9640 (株)セゾンテクノロジー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 628 | 630 | 625 | 627 | 11,500 | 627 |
| 2009-12-29 | 628 | 630 | 627 | 628 | 7,200 | 628 |
| 2009-12-28 | 629 | 638 | 626 | 628 | 12,500 | 628 |
| 2009-12-25 | 634 | 637 | 629 | 629 | 4,900 | 629 |
| 2009-12-24 | 634 | 636 | 630 | 634 | 15,800 | 634 |
| 2009-12-22 | 625 | 634 | 625 | 634 | 10,200 | 634 |
| 2009-12-21 | 629 | 629 | 623 | 625 | 4,400 | 625 |
| 2009-12-18 | 625 | 630 | 625 | 629 | 4,700 | 629 |
| 2009-12-17 | 625 | 625 | 621 | 625 | 13,600 | 625 |
| 2009-12-16 | 624 | 625 | 621 | 625 | 10,600 | 625 |
| 2009-12-15 | 625 | 625 | 620 | 624 | 7,600 | 624 |
| 2009-12-14 | 630 | 634 | 620 | 622 | 22,000 | 622 |
| 2009-12-11 | 629 | 636 | 621 | 630 | 7,800 | 630 |
| 2009-12-10 | 628 | 631 | 621 | 628 | 7,600 | 628 |
| 2009-12-09 | 632 | 635 | 623 | 623 | 15,800 | 623 |
| 2009-12-08 | 625 | 636 | 625 | 636 | 5,100 | 636 |
| 2009-12-07 | 623 | 636 | 623 | 629 | 6,900 | 629 |
| 2009-12-04 | 620 | 628 | 620 | 623 | 4,700 | 623 |
| 2009-12-03 | 616 | 623 | 616 | 620 | 5,600 | 620 |
| 2009-12-02 | 619 | 625 | 615 | 617 | 5,800 | 617 |
| 2009-12-01 | 611 | 623 | 610 | 623 | 10,800 | 623 |
| 2009-11-30 | 600 | 611 | 600 | 611 | 4,300 | 611 |
| 2009-11-27 | 606 | 606 | 599 | 599 | 31,300 | 599 |
| 2009-11-26 | 618 | 618 | 605 | 616 | 16,400 | 616 |
| 2009-11-25 | 597 | 607 | 594 | 600 | 12,600 | 600 |
| 2009-11-24 | 617 | 622 | 591 | 602 | 18,600 | 602 |
| 2009-11-20 | 600 | 623 | 600 | 617 | 10,200 | 617 |
| 2009-11-19 | 604 | 606 | 600 | 603 | 5,400 | 603 |
| 2009-11-18 | 628 | 628 | 597 | 604 | 21,800 | 604 |
| 2009-11-17 | 633 | 638 | 621 | 629 | 16,900 | 629 |
| 2009-11-16 | 636 | 640 | 635 | 640 | 8,100 | 640 |
| 2009-11-13 | 640 | 640 | 631 | 636 | 12,800 | 636 |
| 2009-11-12 | 634 | 637 | 632 | 632 | 3,900 | 632 |
| 2009-11-11 | 638 | 639 | 635 | 638 | 5,800 | 638 |
| 2009-11-10 | 639 | 640 | 635 | 639 | 2,900 | 639 |
| 2009-11-09 | 635 | 640 | 633 | 640 | 5,500 | 640 |
| 2009-11-06 | 637 | 645 | 634 | 636 | 17,600 | 636 |
| 2009-11-05 | 638 | 640 | 633 | 637 | 6,900 | 637 |
| 2009-11-04 | 639 | 640 | 632 | 634 | 25,300 | 634 |
| 2009-11-02 | 634 | 639 | 630 | 635 | 6,200 | 635 |
| 2009-10-30 | 643 | 652 | 625 | 639 | 43,300 | 639 |
| 2009-10-29 | 646 | 653 | 645 | 649 | 8,300 | 649 |
| 2009-10-28 | 646 | 653 | 646 | 646 | 5,500 | 646 |
| 2009-10-27 | 650 | 652 | 645 | 646 | 15,700 | 646 |
| 2009-10-26 | 648 | 657 | 648 | 657 | 6,600 | 657 |
| 2009-10-23 | 655 | 662 | 645 | 649 | 23,400 | 649 |
| 2009-10-22 | 680 | 680 | 650 | 655 | 31,000 | 655 |
| 2009-10-21 | 693 | 697 | 676 | 676 | 9,600 | 676 |
