1. HOME >
  2. 株価時系列 >
  3. 9640 >
  4. 2014年

9640 (株)セゾンテクノロジー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1051,1141,1001,1104,8001,110
2014-12-291,1111,1111,1071,1072,2001,107
2014-12-261,1161,1211,1101,1103,2001,110
2014-12-251,1171,1201,1151,1154,5001,115
2014-12-241,1201,1291,1171,1173,1001,117
2014-12-221,1201,1201,1121,1204,9001,120
2014-12-191,1061,1251,1061,1205,7001,120
2014-12-181,1241,1301,1011,10311,2001,103
2014-12-171,1311,1401,1001,10642,7001,106
2014-12-161,2641,2641,2511,2511,7001,251
2014-12-151,3551,3551,2721,2726,1001,272
2014-12-121,2651,2771,2601,2771,5001,277
2014-12-111,2501,2651,2501,2653001,265
2014-12-101,2381,2491,2381,2492001,249
2014-12-091,2511,2531,2491,2491,6001,249
2014-12-081,2761,2761,2451,2552,0001,255
2014-12-051,2761,2771,2761,2762,6001,276
2014-12-031,2761,2981,2761,2981,2001,298
2014-12-021,2791,2791,2751,2789001,278
2014-12-011,2801,2801,2751,2781,7001,278
2014-11-281,2781,2801,2721,2758,6001,275
2014-11-271,2661,2661,2301,2666,7001,266
2014-11-261,2491,2521,2461,2517,6001,251
2014-11-251,2261,2461,2261,2464,7001,246
2014-11-211,2251,2341,2251,2261,0001,226
2014-11-201,2231,2341,2231,2337001,233
2014-11-191,2311,2351,2001,2217,4001,221
2014-11-181,2381,2391,2171,2382,6001,238
2014-11-171,2301,2441,2301,2343,0001,234
2014-11-141,2251,2371,2171,23015,4001,230
2014-11-131,2441,2551,2351,2551,3001,255
2014-11-121,2441,2501,2011,2446,2001,244
2014-11-111,2641,2651,2491,2502,6001,250
2014-11-101,2561,2601,2561,2603,7001,260
2014-11-071,2591,2591,2511,2567001,256
2014-11-061,2611,2611,2551,2592,9001,259
2014-11-051,2651,2691,2551,2652,8001,265
2014-11-041,2561,2651,2551,2654,5001,265
2014-10-311,2431,2541,2361,2545001,254
2014-10-301,2481,2481,2481,2481001,248
2014-10-291,2511,2511,2481,2484001,248
2014-10-281,2601,2601,2311,2511,9001,251
2014-10-271,2601,2601,2601,2601001,260
2014-10-241,2601,2701,2511,2512,7001,251
2014-10-231,2411,2601,2411,2602,4001,260
2014-10-221,2441,2501,2441,2488001,248
2014-10-211,2441,2441,2441,2441,1001,244
2014-10-201,2441,2441,2351,2441,5001,244
2014-10-171,2091,2321,2001,2204,8001,220
2014-10-161,2531,2581,2391,2392,3001,239
2014-10-151,2451,2541,2431,2533,9001,253
2014-10-141,2101,2271,2001,2212,0001,221
2014-10-101,2171,2171,2131,2131,6001,213
2014-10-091,2301,2351,2171,2174,9001,217
2014-10-081,2341,2501,2201,2371,7001,237
2014-10-061,2241,2341,2241,2342,6001,234
2014-10-031,2331,2451,2311,2336001,233
2014-10-021,2541,2541,2301,2541,2001,254
2014-10-011,2351,2471,2351,2477001,247
2014-09-301,2351,2351,2351,2354001,235
2014-09-291,2341,2351,2291,2291,6001,229
2014-09-261,2251,2451,2251,2404,9001,240
2014-09-251,2371,2381,2271,2303,4001,230
2014-09-241,2301,2401,2301,2371,5001,237
2014-09-221,2361,2571,2261,2406,7001,240
2014-09-191,2411,2411,2401,2401,5001,240
2014-09-181,2321,2451,2321,2418,3001,241
2014-09-171,2421,2631,2411,2417,1001,241
2014-09-161,2521,2571,2511,2526,5001,252
2014-09-121,2741,2781,2691,2784,9001,278
2014-09-111,2841,2841,2501,2557,8001,255
2014-09-101,2601,2681,2511,2686,8001,268
2014-09-091,2721,2821,2551,2554,4001,255
2014-09-081,3121,3121,2771,2776,9001,277
2014-09-051,3271,3281,3111,3154,7001,315
2014-09-041,3611,3611,3571,3574001,357
2014-09-031,3601,3601,3601,3605001,360
2014-09-021,3611,3611,3551,3556001,355
