9640 (株)セゾンテクノロジーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,296	1,385	1,296	1,372	48,300	1,372
2010-12-29	1,213	1,323	1,213	1,310	44,300	1,310
2010-12-28	1,337	1,350	1,171	1,206	44,400	1,206
2010-12-27	1,310	1,360	1,310	1,356	35,400	1,356
2010-12-24	1,332	1,369	1,332	1,356	87,000	1,356
2010-12-22	1,330	1,345	1,300	1,330	19,800	1,330
2010-12-21	1,281	1,330	1,280	1,322	21,700	1,322
2010-12-20	1,260	1,281	1,260	1,275	14,200	1,275
2010-12-17	1,224	1,294	1,221	1,275	32,900	1,275
2010-12-16	1,210	1,224	1,205	1,224	21,500	1,224
2010-12-15	1,210	1,210	1,210	1,210	6,000	1,210
2010-12-14	1,201	1,220	1,201	1,219	34,800	1,219
2010-12-13	1,201	1,208	1,200	1,201	7,000	1,201
2010-12-10	1,200	1,209	1,170	1,200	14,000	1,200
2010-12-09	1,199	1,206	1,160	1,200	13,500	1,200
2010-12-08	1,170	1,210	1,140	1,200	44,500	1,200
2010-12-07	1,080	1,189	1,080	1,175	64,100	1,175
2010-12-06	1,077	1,088	1,070	1,088	12,100	1,088
2010-12-03	1,052	1,071	1,052	1,070	8,100	1,070
2010-12-02	1,089	1,089	1,063	1,063	10,300	1,063
2010-12-01	1,070	1,090	1,070	1,089	9,600	1,089
2010-11-30	1,025	1,074	1,025	1,060	32,100	1,060
2010-11-29	1,003	1,050	1,003	1,049	28,800	1,049
2010-11-26	1,001	1,024	991	1,020	33,600	1,020
2010-11-25	981	995	956	956	6,000	956
2010-11-24	972	985	970	980	1,800	980
2010-11-22	1,010	1,014	960	990	11,000	990
2010-11-19	1,025	1,025	1,010	1,010	13,700	1,010
2010-11-18	956	1,020	955	1,019	22,500	1,019
2010-11-17	930	945	925	926	18,900	926
2010-11-16	939	952	900	902	22,700	902
2010-11-15	945	945	891	909	24,800	909
2010-11-12	980	990	925	927	11,800	927
2010-11-11	1,008	1,008	991	992	6,200	992
2010-11-10	1,026	1,026	1,010	1,010	4,400	1,010
2010-11-09	1,024	1,026	1,016	1,026	21,500	1,026
2010-11-08	1,015	1,027	1,015	1,026	22,400	1,026
2010-11-05	990	1,015	990	1,015	31,700	1,015
2010-11-04	981	1,015	981	1,002	38,900	1,002
2010-11-02	1,011	1,020	1,000	1,011	34,000	1,011
2010-11-01	1,020	1,027	1,007	1,011	29,400	1,011
2010-10-29	1,001	1,028	1,001	1,026	23,100	1,026
2010-10-28	1,026	1,029	1,000	1,020	17,400	1,020
2010-10-27	1,025	1,035	1,025	1,025	18,600	1,025
2010-10-26	1,025	1,030	1,025	1,026	17,200	1,026
2010-10-25	1,024	1,029	1,018	1,025	16,100	1,025
2010-10-22	1,000	1,025	1,000	1,025	16,800	1,025
2010-10-21	1,004	1,025	1,000	1,000	64,800	1,000
2010-10-20	1,001	1,020	990	1,005	27,500	1,005
2010-10-19	950	1,004	950	1,003	30,600	1,003
2010-10-18	938	1,000	931	965	69,100	965
2010-10-15	875	929	875	929	41,200	929
2010-10-14	930	930	889	889	11,800	889
2010-10-13	934	935	929	930	6,000	930
2010-10-12	938	940	930	937	7,300	937
2010-10-08	891	945	891	940	22,900	940
2010-10-07	890	900	890	892	17,400	892
2010-10-06	877	892	876	890	21,000	890
2010-10-05	888	890	880	885	26,400	885
2010-10-04	890	892	890	892	14,700	892
2010-10-01	897	897	889	889	12,200	889
2010-09-30	888	896	883	893	11,600	893
2010-09-29	880	891	873	887	19,200	887
2010-09-28	878	893	864	880	17,000	880
2010-09-27	878	890	872	878	24,500	878
2010-09-24	860	888	860	871	28,900	871
2010-09-22	841	877	841	863	25,200	863
2010-09-21	835	879	815	861	81,200	861
2010-09-17	820	830	808	808	31,300	808
2010-09-16	833	834	800	801	41,400	801
2010-09-15	865	865	844	844	13,900	844
2010-09-14	851	863	827	860	53,400	860
2010-09-13	843	865	843	850	40,900	850
2010-09-10	825	842	823	835	32,100	835
