9640 (株)セゾンテクノロジーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,120	1,143	1,120	1,140	4,000	1,140
2016-12-29	1,115	1,133	1,113	1,120	2,100	1,120
2016-12-28	1,112	1,115	1,100	1,115	2,000	1,115
2016-12-27	1,111	1,115	1,105	1,112	3,600	1,112
2016-12-26	1,140	1,140	1,110	1,126	3,600	1,126
2016-12-22	1,143	1,190	1,130	1,142	14,900	1,142
2016-12-21	1,180	1,450	1,161	1,173	113,000	1,173
2016-12-20	1,099	1,176	1,082	1,176	17,100	1,176
2016-12-19	1,100	1,120	1,067	1,069	6,700	1,069
2016-12-16	1,070	1,098	1,070	1,094	2,900	1,094
2016-12-15	1,060	1,070	1,059	1,070	4,100	1,070
2016-12-14	1,043	1,050	1,043	1,049	2,300	1,049
2016-12-13	1,033	1,043	1,032	1,037	5,100	1,037
2016-12-12	1,023	1,033	1,023	1,033	3,400	1,033
2016-12-09	1,008	1,015	1,008	1,015	1,500	1,015
2016-12-08	1,012	1,012	1,011	1,012	2,900	1,012
2016-12-07	1,013	1,029	1,009	1,009	1,200	1,009
2016-12-06	1,012	1,012	1,011	1,011	200	1,011
2016-12-05	1,024	1,024	1,010	1,010	1,300	1,010
2016-12-02	1,040	1,040	1,024	1,024	1,500	1,024
2016-12-01	1,030	1,035	1,026	1,026	1,500	1,026
2016-11-30	1,080	1,080	1,011	1,030	10,800	1,030
2016-11-29	1,006	1,006	994	1,000	2,600	1,000
2016-11-28	1,005	1,007	990	1,006	1,300	1,006
2016-11-25	1,016	1,016	1,016	1,016	100	1,016
2016-11-24	1,019	1,019	1,017	1,017	300	1,017
2016-11-22	1,009	1,009	1,009	1,009	100	1,009
2016-11-21	998	1,000	994	994	600	994
2016-11-18	1,010	1,050	1,005	1,020	2,100	1,020
2016-11-17	999	999	999	999	400	999
2016-11-16	994	1,000	994	1,000	400	1,000
2016-11-15	1,026	1,027	996	996	3,800	996
2016-11-14	1,000	1,006	999	1,003	1,600	1,003
2016-11-11	990	999	987	991	2,000	991
2016-11-10	972	989	972	982	700	982
2016-11-09	975	975	966	966	1,900	966
2016-11-08	980	983	980	982	3,200	982
2016-11-07	1,000	1,001	1,000	1,000	2,400	1,000
2016-11-04	981	986	981	984	900	984
2016-11-02	998	998	990	992	900	992
2016-11-01	1,013	1,013	998	999	1,100	999
2016-10-31	1,000	1,013	999	1,011	1,300	1,011
2016-10-28	1,010	1,010	1,002	1,002	800	1,002
2016-10-27	997	1,000	996	999	1,400	999
2016-10-26	998	1,008	998	1,005	2,400	1,005
2016-10-25	998	998	998	998	800	998
2016-10-24	1,012	1,012	998	998	600	998
2016-10-21	992	997	990	997	1,100	997
2016-10-20	990	992	990	990	1,700	990
2016-10-19	995	996	987	987	1,200	987
2016-10-13	988	995	988	995	1,200	995
2016-10-12	987	991	986	991	1,000	991
2016-10-11	973	992	973	991	400	991
2016-10-07	971	971	968	968	400	968
2016-10-06	961	974	961	974	1,500	974
2016-10-05	972	976	972	976	200	976
2016-10-04	983	983	975	976	1,100	976
2016-10-03	982	982	979	979	700	979
2016-09-30	1,000	1,000	983	983	800	983
2016-09-29	1,004	1,004	1,003	1,003	200	1,003
2016-09-28	999	999	999	999	300	999
2016-09-27	995	1,005	965	999	2,900	999
2016-09-26	1,001	1,008	1,001	1,008	300	1,008
2016-09-23	1,001	1,010	1,001	1,010	200	1,010
2016-09-21	1,020	1,020	1,005	1,005	300	1,005
2016-09-20	1,001	1,001	1,001	1,001	100	1,001
2016-09-16	1,011	1,011	1,005	1,005	600	1,005
2016-09-15	1,043	1,044	1,020	1,020	3,700	1,020
2016-09-14	1,008	1,015	1,004	1,015	2,900	1,015
2016-09-13	1,033	1,033	1,004	1,011	1,000	1,011
2016-09-12	1,020	1,024	1,019	1,024	700	1,024
2016-09-09	1,050	1,050	1,020	1,020	1,200	1,020
2016-09-08	980	1,050	980	1,050	8,400	1,050
2016-09-07	964	979	964	979	1,300	979
2016-09-06	964	964	964	964	200	964
2016-09-05	955	958	955	958	600	958
