1. HOME >
  2. 株価時系列 >
  3. 9640 >
  4. 2013年

9640 (株)セゾンテクノロジー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,0951,1101,0941,1106,4001,110
2013-12-271,0861,0901,0831,0843,1001,084
2013-12-261,0801,0851,0731,0854,6001,085
2013-12-251,0721,0801,0591,05914,3001,059
2013-12-241,0771,0951,0711,07312,9001,073
2013-12-201,0831,0891,0821,0822,2001,082
2013-12-191,0951,0981,0871,0908,6001,090
2013-12-181,0941,0941,0901,0921,7001,092
2013-12-171,0891,0951,0811,0812,2001,081
2013-12-161,0881,0891,0881,0882,3001,088
2013-12-131,0851,0931,0851,0938,3001,093
2013-12-121,0911,0981,0911,0981,7001,098
2013-12-111,0901,0981,0881,0911,7001,091
2013-12-101,1091,1091,0921,1025,5001,102
2013-12-091,1051,1111,1051,1093,1001,109
2013-12-061,1001,1011,1001,1013,7001,101
2013-12-051,1221,1221,1011,1011,7001,101
2013-12-041,1041,1201,1011,1102,5001,110
2013-12-031,1351,1351,1161,11812,2001,118
2013-12-021,0901,1001,0901,1001,4001,100
2013-11-291,0951,1001,0871,0878,4001,087
2013-11-281,0841,0841,0701,0841,9001,084
2013-11-271,0871,0871,0701,0814,7001,081
2013-11-261,0841,0871,0841,0873001,087
2013-11-251,0881,0881,0811,0811,0001,081
2013-11-221,0761,0871,0761,0821,2001,082
2013-11-211,0781,0831,0721,0834,8001,083
2013-11-201,0861,0871,0781,0784,0001,078
2013-11-191,0951,0951,0881,0901,7001,090
2013-11-181,0901,1001,0881,0901,2001,090
2013-11-151,0941,0971,0941,0973,0001,097
2013-11-141,0771,0841,0771,0813,0001,081
2013-11-131,0771,0771,0751,0758001,075
2013-11-121,0711,0771,0711,0773,6001,077
2013-11-111,0891,0891,0701,0701,6001,070
2013-11-081,0901,0901,0551,0745,7001,074
2013-11-071,1001,1001,0901,0915,0001,091
2013-11-061,1001,1001,1001,1002001,100
2013-11-051,1061,1061,1011,1011,2001,101
2013-11-011,1201,1201,1001,1003,8001,100
2013-10-301,1451,1501,1441,1502,6001,150
2013-10-291,1501,1501,1161,1392,2001,139
2013-10-281,1341,1501,1161,1502,0001,150
2013-10-251,1161,1301,1161,1304,5001,130
2013-10-231,1221,1221,1181,1186001,118
2013-10-221,1181,1241,1151,1241,5001,124
2013-10-211,1151,1151,1151,1152,3001,115
2013-10-181,1111,1111,1111,1114001,111
2013-10-171,1141,1141,0961,0965001,096
2013-10-161,1001,1001,0941,0948001,094
2013-10-151,1151,1151,1031,1032,9001,103
2013-10-111,1001,1061,1001,1051,7001,105
2013-10-101,1161,1161,0961,0973,3001,097
2013-10-091,1001,1001,0951,1006,0001,100
2013-10-081,0961,1011,0951,1011,3001,101
2013-10-071,1011,1101,1011,1024,7001,102
2013-10-041,1191,1191,1011,1016001,101
2013-10-031,1011,1011,1011,1014001,101
2013-10-021,1161,1161,0981,1002,6001,100
2013-10-011,1071,1071,1001,1005001,100
2013-09-301,1151,1151,1081,1104001,110
2013-09-271,0981,1221,0981,1202,9001,120
2013-09-261,1191,1191,0981,0982001,098
2013-09-251,1171,1181,1171,1182001,118
2013-09-241,1091,1131,0961,1132,7001,113
2013-09-201,1001,1091,0931,1092,0001,109
2013-09-191,0911,1001,0911,1001,1001,100
2013-09-181,1001,1041,0901,1041,4001,104
2013-09-171,0781,1021,0781,0901,7001,090
2013-09-131,1041,1041,0751,0766,9001,076
2013-09-121,0981,0991,0791,0953,9001,095
2013-09-111,0931,1041,0931,1041,0001,104
2013-09-101,1041,1041,1031,1032001,103
2013-09-091,1041,1041,0821,1041,6001,104
2013-09-061,0811,1001,0731,1003,2001,100
2013-09-051,0851,0851,0841,0842001,084
2013-09-041,0821,0851,0801,0851,8001,085
2013-09-031,0991,1001,0981,1001,7001,100
2013-09-021,0931,0931,0931,0932001,093