2010-09-09	832	837	821	830	26,500	830
2010-09-08	799	832	799	830	28,100	830
2010-09-07	790	824	788	812	44,400	812
2010-09-06	786	817	786	795	33,000	795
2010-09-03	800	809	784	795	36,900	795
2010-09-02	800	812	765	802	28,500	802
2010-09-01	785	815	776	800	53,600	800
2010-08-31	770	804	770	785	40,800	785
2010-08-30	760	777	740	770	33,400	770
2010-08-27	732	764	732	756	47,700	756
2010-08-26	725	750	714	743	51,200	743
2010-08-25	715	736	711	725	29,900	725
2010-08-24	709	738	709	730	76,100	730
2010-08-23	714	725	700	701	38,800	701
2010-08-20	699	725	699	717	74,900	717
2010-08-19	696	720	693	714	134,200	714
2010-08-18	668	700	668	696	154,700	696
2010-08-17	619	664	619	650	70,900	650
2010-08-16	624	629	615	624	8,500	624
2010-08-13	629	630	625	625	4,800	625
2010-08-12	620	629	616	629	8,700	629
2010-08-11	630	630	621	623	11,300	623
2010-08-10	634	638	633	638	10,200	638
2010-08-09	638	640	631	633	3,200	633
2010-08-06	638	640	638	638	1,700	638
2010-08-05	642	642	638	638	400	638
2010-08-04	640	643	633	643	2,300	643
2010-08-03	644	644	640	640	600	640
2010-08-02	640	644	636	636	3,300	636
2010-07-30	643	647	636	637	10,600	637
2010-07-29	642	650	640	647	9,600	647
2010-07-28	632	639	631	637	5,200	637
2010-07-27	635	635	630	630	2,100	630
2010-07-26	634	634	630	630	2,100	630
2010-07-23	631	634	631	634	600	634
2010-07-22	631	631	620	620	7,900	620
2010-07-21	646	646	631	631	3,700	631
2010-07-20	648	648	645	645	1,700	645
2010-07-16	657	657	647	655	3,300	655
2010-07-15	675	675	648	648	44,600	648
2010-07-14	650	655	650	655	10,700	655
2010-07-13	650	653	646	648	3,100	648
2010-07-12	653	654	647	649	6,100	649
2010-07-09	646	649	646	649	3,700	649
2010-07-08	639	649	639	649	4,200	649
2010-07-07	636	636	636	636	400	636
2010-07-06	636	636	635	635	300	635
2010-07-05	627	636	627	636	900	636
2010-07-02	636	636	625	627	4,200	627
2010-07-01	635	638	626	630	4,800	630
2010-06-30	637	640	622	635	17,600	635
2010-06-29	640	650	640	640	12,300	640
2010-06-28	643	643	626	642	10,900	642
2010-06-25	642	642	637	640	3,400	640
2010-06-24	640	644	637	644	2,500	644
2010-06-23	645	646	640	641	21,500	641
2010-06-22	640	646	638	646	8,600	646
2010-06-21	634	647	634	647	6,600	647
2010-06-18	623	650	623	643	22,900	643
2010-06-17	616	622	616	621	5,600	621
2010-06-16	619	622	610	614	14,600	614
2010-06-15	624	624	618	618	4,900	618
2010-06-14	623	623	612	617	10,100	617
2010-06-11	612	618	611	615	6,400	615
2010-06-10	610	613	606	610	22,900	610
2010-06-09	613	614	610	611	9,300	611
2010-06-08	612	616	611	612	4,700	612
2010-06-07	621	623	610	612	8,200	612
2010-06-04	630	630	625	625	5,000	625
2010-06-03	626	631	623	629	6,100	629
2010-06-02	632	640	621	624	6,700	624
2010-06-01	653	653	629	632	7,000	632
2010-05-31	640	654	630	654	10,900	654
2010-05-28	640	643	632	640	25,000	640
2010-05-27	596	620	594	620	20,500	620
2010-05-26	600	610	586	597	32,200	597
2010-05-25	604	606	592	600	55,500	600
2010-05-24	608	618	607	618	17,900	618
2010-05-21	606	615	601	605	37,700	605
2010-05-20	620	622	611	615	24,700	615
2010-05-19	626	635	621	624	24,000	624
2010-05-18	652	652	622	626	21,500	626
2010-05-17	665	665	647	654	13,500	654
2010-05-14	675	675	661	663	14,100	663
2010-05-13	652	670	652	665	29,300	665
2010-05-12	660	662	646	647	14,200	647
2010-05-11	665	670	662	670	16,200	670
2010-05-10	650	670	649	669	32,600	669
