |
| 2002-04-26 | 1,490 | 1,500 | 1,390 | 1,390 | 15,000 | 695 |
| 2002-04-25 | 1,440 | 1,490 | 1,440 | 1,470 | 42,000 | 735 |
| 2002-04-24 | 1,390 | 1,440 | 1,390 | 1,440 | 4,000 | 720 |
| 2002-04-23 | 1,360 | 1,400 | 1,350 | 1,400 | 4,000 | 700 |
| 2002-04-22 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 710 |
| 2002-04-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 2002-04-18 | 1,460 | 1,460 | 1,430 | 1,450 | 6,000 | 725 |
| 2002-04-17 | 1,420 | 1,470 | 1,410 | 1,450 | 13,000 | 725 |
| 2002-04-16 | 1,450 | 1,450 | 1,390 | 1,390 | 15,000 | 695 |
| 2002-04-15 | 1,380 | 1,470 | 1,380 | 1,430 | 32,000 | 715 |
| 2002-04-12 | 1,370 | 1,380 | 1,370 | 1,380 | 15,000 | 690 |
| 2002-04-11 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 685 |
| 2002-04-10 | 1,380 | 1,380 | 1,350 | 1,370 | 11,000 | 685 |
| 2002-04-09 | 1,410 | 1,410 | 1,410 | 1,410 | 21,000 | 705 |
| 2002-04-08 | 1,400 | 1,420 | 1,390 | 1,400 | 40,000 | 700 |
| 2002-04-05 | 1,300 | 1,420 | 1,300 | 1,380 | 49,000 | 690 |
| 2002-04-04 | 1,200 | 1,300 | 1,200 | 1,280 | 16,000 | 640 |
| 2002-04-03 | 1,200 | 1,210 | 1,190 | 1,190 | 6,000 | 595 |
| 2002-04-02 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 605 |
| 2002-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 2002-03-29 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 600 |
| 2002-03-28 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 615 |
| 2002-03-27 | 1,230 | 1,260 | 1,220 | 1,260 | 12,000 | 630 |
| 2002-03-26 | 1,210 | 1,240 | 1,210 | 1,230 | 5,000 | 615 |
| 2002-03-25 | 1,240 | 1,250 | 1,240 | 1,240 | 11,000 | 620 |
| 2002-03-22 | 1,200 | 1,240 | 1,200 | 1,240 | 11,000 | 620 |
| 2002-03-20 | 1,280 | 1,280 | 1,230 | 1,230 | 29,000 | 615 |
| 2002-03-19 | 1,270 | 1,280 | 1,230 | 1,280 | 16,000 | 640 |
| 2002-03-18 | 1,370 | 1,380 | 1,220 | 1,270 | 59,000 | 635 |
| 2002-03-15 | 1,280 | 1,360 | 1,260 | 1,360 | 98,000 | 680 |
| 2002-03-14 | 1,200 | 1,200 | 1,120 | 1,160 | 20,000 | 580 |
| 2002-03-13 | 1,250 | 1,280 | 1,220 | 1,220 | 29,000 | 610 |
| 2002-03-12 | 1,330 | 1,340 | 1,230 | 1,240 | 45,000 | 620 |
| 2002-03-11 | 1,210 | 1,310 | 1,210 | 1,310 | 74,000 | 655 |
| 2002-03-08 | 1,150 | 1,210 | 1,110 | 1,210 | 58,000 | 605 |
| 2002-03-07 | 1,130 | 1,170 | 1,120 | 1,160 | 39,000 | 580 |
| 2002-03-06 | 1,020 | 1,130 | 1,020 | 1,130 | 36,000 | 565 |
| 2002-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 500 |
| 2002-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 500 |
| 2002-03-01 | 982 | 1,010 | 982 | 1,000 | 10,000 | 500 |
| 2002-02-28 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 505 |
| 2002-02-27 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 505 |
| 2002-02-26 | 1,010 | 1,010 | 980 | 1,000 | 10,000 | 500 |
| 2002-02-25 | 1,040 | 1,040 | 1,000 | 1,010 | 22,000 | 505 |
| 2002-02-22 | 950 | 980 | 950 | 980 | 3,000 | 490 |
| 2002-02-21 | 952 | 952 | 952 | 952 | 2,000 | 476 |
| 2002-02-20 | 940 | 941 | 940 | 941 | 2,000 | 470.50 |
| 2002-02-19 | 953 | 953 | 950 | 950 | 6,000 | 475 |
| 2002-02-18 | 960 | 960 | 951 | 951 | 2,000 | 475.50 |
| 2002-02-15 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2002-02-14 | 988 | 988 | 935 | 953 | 11,000 | 476.50 |
| 2002-02-13 | 988 | 988 | 988 | 988 | 1,000 | 494 |
| 2002-02-12 | 980 | 987 | 980 | 981 | 3,000 | 490.50 |
| 2002-02-08 | 965 | 970 | 965 | 970 | 2,000 | 485 |
| 2002-02-07 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2002-02-06 | 940 | 940 | 932 | 932 | 4,000 | 466 |
| 2002-02-05 | 950 | 950 | 945 | 945 | 2,000 | 472.50 |
| 2002-02-04 | 968 | 980 | 968 | 980 | 5,000 | 490 |
| 2002-02-01 | 964 | 964 | 960 | 960 | 3,000 | 480 |
| 2002-01-31 | 966 | 966 | 966 | 966 | 1,000 | 483 |
| 2002-01-30 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2002-01-29 | 990 | 990 | 960 | 960 | 4,000 | 480 |
| 2002-01-28 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2002-01-25 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 500 |
| 2002-01-24 | 990 | 1,000 | 990 | 1,000 | 5,000 | 500 |
| 2002-01-23 | 1,050 | 1,060 | 990 | 990 | 9,000 | 495 |
| 2002-01-22 | 977 | 1,070 | 977 | 1,020 | 58,000 | 510 |
| 2002-01-21 | 951 | 963 | 951 | 963 | 7,000 | 481.50 |
| 2002-01-18 | 922 | 931 | 922 | 931 | 2,000 | 465.50 |
| 2002-01-17 | 905 | 910 | 905 | 910 | 7,000 | 455 |
| 2002-01-16 | 915 | 915 | 915 | 915 | 2,000 | 457.50 |
| 2002-01-15 | 966 | 966 | 966 | 966 | 1,000 | 483 |
| 2002-01-10 | 950 | 950 | 936 | 940 | 7,000 | 470 |
| 2002-01-08 | 934 | 935 | 934 | 935 | 4,000 | 467.50 |
| 2002-01-07 | 940 | 940 | 930 | 930 | 2,000 | 465 |
分割・併合履歴 ： [2005-09-27]1株→2株