2016-09-02	964	964	964	964	300	964
2016-09-01	964	964	952	952	500	952
2016-08-31	977	977	951	951	400	951
2016-08-30	952	952	950	950	200	950
2016-08-29	950	960	950	952	1,000	952
2016-08-25	950	950	945	945	1,400	945
2016-08-24	964	964	964	964	100	964
2016-08-23	965	965	965	965	100	965
2016-08-22	964	964	964	964	100	964
2016-08-19	965	965	964	964	200	964
2016-08-18	980	980	980	980	200	980
2016-08-17	975	975	975	975	100	975
2016-08-16	986	986	986	986	100	986
2016-08-15	988	988	988	988	2,800	988
2016-08-12	967	983	967	983	800	983
2016-08-10	985	985	970	970	200	970
2016-08-09	950	985	950	985	1,800	985
2016-08-08	955	955	939	940	3,000	940
2016-08-04	945	954	945	954	2,500	954
2016-08-03	944	944	943	943	600	943
2016-08-02	959	959	959	959	300	959
2016-08-01	959	959	959	959	200	959
2016-07-29	961	961	950	959	700	959
2016-07-28	970	970	970	970	100	970
2016-07-27	964	964	960	961	4,100	961
2016-07-26	978	979	978	979	1,100	979
2016-07-25	974	974	962	963	2,200	963
2016-07-22	969	969	969	969	200	969
2016-07-21	977	977	967	974	4,100	974
2016-07-20	980	994	979	992	1,500	992
2016-07-19	970	971	970	970	600	970
2016-07-15	987	987	959	969	8,600	969
2016-07-14	1,002	1,003	998	1,003	2,700	1,003
2016-07-13	1,011	1,011	997	1,000	2,100	1,000
2016-07-12	984	994	983	994	1,400	994
2016-07-11	971	971	970	970	900	970
2016-07-08	971	975	961	961	4,800	961
2016-07-07	971	971	971	971	600	971
2016-07-06	971	971	971	971	100	971
2016-07-05	975	975	971	971	800	971
2016-07-04	975	980	975	980	1,700	980
2016-07-01	980	990	980	990	500	990
2016-06-30	976	989	976	981	800	981
2016-06-29	975	975	975	975	100	975
2016-06-28	967	975	967	975	200	975
2016-06-27	951	953	950	952	900	952
2016-06-24	980	980	950	950	300	950
2016-06-23	1,010	1,010	1,010	1,010	300	1,010
2016-06-22	1,018	1,018	998	1,000	3,300	1,000
2016-06-21	1,019	1,021	1,011	1,018	1,200	1,018
2016-06-20	1,020	1,034	1,020	1,027	1,700	1,027
2016-06-17	998	1,003	995	1,002	3,900	1,002
2016-06-16	990	991	984	984	500	984
2016-06-15	989	990	973	989	5,500	989
2016-06-14	972	974	959	974	4,900	974
2016-06-13	977	977	971	973	2,800	973
2016-06-10	968	977	968	973	1,900	973
2016-06-09	990	990	960	966	13,000	966
2016-06-08	971	972	970	970	2,400	970
2016-06-07	971	974	971	972	1,800	972
2016-06-06	965	971	965	971	500	971
2016-06-03	968	969	967	968	800	968
2016-06-02	982	982	970	970	500	970
2016-06-01	974	985	974	974	1,000	974
2016-05-31	982	982	976	976	9,200	976
2016-05-30	978	980	973	976	2,000	976
2016-05-27	974	978	974	977	2,300	977
2016-05-26	971	981	971	974	1,700	974
2016-05-25	982	983	968	968	5,300	968
2016-05-24	962	982	962	978	3,600	978
2016-05-23	964	965	962	964	2,400	964
2016-05-20	963	967	960	964	2,500	964
2016-05-19	967	971	963	964	5,800	964
2016-05-18	982	982	982	982	200	982
2016-05-17	973	974	959	970	2,000	970
2016-05-16	963	978	963	973	2,200	973
2016-05-13	977	985	968	968	5,300	968
2016-05-12	967	967	953	967	1,300	967
2016-05-11	970	971	960	960	4,300	960
2016-05-10	969	971	965	971	600	971
2016-05-09	952	972	952	972	1,400	972
2016-05-06	950	970	950	960	3,200	960
2016-05-02	950	977	929	977	2,600	977
2016-04-28	950	951	949	949	500	949
2016-04-27	949	959	949	950	500	950
2016-04-26	949	949	948	948	500	948
2016-04-25	947	951	947	950	1,100	950
2016-04-22	955	955	955	955	200	955
2016-04-21	955	966	952	955	1,500	955