2014-09-011,3101,3601,3101,3554,7001,355
2014-08-291,3501,3501,3401,3404001,340
2014-08-281,3501,3501,3451,3501,8001,350
2014-08-271,3451,3491,3321,3499001,349
2014-08-261,3501,3501,3441,3451,7001,345
2014-08-251,3371,3671,3371,3559001,355
2014-08-221,3501,3501,3501,3502001,350
2014-08-211,3851,3851,3201,3507,3001,350
2014-08-201,3801,3851,3801,3851,0001,385
2014-08-191,3871,3871,3661,3864,8001,386
2014-08-151,3901,3901,3881,3883,4001,388
2014-08-141,3801,3901,3801,3904,9001,390
2014-08-131,3801,3801,3681,3793,1001,379
2014-08-121,3621,3881,3621,3803,2001,380
2014-08-111,3601,3631,3481,3623,7001,362
2014-08-081,3601,3601,3321,3593,9001,359
2014-08-071,3501,3601,3501,3603,9001,360
2014-08-061,3411,3601,3401,3602,1001,360
2014-08-051,3521,3521,3301,3305,0001,330
2014-08-041,3631,3681,3601,3682,8001,368
2014-08-011,3661,3681,2971,3506,5001,350
2014-07-311,3891,3891,3761,3778001,377
2014-07-301,3961,3961,3801,3892,1001,389
2014-07-291,3881,3951,3751,3905,7001,390
2014-07-281,3701,3801,3701,3804,1001,380
2014-07-251,3891,3901,3601,3607,2001,360
2014-07-241,3981,3991,3901,39710,2001,397
2014-07-231,3401,3981,3391,3989,4001,398
2014-07-221,3251,3401,3251,3403,1001,340
2014-07-181,3281,3281,3131,3222,1001,322
2014-07-171,3221,3281,3151,3284,0001,328
2014-07-161,3251,3281,3131,3223,6001,322
2014-07-151,3141,3201,2971,31118,0001,311
2014-07-141,2701,2701,2601,2706,6001,270
2014-07-111,2631,2711,2511,2646,6001,264
2014-07-101,2261,2491,2261,2445,8001,244
2014-07-091,2241,2261,2241,2261,5001,226
2014-07-081,2251,2301,2241,2308,4001,230
2014-07-071,2251,2261,2251,2253,4001,225
2014-07-041,2201,2251,2111,2253,7001,225
2014-07-031,2151,2151,2061,2064,5001,206
2014-07-021,1991,2121,1981,2124,4001,212
2014-07-011,1851,1891,1851,1869001,186
2014-06-271,1931,1931,1831,1851,1001,185
2014-06-261,1991,2001,1991,2001,0001,200
2014-06-251,1901,1991,1901,1992001,199
2014-06-241,1941,1941,1781,1781,3001,178
2014-06-231,2021,2021,1941,1943001,194
2014-06-201,2061,2071,2011,2021,9001,202
2014-06-191,2051,2071,2021,2054,7001,205
2014-06-181,2001,2021,1961,2023,6001,202
2014-06-171,1921,2011,1921,2002,8001,200
2014-06-161,2001,2001,1961,1963,8001,196
2014-06-131,2001,2011,2001,2004,2001,200
2014-06-121,1811,2001,1801,2002,2001,200
2014-06-111,1771,1771,1771,1771001,177
2014-06-101,1811,1831,1801,1803,4001,180
2014-06-091,1901,1931,1821,1933,0001,193
2014-06-061,1801,1901,1801,1903,3001,190
2014-06-051,1771,1911,1771,1801,4001,180
2014-06-041,1921,1931,1791,1932,4001,193
2014-06-031,1911,1921,1901,1922,6001,192
2014-06-021,1821,1891,1751,1893,8001,189
2014-05-301,1991,2001,1891,1897,1001,189
2014-05-291,1651,1701,1621,1692,1001,169
2014-05-281,1631,1651,1631,1655001,165
2014-05-271,1611,1721,1611,1651,8001,165
2014-05-261,1731,1841,1731,1803,7001,180
2014-05-231,1541,1541,1501,1502001,150
2014-05-221,1421,1501,1401,1501,9001,150
2014-05-211,1421,1421,1421,1426001,142
2014-05-201,1521,1521,1481,1482,1001,148
2014-05-191,1511,1581,1511,1522,4001,152
2014-05-161,1501,1511,1501,1519001,151
2014-05-151,1921,1921,1661,1687,4001,168
2014-05-141,1911,1911,1881,1901,7001,190
2014-05-131,1921,1921,1701,1921,6001,192
2014-05-121,1911,1911,1801,1911,4001,191
2014-05-091,1751,1751,1751,1751001,175
2014-05-081,1801,1801,1601,1603,9001,160
2014-05-071,1881,1901,1801,1801,5001,180