| 2009-10-20 | 688 | 696 | 684 | 690 | 16,300 | 690 |
| 2009-10-19 | 675 | 699 | 675 | 690 | 25,600 | 690 |
| 2009-10-16 | 679 | 684 | 672 | 678 | 18,700 | 678 |
| 2009-10-15 | 670 | 675 | 669 | 675 | 15,000 | 675 |
| 2009-10-14 | 663 | 669 | 658 | 665 | 10,800 | 665 |
| 2009-10-13 | 660 | 679 | 655 | 663 | 35,000 | 663 |
| 2009-10-09 | 646 | 659 | 646 | 650 | 9,900 | 650 |
| 2009-10-08 | 646 | 650 | 641 | 646 | 9,300 | 646 |
| 2009-10-07 | 624 | 640 | 622 | 640 | 12,300 | 640 |
| 2009-10-06 | 627 | 629 | 620 | 627 | 21,500 | 627 |
| 2009-10-05 | 638 | 643 | 629 | 629 | 9,200 | 629 |
| 2009-10-02 | 640 | 644 | 632 | 638 | 12,000 | 638 |
| 2009-10-01 | 658 | 661 | 643 | 645 | 9,100 | 645 |
| 2009-09-30 | 665 | 676 | 652 | 658 | 13,800 | 658 |
| 2009-09-29 | 672 | 680 | 665 | 667 | 9,900 | 667 |
| 2009-09-28 | 675 | 677 | 667 | 671 | 11,400 | 671 |
| 2009-09-25 | 671 | 685 | 671 | 685 | 14,500 | 685 |
| 2009-09-24 | 689 | 690 | 672 | 690 | 46,700 | 690 |
| 2009-09-18 | 710 | 740 | 689 | 699 | 365,500 | 699 |
| 2009-09-17 | 642 | 645 | 635 | 640 | 20,300 | 640 |
| 2009-09-16 | 644 | 650 | 643 | 649 | 6,100 | 649 |
| 2009-09-15 | 652 | 652 | 640 | 644 | 8,400 | 644 |
| 2009-09-14 | 635 | 647 | 635 | 645 | 4,800 | 645 |
| 2009-09-11 | 643 | 647 | 641 | 645 | 4,300 | 645 |
| 2009-09-10 | 633 | 641 | 632 | 637 | 8,200 | 637 |
| 2009-09-09 | 641 | 643 | 641 | 643 | 3,000 | 643 |
| 2009-09-08 | 644 | 647 | 644 | 646 | 3,500 | 646 |
| 2009-09-07 | 649 | 649 | 644 | 645 | 1,900 | 645 |
| 2009-09-04 | 639 | 650 | 636 | 643 | 9,900 | 643 |
| 2009-09-03 | 632 | 635 | 625 | 635 | 6,600 | 635 |
| 2009-09-02 | 639 | 640 | 627 | 631 | 4,100 | 631 |
| 2009-09-01 | 631 | 638 | 628 | 636 | 4,500 | 636 |
| 2009-08-31 | 637 | 638 | 628 | 628 | 6,700 | 628 |
| 2009-08-28 | 630 | 637 | 628 | 637 | 6,500 | 637 |
| 2009-08-27 | 639 | 647 | 627 | 632 | 10,900 | 632 |
| 2009-08-26 | 648 | 648 | 637 | 640 | 6,700 | 640 |
| 2009-08-25 | 638 | 647 | 636 | 638 | 7,200 | 638 |
| 2009-08-24 | 650 | 656 | 648 | 656 | 5,100 | 656 |
| 2009-08-21 | 651 | 651 | 647 | 648 | 5,300 | 648 |
| 2009-08-20 | 648 | 663 | 646 | 648 | 6,000 | 648 |
| 2009-08-19 | 645 | 660 | 642 | 645 | 8,200 | 645 |
| 2009-08-18 | 625 | 647 | 620 | 644 | 16,700 | 644 |
| 2009-08-17 | 632 | 638 | 631 | 633 | 14,700 | 633 |
| 2009-08-14 | 632 | 634 | 630 | 632 | 9,700 | 632 |
| 2009-08-13 | 627 | 630 | 625 | 628 | 10,200 | 628 |
| 2009-08-12 | 619 | 629 | 619 | 626 | 3,000 | 626 |
| 2009-08-11 | 615 | 629 | 615 | 619 | 4,400 | 619 |
| 2009-08-10 | 620 | 628 | 602 | 615 | 10,300 | 615 |
| 2009-08-07 | 630 | 630 | 614 | 618 | 14,100 | 618 |