2013-08-301,0691,1001,0691,1001,7001,100
2013-08-291,0791,0791,0791,0791001,079
2013-08-281,0801,0801,0601,0698001,069
2013-08-271,0801,0801,0801,0801001,080
2013-08-261,0801,0801,0801,0803001,080
2013-08-231,0801,0801,0801,0801001,080
2013-08-221,0581,0671,0581,0671,1001,067
2013-08-211,0701,0701,0661,0661,2001,066
2013-08-201,0901,0901,0841,0848001,084
2013-08-191,0711,0711,0711,0711001,071
2013-08-161,0701,0701,0701,0708001,070
2013-08-151,0991,0991,0921,0993,3001,099
2013-08-141,0741,0801,0601,0805,2001,080
2013-08-131,0721,0751,0721,0757001,075
2013-08-121,0601,0701,0571,0604,3001,060
2013-08-091,0601,0601,0601,0604,2001,060
2013-08-081,0751,0751,0611,0611,3001,061
2013-08-071,0761,0761,0751,0757001,075
2013-08-051,0851,0901,0551,0901,9001,090
2013-08-021,1001,1001,0671,0951,8001,095
2013-08-011,0841,0911,0701,0912,0001,091
2013-07-311,1051,1101,0761,0818001,081
2013-07-301,0851,1051,0851,1056001,105
2013-07-291,1471,1471,1051,1051,7001,105
2013-07-261,1501,1501,1121,1471,9001,147
2013-07-251,1261,1501,1221,1507001,150
2013-07-241,1291,1291,1291,1294001,129
2013-07-231,1281,1291,1081,1297001,129
2013-07-221,1211,1211,1211,1212001,121
2013-07-191,1561,1601,1301,1301,6001,130
2013-07-181,1591,1591,1591,1592001,159
2013-07-171,1601,1601,1011,1553,1001,155
2013-07-161,1801,1801,1601,1601,0001,160
2013-07-121,2001,2001,1441,15514,3001,155
2013-07-111,1401,1451,1361,1403,6001,140
2013-07-101,1121,1251,1121,1241,3001,124
2013-07-091,1201,1201,1001,1001,4001,100
2013-07-081,1261,1301,1001,1001,7001,100
2013-07-051,0901,1001,0861,0954,1001,095
2013-07-041,0901,0901,0901,0901,1001,090
2013-07-031,0791,0951,0791,0951,3001,095
2013-07-021,0981,1001,0821,0828001,082
2013-07-011,0781,0781,0721,0724001,072
2013-06-281,0701,0781,0571,0573001,057
2013-06-271,0481,0531,0401,0501,7001,050
2013-06-261,0611,0611,0531,0531,5001,053
2013-06-251,0801,0801,0601,0603001,060
2013-06-241,0901,0901,0801,0807001,080
2013-06-211,0801,0901,0771,0901,9001,090
2013-06-201,0811,0831,0811,0832001,083
2013-06-191,0871,1001,0801,0842,2001,084
2013-06-181,1001,1001,0751,0881,6001,088
2013-06-171,0661,0851,0661,0729001,072
2013-06-141,1401,1401,0901,0903,3001,090
2013-06-131,0641,0801,0611,0804001,080
2013-06-121,0591,0591,0591,0594001,059
2013-06-111,0371,1001,0371,0893,6001,089
2013-06-101,0221,0501,0221,0373,8001,037
2013-06-071,0671,0671,0041,0297,1001,029
2013-06-061,0781,1001,0771,0811,4001,081
2013-06-051,1261,1261,1011,1015001,101
2013-06-041,0921,1301,0811,1292,0001,129
2013-06-031,1271,1301,0921,0925,0001,092
2013-05-311,1261,1271,1261,1273001,127
2013-05-301,1561,1591,1111,1253,7001,125
2013-05-291,1601,1601,1401,1579,3001,157
2013-05-281,2121,2121,1411,15410,5001,154
2013-05-271,1801,1801,1671,1672,6001,167
2013-05-241,1881,1881,1001,1488,2001,148
2013-05-231,2001,2171,1521,1885,8001,188
2013-05-221,2171,2171,1951,2005,9001,200
2013-05-211,2181,2181,1961,2171,9001,217
2013-05-201,2001,2081,1981,1988,3001,198
2013-05-171,1991,1991,1661,1998001,199
2013-05-161,2001,2001,2001,2004,0001,200
2013-05-151,2791,2791,2011,2016,0001,201
2013-05-141,2541,2561,2301,2482,5001,248
2013-05-131,2511,2701,2511,26012,3001,260
2013-05-101,2491,2501,2451,2456,0001,245
2013-05-091,2061,2401,2061,23213,0001,232
2013-05-081,2151,2171,2011,2014,2001,201
2013-05-071,1871,2161,1871,2115,0001,211