2016-04-20	951	953	951	952	700	952
2016-04-19	960	965	943	950	2,500	950
2016-04-18	971	971	960	960	900	960
2016-04-15	980	980	970	971	4,300	971
2016-04-14	965	973	964	966	1,700	966
2016-04-13	955	960	954	960	600	960
2016-04-12	945	946	942	945	1,400	945
2016-04-11	946	946	931	946	1,900	946
2016-04-08	970	971	946	946	1,100	946
2016-04-07	941	942	940	942	500	942
2016-04-06	944	944	944	944	700	944
2016-04-05	963	973	953	953	900	953
2016-04-04	979	979	973	974	3,500	974
2016-04-01	980	982	979	979	1,600	979
2016-03-31	976	988	976	979	2,200	979
2016-03-30	1,000	1,001	973	984	10,200	984
2016-03-29	980	1,021	952	1,020	37,200	1,020
2016-03-25	1,153	1,159	1,152	1,159	1,400	1,159
2016-03-24	1,147	1,155	1,147	1,155	200	1,155
2016-03-22	1,151	1,170	1,151	1,162	700	1,162
2016-03-18	1,155	1,155	1,140	1,140	400	1,140
2016-03-17	1,130	1,131	1,120	1,125	1,600	1,125
2016-03-16	1,141	1,141	1,141	1,141	100	1,141
2016-03-15	1,121	1,137	1,121	1,128	3,400	1,128
2016-03-14	1,111	1,143	1,111	1,139	5,400	1,139
2016-03-11	1,131	1,159	1,131	1,141	700	1,141
2016-03-10	1,123	1,131	1,123	1,131	200	1,131
2016-03-09	1,120	1,123	1,120	1,123	1,600	1,123
2016-03-08	1,125	1,125	1,125	1,125	200	1,125
2016-03-07	1,144	1,144	1,144	1,144	200	1,144
2016-03-04	1,139	1,139	1,127	1,127	900	1,127
2016-03-03	1,110	1,112	1,110	1,112	1,100	1,112
2016-03-02	1,152	1,152	1,095	1,125	1,900	1,125
2016-03-01	1,145	1,145	1,145	1,145	100	1,145
2016-02-29	1,115	1,120	1,115	1,120	200	1,120
2016-02-26	1,131	1,131	1,115	1,115	800	1,115
2016-02-25	1,101	1,101	1,101	1,101	100	1,101
2016-02-24	1,132	1,132	1,102	1,107	500	1,107
2016-02-23	1,098	1,130	1,096	1,130	1,200	1,130
2016-02-22	1,124	1,124	1,124	1,124	100	1,124
2016-02-19	1,093	1,154	1,083	1,154	1,000	1,154
2016-02-18	1,131	1,131	1,109	1,110	700	1,110
2016-02-17	1,120	1,120	1,098	1,101	6,500	1,101
2016-02-16	1,122	1,130	1,122	1,130	800	1,130
2016-02-15	1,171	1,171	1,112	1,122	5,000	1,122
2016-02-12	1,175	1,175	1,111	1,111	4,000	1,111
2016-02-10	1,180	1,180	1,175	1,180	700	1,180
2016-02-09	1,194	1,194	1,177	1,177	2,200	1,177
2016-02-08	1,193	1,194	1,193	1,194	1,400	1,194
2016-02-05	1,200	1,200	1,194	1,194	1,200	1,194
2016-02-03	1,213	1,220	1,197	1,220	800	1,220
2016-02-02	1,240	1,240	1,215	1,215	600	1,215
2016-02-01	1,212	1,216	1,212	1,216	800	1,216
2016-01-29	1,193	1,221	1,193	1,199	500	1,199
2016-01-28	1,236	1,236	1,185	1,185	7,200	1,185
2016-01-27	1,259	1,259	1,205	1,244	10,800	1,244
2016-01-26	1,300	1,304	1,295	1,303	3,000	1,303
2016-01-25	1,298	1,300	1,290	1,300	900	1,300
2016-01-22	1,290	1,300	1,267	1,299	2,000	1,299
2016-01-21	1,292	1,305	1,290	1,290	2,000	1,290
2016-01-20	1,319	1,319	1,319	1,319	200	1,319
2016-01-19	1,294	1,319	1,274	1,319	2,400	1,319
2016-01-18	1,270	1,298	1,270	1,273	800	1,273
2016-01-15	1,319	1,319	1,300	1,300	2,200	1,300
2016-01-14	1,271	1,295	1,271	1,295	1,600	1,295
2016-01-13	1,260	1,273	1,259	1,273	500	1,273
2016-01-12	1,261	1,282	1,258	1,259	2,000	1,259
2016-01-08	1,257	1,270	1,257	1,263	700	1,263
2016-01-07	1,278	1,278	1,257	1,260	1,500	1,260
2016-01-06	1,324	1,328	1,276	1,276	1,900	1,276
2016-01-05	1,325	1,325	1,272	1,305	2,800	1,305
2016-01-04	1,300	1,330	1,300	1,327	9,500	1,327

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2016年度]

9640 (株)セゾンテクノロジーの時系列データ [2016年度]