| 2009-08-06 | 638 | 639 | 630 | 632 | 6,300 | 632 |
| 2009-08-05 | 646 | 646 | 636 | 644 | 2,600 | 644 |
| 2009-08-04 | 650 | 650 | 645 | 646 | 4,100 | 646 |
| 2009-08-03 | 666 | 666 | 645 | 650 | 6,500 | 650 |
| 2009-07-31 | 626 | 640 | 620 | 640 | 13,600 | 640 |
| 2009-07-30 | 635 | 638 | 625 | 634 | 12,400 | 634 |
| 2009-07-29 | 642 | 642 | 600 | 625 | 14,500 | 625 |
| 2009-07-28 | 645 | 645 | 633 | 640 | 4,500 | 640 |
| 2009-07-27 | 618 | 649 | 618 | 640 | 7,200 | 640 |
| 2009-07-24 | 635 | 640 | 629 | 630 | 10,400 | 630 |
| 2009-07-23 | 628 | 635 | 620 | 635 | 5,400 | 635 |
| 2009-07-22 | 625 | 635 | 623 | 632 | 4,500 | 632 |
| 2009-07-21 | 630 | 635 | 613 | 625 | 2,300 | 625 |
| 2009-07-17 | 610 | 630 | 610 | 612 | 3,000 | 612 |
| 2009-07-16 | 645 | 645 | 606 | 610 | 5,900 | 610 |
| 2009-07-15 | 638 | 655 | 616 | 628 | 36,700 | 628 |
| 2009-07-14 | 580 | 598 | 575 | 598 | 5,200 | 598 |
| 2009-07-13 | 596 | 598 | 555 | 570 | 25,600 | 570 |
| 2009-07-10 | 601 | 606 | 599 | 599 | 12,100 | 599 |
| 2009-07-09 | 606 | 607 | 598 | 600 | 18,900 | 600 |
| 2009-07-08 | 620 | 622 | 605 | 612 | 13,200 | 612 |
| 2009-07-07 | 600 | 622 | 599 | 622 | 28,000 | 622 |
| 2009-07-06 | 601 | 601 | 597 | 600 | 25,000 | 600 |
| 2009-07-03 | 586 | 602 | 585 | 599 | 14,100 | 599 |
| 2009-07-02 | 606 | 606 | 592 | 593 | 37,800 | 593 |
| 2009-07-01 | 605 | 608 | 600 | 608 | 15,800 | 608 |
| 2009-06-30 | 600 | 606 | 600 | 606 | 15,000 | 606 |
| 2009-06-29 | 600 | 609 | 597 | 609 | 15,300 | 609 |
| 2009-06-26 | 600 | 601 | 593 | 595 | 7,100 | 595 |
| 2009-06-25 | 589 | 600 | 587 | 598 | 7,200 | 598 |
| 2009-06-24 | 593 | 597 | 586 | 587 | 7,300 | 587 |
| 2009-06-23 | 593 | 600 | 580 | 593 | 18,300 | 593 |
| 2009-06-22 | 580 | 592 | 579 | 591 | 9,300 | 591 |
| 2009-06-19 | 575 | 582 | 575 | 575 | 7,900 | 575 |
| 2009-06-18 | 574 | 582 | 574 | 581 | 4,500 | 581 |
| 2009-06-17 | 579 | 585 | 571 | 576 | 7,400 | 576 |
| 2009-06-16 | 587 | 589 | 575 | 576 | 11,900 | 576 |
| 2009-06-15 | 590 | 593 | 586 | 592 | 14,600 | 592 |
| 2009-06-12 | 588 | 590 | 582 | 582 | 7,600 | 582 |
| 2009-06-11 | 578 | 590 | 575 | 584 | 10,200 | 584 |
| 2009-06-10 | 585 | 585 | 582 | 583 | 5,700 | 583 |
| 2009-06-09 | 591 | 594 | 581 | 582 | 5,300 | 582 |
| 2009-06-08 | 585 | 596 | 585 | 590 | 7,800 | 590 |
| 2009-06-05 | 592 | 592 | 585 | 585 | 5,200 | 585 |
| 2009-06-04 | 585 | 597 | 585 | 592 | 7,600 | 592 |
| 2009-06-03 | 587 | 590 | 581 | 589 | 4,200 | 589 |
| 2009-06-02 | 582 | 590 | 575 | 587 | 5,800 | 587 |
| 2009-06-01 | 570 | 579 | 565 | 575 | 10,900 | 575 |
| 2009-05-29 | 577 | 579 | 562 | 570 | 13,400 | 570 |