2014-05-021,1921,1931,1881,1931,5001,193
2014-05-011,1891,1931,1801,1933,8001,193
2014-04-301,1781,1801,1731,1763,9001,176
2014-04-281,1601,1601,1551,1601,1001,160
2014-04-251,1801,1801,1691,1801,8001,180
2014-04-241,1931,1931,1851,1901,4001,190
2014-04-231,1921,1951,1921,1926,7001,192
2014-04-221,1751,1801,1751,1801,8001,180
2014-04-211,1771,1771,1761,1766001,176
2014-04-181,1761,1761,1761,1764001,176
2014-04-171,1681,1701,1681,1701,3001,170
2014-04-161,1671,1701,1671,1701,4001,170
2014-04-151,1681,1681,1491,1673,2001,167
2014-04-141,1641,1641,1281,1463,1001,146
2014-04-111,1681,1681,1311,1533,2001,153
2014-04-101,1701,1711,1591,1711,8001,171
2014-04-091,1681,1771,1501,1704,3001,170
2014-04-081,1741,1781,1671,1781,9001,178
2014-04-071,1651,1671,1601,1661,7001,166
2014-04-041,1661,1661,1621,1641,1001,164
2014-04-031,1721,1721,1661,1662,9001,166
2014-04-021,1691,1691,1611,1663,2001,166
2014-04-011,1511,1751,1511,1692,1001,169
2014-03-311,1501,1601,1501,1515001,151
2014-03-281,1481,1501,1481,1503001,150
2014-03-271,1401,1491,1311,1486001,148
2014-03-261,1691,1691,1451,1523,6001,152
2014-03-251,1691,1691,1641,1699001,169
2014-03-241,1411,1751,1411,1703,1001,170
2014-03-201,1601,1601,1401,1403,7001,140
2014-03-191,1711,1721,1511,1514,0001,151
2014-03-181,1721,1781,1421,1722,5001,172
2014-03-171,1401,1701,1341,14213,8001,142
2014-03-141,1771,2101,1661,20018,8001,200
2014-03-131,1731,1801,1701,1803,6001,180
2014-03-121,1721,1731,1701,1724,1001,172
2014-03-111,1701,1701,1701,1703,3001,170
2014-03-101,1651,1651,1521,1525001,152
2014-03-071,1601,1651,1601,1657001,165
2014-03-061,1461,1591,1401,1591,1001,159
2014-03-051,1601,1601,1351,1351,6001,135
2014-03-041,1481,1481,1481,1483001,148
2014-03-031,1521,1591,1301,1352,2001,135
2014-02-271,1701,1701,1511,1521,5001,152
2014-02-261,1701,1741,1481,1512,5001,151
2014-02-251,1501,1701,1501,1702,3001,170
2014-02-241,1561,1561,1411,1413,0001,141
2014-02-211,1551,1571,1551,1565001,156
2014-02-201,1751,1751,1511,1515001,151
2014-02-191,1471,1601,1471,1603001,160
2014-02-181,1701,1701,1471,1511,8001,151
2014-02-171,1481,1551,1481,1488001,148
2014-02-141,1831,1831,1481,1483,8001,148
2014-02-131,1721,1741,1551,1741,7001,174
2014-02-121,1701,1701,1631,1646001,164
2014-02-101,1801,1801,1481,1483,8001,148
2014-02-071,1421,1501,1421,1503001,150
2014-02-061,1641,1801,1351,1362,6001,136
2014-02-051,1481,1511,1341,1343,2001,134
2014-02-041,1351,1531,1101,1486,2001,148
2014-02-031,1401,1801,1371,1533,0001,153
2014-01-311,1531,1631,1511,1554,8001,155
2014-01-301,1651,1801,1531,1703,0001,170
2014-01-291,1851,2021,1711,1903,0001,190
2014-01-281,1751,1851,1601,1601,6001,160
2014-01-271,1521,1841,1501,1505,9001,150
2014-01-241,1911,2021,1861,1862,3001,186
2014-01-231,1921,2141,1921,2026,8001,202
2014-01-221,1701,1971,1701,1865,3001,186
2014-01-211,1851,2001,1801,1927,9001,192
2014-01-201,1811,1891,1701,1835,7001,183
2014-01-171,1851,1851,1811,1812,3001,181
2014-01-161,1801,1901,1801,1801,5001,180
2014-01-151,1801,1801,1671,1809,7001,180
2014-01-141,1401,1501,1171,1509,2001,150
2014-01-101,1621,1681,1601,1643,6001,164
2014-01-091,1591,1591,1431,1433,2001,143
2014-01-081,1231,1501,1221,1505,0001,150
2014-01-071,1241,1241,1111,1231,9001,123
2014-01-061,1101,1251,1001,1105,8001,110

分割・併合履歴 ： [2005-09-27]1株→2株