2010-05-07	640	650	638	641	39,000	641
2010-05-06	663	664	651	655	54,800	655
2010-04-30	681	682	668	673	36,800	673
2010-04-28	685	688	676	676	26,800	676
2010-04-27	684	685	679	683	17,100	683
2010-04-26	680	685	677	682	50,400	682
2010-04-23	677	678	675	676	9,900	676
2010-04-22	679	679	675	675	19,800	675
2010-04-21	678	680	670	677	15,300	677
2010-04-20	675	680	667	674	25,100	674
2010-04-19	675	686	655	675	68,500	675
2010-04-16	690	693	678	685	165,400	685
2010-04-15	674	675	667	674	44,600	674
2010-04-14	668	675	662	675	20,800	675
2010-04-13	670	676	662	662	32,600	662
2010-04-12	656	679	656	677	108,900	677
2010-04-09	651	656	649	656	61,100	656
2010-04-08	640	654	637	651	63,300	651
2010-04-07	634	639	634	638	18,400	638
2010-04-06	625	635	624	634	34,600	634
2010-04-05	632	633	623	626	20,700	626
2010-04-02	638	638	630	633	24,600	633
2010-04-01	637	641	637	640	18,600	640
2010-03-31	636	640	636	640	24,400	640
2010-03-30	644	644	631	635	39,400	635
2010-03-29	631	648	626	636	83,000	636
2010-03-26	675	688	675	688	190,100	688
2010-03-25	680	688	649	675	212,400	675
2010-03-24	694	696	685	687	117,800	687
2010-03-23	691	695	690	694	67,800	694
2010-03-19	685	693	685	690	48,800	690
2010-03-18	680	694	678	684	72,100	684
2010-03-17	675	677	671	677	42,900	677
2010-03-16	665	676	663	667	78,600	667
2010-03-15	653	658	649	658	57,000	658
2010-03-12	657	661	650	656	48,500	656
2010-03-11	654	656	650	656	37,200	656
2010-03-10	658	659	650	653	28,600	653
2010-03-09	653	659	644	657	27,500	657
2010-03-08	649	658	648	656	27,400	656
2010-03-05	639	649	639	644	22,400	644
2010-03-04	633	640	630	635	59,000	635
2010-03-03	633	637	627	633	62,600	633
2010-03-02	628	631	623	629	28,900	629
2010-03-01	622	631	621	624	39,300	624
2010-02-26	617	622	617	621	41,600	621
2010-02-25	617	624	617	620	28,000	620
2010-02-24	622	623	618	620	35,600	620
2010-02-23	631	639	622	627	31,300	627
2010-02-22	625	633	625	631	16,800	631
2010-02-19	623	629	623	623	6,400	623
2010-02-18	619	633	619	623	9,800	623
2010-02-17	624	627	615	620	25,500	620
2010-02-16	630	630	614	621	30,500	621
2010-02-15	635	636	633	634	16,300	634
2010-02-12	650	650	623	635	60,700	635
2010-02-10	652	658	649	650	11,500	650
2010-02-09	650	654	650	650	4,800	650
2010-02-08	650	656	650	654	3,200	654
2010-02-05	650	650	645	650	20,200	650
2010-02-04	657	659	651	655	23,700	655
2010-02-03	651	660	650	660	8,000	660
2010-02-02	650	651	649	651	6,000	651
2010-02-01	646	650	643	649	14,600	649
2010-01-29	653	653	636	644	60,100	644
2010-01-28	661	668	660	665	11,700	665
2010-01-27	663	664	655	657	16,800	657
2010-01-26	659	665	659	662	11,400	662
2010-01-25	654	662	653	658	11,600	658
2010-01-22	660	667	653	659	25,400	659
2010-01-21	660	676	660	673	36,000	673
2010-01-20	675	677	670	676	19,300	676
2010-01-19	666	674	663	669	37,400	669
2010-01-18	663	668	660	666	25,600	666
2010-01-15	661	664	660	663	16,600	663
2010-01-14	657	662	655	660	12,000	660
2010-01-13	654	660	652	658	8,300	658
2010-01-12	651	654	648	654	12,700	654
2010-01-08	652	659	649	652	16,000	652
2010-01-07	648	655	646	652	12,200	652
2010-01-06	636	649	632	645	15,500	645
2010-01-05	635	641	631	636	8,700	636
2010-01-04	628	632	628	631	6,900	631

分割・併合履歴： [2005-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9640 (株)セゾンテクノロジー の時系列データ [2010年度]

9640 (株)セゾンテクノロジーの時系列データ [2010年度]