| 2009-05-28 | 580 | 580 | 575 | 579 | 23,800 | 579 |
| 2009-05-27 | 570 | 573 | 566 | 570 | 9,800 | 570 |
| 2009-05-26 | 540 | 570 | 540 | 556 | 17,800 | 556 |
| 2009-05-25 | 525 | 540 | 525 | 535 | 12,800 | 535 |
| 2009-05-22 | 519 | 520 | 518 | 520 | 13,100 | 520 |
| 2009-05-21 | 520 | 520 | 518 | 519 | 18,700 | 519 |
| 2009-05-20 | 516 | 519 | 515 | 518 | 15,500 | 518 |
| 2009-05-19 | 516 | 517 | 515 | 516 | 15,200 | 516 |
| 2009-05-18 | 520 | 520 | 513 | 516 | 7,300 | 516 |
| 2009-05-15 | 520 | 520 | 519 | 519 | 13,700 | 519 |
| 2009-05-14 | 520 | 520 | 519 | 520 | 3,400 | 520 |
| 2009-05-13 | 520 | 521 | 518 | 520 | 6,200 | 520 |
| 2009-05-12 | 520 | 521 | 519 | 519 | 9,400 | 519 |
| 2009-05-11 | 533 | 536 | 519 | 523 | 42,900 | 523 |
| 2009-05-08 | 523 | 524 | 517 | 524 | 5,300 | 524 |
| 2009-05-07 | 525 | 530 | 515 | 519 | 19,200 | 519 |
| 2009-05-01 | 540 | 542 | 516 | 520 | 15,800 | 520 |
| 2009-04-30 | 528 | 533 | 528 | 530 | 1,600 | 530 |
| 2009-04-28 | 518 | 526 | 518 | 526 | 2,200 | 526 |
| 2009-04-27 | 518 | 525 | 516 | 516 | 4,700 | 516 |
| 2009-04-24 | 525 | 533 | 515 | 533 | 1,700 | 533 |
| 2009-04-23 | 516 | 525 | 512 | 512 | 5,900 | 512 |
| 2009-04-22 | 520 | 525 | 518 | 520 | 3,100 | 520 |
| 2009-04-21 | 534 | 536 | 525 | 536 | 3,100 | 536 |
| 2009-04-20 | 537 | 537 | 533 | 535 | 700 | 535 |
| 2009-04-17 | 548 | 554 | 530 | 537 | 10,100 | 537 |
| 2009-04-16 | 551 | 559 | 551 | 553 | 6,500 | 553 |
| 2009-04-15 | 565 | 566 | 556 | 560 | 5,000 | 560 |
| 2009-04-14 | 550 | 555 | 550 | 555 | 2,300 | 555 |
| 2009-04-13 | 555 | 566 | 555 | 560 | 1,400 | 560 |
| 2009-04-10 | 560 | 561 | 551 | 552 | 4,900 | 552 |
| 2009-04-09 | 560 | 570 | 555 | 567 | 5,500 | 567 |
| 2009-04-08 | 564 | 570 | 563 | 570 | 1,500 | 570 |
| 2009-04-07 | 574 | 574 | 569 | 570 | 3,100 | 570 |
| 2009-04-06 | 574 | 581 | 571 | 575 | 5,200 | 575 |
| 2009-04-03 | 573 | 584 | 573 | 584 | 13,200 | 584 |
| 2009-04-02 | 583 | 583 | 582 | 583 | 600 | 583 |
| 2009-04-01 | 553 | 580 | 551 | 580 | 15,300 | 580 |
| 2009-03-31 | 560 | 570 | 560 | 570 | 6,800 | 570 |
| 2009-03-30 | 569 | 569 | 552 | 560 | 10,700 | 560 |
| 2009-03-27 | 571 | 579 | 551 | 570 | 13,700 | 570 |
| 2009-03-26 | 551 | 571 | 551 | 570 | 17,600 | 570 |
| 2009-03-25 | 580 | 583 | 576 | 582 | 15,300 | 582 |
| 2009-03-24 | 585 | 585 | 580 | 583 | 17,000 | 583 |
| 2009-03-23 | 591 | 592 | 574 | 575 | 17,000 | 575 |
| 2009-03-19 | 570 | 605 | 570 | 581 | 17,900 | 581 |
| 2009-03-18 | 596 | 597 | 578 | 579 | 16,400 | 579 |
| 2009-03-17 | 603 | 603 | 598 | 601 | 14,300 | 601 |