2013-05-021,1931,1951,1851,1951,3001,195
2013-05-011,1981,1981,1751,1937,1001,193
2013-04-301,1941,1991,1891,1984,1001,198
2013-04-261,2001,2101,1701,1949,1001,194
2013-04-251,2041,2301,1321,22018,7001,220
2013-04-241,1791,2501,1731,23017,3001,230
2013-04-231,1601,1771,1601,1622,6001,162
2013-04-221,1501,1681,1501,1672,0001,167
2013-04-191,1441,1691,1251,1252,6001,125
2013-04-181,1621,1771,1341,1633,6001,163
2013-04-171,1201,1641,1201,1628,4001,162
2013-04-161,1191,1191,1101,1179001,117
2013-04-151,1111,1191,1101,1193,2001,119
2013-04-121,0991,0991,0961,0965001,096
2013-04-111,0901,0951,0901,0954001,095
2013-04-101,0901,1111,0861,1022,2001,102
2013-04-091,1191,1201,0801,0906,8001,090
2013-04-081,1101,1201,1021,1201,3001,120
2013-04-051,0841,1111,0841,1009,0001,100
2013-04-041,0651,0771,0651,0771,5001,077
2013-04-031,0991,0991,0611,0611,6001,061
2013-04-021,0551,0951,0331,0934,1001,093
2013-04-011,1001,1001,0431,0554,6001,055
2013-03-291,1121,1151,1111,1152,0001,115
2013-03-281,1401,1401,0951,1156,1001,115
2013-03-271,1401,1401,1401,1402,7001,140
2013-03-261,1501,1581,1501,1536,8001,153
2013-03-251,1501,1501,1401,1497,0001,149
2013-03-221,1351,1541,1351,1542,4001,154
2013-03-211,1501,1501,1321,1483,2001,148
2013-03-191,1641,1641,1391,1503,1001,150
2013-03-181,1691,1691,1401,1645,1001,164
2013-03-151,1671,1691,1491,1694,5001,169
2013-03-141,1701,1701,1611,1673,8001,167
2013-03-131,1581,1601,1501,1604,3001,160
2013-03-121,1451,1451,1431,1432,0001,143
2013-03-111,1361,1441,1311,1443,4001,144
2013-03-081,1291,1321,1221,1315,2001,131
2013-03-071,1201,1201,1111,1202,4001,120
2013-03-061,1301,1301,1121,1163,7001,116
2013-03-051,0911,1201,0911,1185,5001,118
2013-03-041,1191,1191,0901,0904,0001,090
2013-03-011,1001,1001,0901,0991,1001,099
2013-02-281,0951,1001,0901,1004,3001,100
2013-02-271,0721,0951,0721,0951,9001,095
2013-02-261,0841,0901,0721,0903,0001,090
2013-02-251,0901,0991,0851,0861,0001,086
2013-02-221,0881,0951,0851,0956001,095
2013-02-211,0981,0981,0881,0983001,098
2013-02-201,1021,1031,1021,1035001,103
2013-02-191,0791,1031,0781,1031,7001,103
2013-02-181,0691,0781,0611,07819,4001,078
2013-02-151,0991,0991,0521,0706,9001,070
2013-02-141,0601,0961,0601,0961,7001,096
2013-02-131,1041,1041,0521,0566,7001,056
2013-02-121,1401,1501,1001,1126,6001,112
2013-02-081,1381,1461,1341,1465001,146
2013-02-071,1501,1501,1401,1505001,150
2013-02-061,1501,1601,1441,1443,1001,144
2013-02-051,1701,1721,0721,13413,3001,134
2013-02-041,1791,1791,1471,1663,8001,166
2013-02-011,1591,1701,1591,1604,4001,160
2013-01-311,1671,1881,1641,1718,6001,171
2013-01-301,2091,2181,1901,2186,9001,218
2013-01-291,1871,2151,1871,20911,7001,209
2013-01-281,1611,1721,1561,1573,7001,157
2013-01-251,1721,1901,1721,1753001,175
2013-01-241,1661,1881,1661,1885001,188
2013-01-231,1891,1891,1591,1891,2001,189
2013-01-221,1791,1891,1621,1892,4001,189
2013-01-211,1891,1891,1801,1807001,180
2013-01-181,1751,1971,1751,1898001,189
2013-01-171,1611,1751,1461,1755,2001,175
2013-01-161,1791,1941,1601,1911,6001,191
2013-01-151,2161,2301,2001,2008,2001,200
2013-01-111,1431,1561,1401,1562,6001,156
2013-01-101,1301,1421,1271,14114,1001,141
2013-01-091,0901,1281,0901,1246,4001,124
2013-01-081,0811,0891,0801,0871,0001,087
2013-01-071,0711,0941,0711,0816,7001,081
2013-01-041,0551,0681,0551,0681,9001,068

分割・併合履歴 ： [2005-09-27]1株→2株