| 2009-03-16 | 599 | 607 | 599 | 607 | 5,500 | 607 |
| 2009-03-13 | 595 | 608 | 593 | 599 | 10,600 | 599 |
| 2009-03-12 | 596 | 598 | 595 | 595 | 5,300 | 595 |
| 2009-03-11 | 600 | 600 | 592 | 598 | 7,600 | 598 |
| 2009-03-10 | 600 | 604 | 595 | 595 | 7,900 | 595 |
| 2009-03-09 | 612 | 612 | 600 | 600 | 4,100 | 600 |
| 2009-03-06 | 613 | 613 | 610 | 613 | 3,400 | 613 |
| 2009-03-05 | 611 | 618 | 611 | 613 | 7,900 | 613 |
| 2009-03-04 | 616 | 622 | 610 | 611 | 2,600 | 611 |
| 2009-03-03 | 630 | 630 | 612 | 618 | 5,300 | 618 |
| 2009-03-02 | 641 | 641 | 620 | 630 | 24,300 | 630 |
| 2009-02-27 | 645 | 668 | 635 | 660 | 13,100 | 660 |
| 2009-02-26 | 631 | 649 | 631 | 646 | 20,200 | 646 |
| 2009-02-25 | 620 | 641 | 611 | 641 | 26,000 | 641 |
| 2009-02-24 | 621 | 630 | 602 | 630 | 7,900 | 630 |
| 2009-02-23 | 581 | 628 | 581 | 627 | 14,600 | 627 |
| 2009-02-20 | 624 | 624 | 600 | 601 | 1,800 | 601 |
| 2009-02-19 | 598 | 629 | 598 | 615 | 3,000 | 615 |
| 2009-02-18 | 600 | 600 | 580 | 600 | 600 | 600 |
| 2009-02-17 | 606 | 609 | 602 | 604 | 800 | 604 |
| 2009-02-16 | 611 | 611 | 601 | 606 | 13,900 | 606 |
| 2009-02-13 | 629 | 643 | 625 | 625 | 4,900 | 625 |
| 2009-02-12 | 600 | 609 | 600 | 609 | 6,300 | 609 |
| 2009-02-10 | 621 | 625 | 620 | 620 | 7,100 | 620 |
| 2009-02-09 | 630 | 630 | 620 | 621 | 2,100 | 621 |
| 2009-02-06 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2009-02-05 | 631 | 631 | 630 | 630 | 300 | 630 |
| 2009-02-04 | 632 | 632 | 632 | 632 | 2,500 | 632 |
| 2009-02-03 | 641 | 644 | 630 | 632 | 5,900 | 632 |
| 2009-02-02 | 632 | 632 | 631 | 632 | 300 | 632 |
| 2009-01-30 | 637 | 642 | 632 | 642 | 4,100 | 642 |
| 2009-01-29 | 630 | 638 | 630 | 632 | 11,400 | 632 |
| 2009-01-28 | 623 | 625 | 621 | 621 | 2,900 | 621 |
| 2009-01-27 | 625 | 635 | 625 | 625 | 22,500 | 625 |
| 2009-01-26 | 623 | 631 | 620 | 625 | 7,600 | 625 |
| 2009-01-23 | 630 | 645 | 630 | 642 | 6,900 | 642 |
| 2009-01-22 | 630 | 631 | 623 | 630 | 7,300 | 630 |
| 2009-01-21 | 635 | 640 | 623 | 640 | 2,700 | 640 |
| 2009-01-20 | 655 | 655 | 623 | 630 | 3,900 | 630 |
| 2009-01-19 | 657 | 657 | 640 | 640 | 1,500 | 640 |
| 2009-01-16 | 648 | 659 | 648 | 657 | 3,300 | 657 |
| 2009-01-15 | 649 | 669 | 644 | 658 | 4,600 | 658 |
| 2009-01-14 | 650 | 650 | 630 | 640 | 4,100 | 640 |
| 2009-01-13 | 629 | 640 | 626 | 640 | 1,900 | 640 |
| 2009-01-09 | 659 | 674 | 651 | 659 | 2,400 | 659 |
| 2009-01-08 | 682 | 682 | 650 | 679 | 2,200 | 679 |
| 2009-01-07 | 674 | 680 | 667 | 678 | 1,700 | 678 |
| 2009-01-06 | 669 | 682 | 656 | 674 | 3,200 | 674 |
| 2009-01-05 | 670 | 670 | 650 | 669 | 5,400 | 669 |
分割・併合履歴 ： [2005-09-27]1株→2株
