9640 (株)セゾンテクノロジーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,230	2,300	2,230	2,300	4,000	2,300
2019-12-27	2,230	2,230	2,210	2,230	2,400	2,230
2019-12-26	2,249	2,249	2,218	2,230	800	2,230
2019-12-25	2,245	2,245	2,187	2,214	3,900	2,214
2019-12-24	2,255	2,275	2,231	2,252	6,400	2,252
2019-12-23	2,171	2,251	2,170	2,248	9,600	2,248
2019-12-20	2,180	2,184	2,168	2,168	2,100	2,168
2019-12-19	2,200	2,231	2,182	2,182	4,500	2,182
2019-12-18	2,228	2,275	2,171	2,181	16,400	2,181
2019-12-17	2,200	2,244	2,200	2,244	12,100	2,244
2019-12-16	2,120	2,216	2,120	2,187	18,800	2,187
2019-12-13	2,070	2,100	2,070	2,100	6,100	2,100
2019-12-12	2,083	2,084	2,068	2,069	3,700	2,069
2019-12-11	2,090	2,090	2,071	2,084	5,000	2,084
2019-12-10	2,060	2,079	2,060	2,079	1,100	2,079
2019-12-09	2,060	2,080	2,060	2,060	1,700	2,060
2019-12-06	2,053	2,060	2,053	2,055	2,700	2,055
2019-12-05	2,057	2,070	2,055	2,070	4,100	2,070
2019-12-04	2,054	2,061	2,054	2,059	1,600	2,059
2019-12-03	2,070	2,070	2,055	2,065	3,900	2,065
2019-12-02	2,076	2,080	2,074	2,078	3,500	2,078
2019-11-29	2,063	2,082	2,060	2,075	15,500	2,075
2019-11-28	2,041	2,046	2,041	2,045	4,400	2,045
2019-11-27	2,052	2,052	2,037	2,041	6,900	2,041
2019-11-26	2,052	2,060	2,052	2,057	2,000	2,057
2019-11-25	2,055	2,058	2,050	2,052	4,800	2,052
2019-11-22	2,060	2,060	2,052	2,058	1,900	2,058
2019-11-21	2,076	2,076	2,051	2,065	3,500	2,065
2019-11-20	2,080	2,082	2,075	2,082	1,000	2,082
2019-11-19	2,088	2,088	2,084	2,084	800	2,084
2019-11-18	2,086	2,096	2,085	2,088	1,900	2,088
2019-11-15	2,085	2,097	2,076	2,097	2,200	2,097
2019-11-14	2,089	2,098	2,080	2,098	1,400	2,098
2019-11-13	2,100	2,100	2,082	2,082	900	2,082
2019-11-12	2,090	2,099	2,075	2,099	1,600	2,099
2019-11-11	2,088	2,092	2,075	2,075	3,900	2,075
2019-11-08	2,087	2,098	2,087	2,088	2,800	2,088
2019-11-07	2,065	2,087	2,064	2,087	500	2,087
2019-11-06	2,089	2,089	2,051	2,059	4,900	2,059
2019-11-05	2,120	2,120	2,084	2,093	2,300	2,093
2019-11-01	2,080	2,083	2,080	2,083	500	2,083
2019-10-31	2,118	2,118	2,072	2,080	8,600	2,080
2019-10-30	2,107	2,140	2,080	2,140	4,800	2,140
2019-10-29	2,114	2,114	2,097	2,103	2,500	2,103
2019-10-28	2,089	2,100	2,085	2,091	2,100	2,091
2019-10-25	2,066	2,090	2,066	2,089	1,400	2,089
2019-10-24	2,068	2,085	2,068	2,072	15,300	2,072
2019-10-23	2,062	2,070	2,062	2,066	1,000	2,066
2019-10-21	2,061	2,080	2,057	2,065	3,300	2,065
2019-10-18	2,079	2,079	2,056	2,074	2,700	2,074
2019-10-17	2,070	2,074	2,063	2,074	1,600	2,074
2019-10-16	2,055	2,063	2,053	2,060	2,100	2,060
2019-10-15	2,047	2,055	2,041	2,055	4,900	2,055
2019-10-11	2,041	2,045	2,035	2,045	2,800	2,045
2019-10-10	2,030	2,035	2,013	2,035	900	2,035
2019-10-09	2,020	2,035	2,020	2,030	2,200	2,030
2019-10-08	2,051	2,051	2,022	2,022	1,800	2,022
2019-10-07	2,051	2,051	2,051	2,051	100	2,051
2019-10-04	2,033	2,059	2,033	2,059	1,000	2,059
2019-10-03	2,021	2,047	2,021	2,033	2,700	2,033
2019-10-02	2,038	2,038	2,024	2,024	700	2,024
2019-10-01	2,059	2,095	2,029	2,043	3,800	2,043
2019-09-30	2,062	2,071	2,062	2,068	1,500	2,068
2019-09-27	2,061	2,077	2,006	2,041	5,000	2,041
2019-09-26	2,081	2,118	2,080	2,102	7,800	2,102
2019-09-25	2,099	2,115	2,096	2,107	7,200	2,107
2019-09-24	2,100	2,100	2,075	2,098	4,100	2,098
2019-09-20	2,079	2,093	2,078	2,090	1,100	2,090
2019-09-19	2,070	2,105	2,060	2,074	7,500	2,074
2019-09-18	2,085	2,115	2,071	2,071	5,900	2,071
2019-09-17	2,084	2,122	2,084	2,108	4,600	2,108
2019-09-13	2,158	2,200	2,077	2,081	16,400	2,081
2019-09-12	2,140	2,155	2,080	2,140	63,200	2,140
2019-09-11	2,016	2,020	1,992	2,011	3,800	2,011
2019-09-10	2,057	2,057	2,020	2,020	3,400	2,020
2019-09-09	2,072	2,072	2,051	2,055	2,600	2,055
2019-09-06	2,062	2,091	2,060	2,072	2,400	2,072
2019-09-05	2,060	2,071	2,046	2,061	2,900	2,061
2019-09-04	2,076	2,082	2,053	2,055	6,700	2,055
2019-09-03	2,106	2,116	2,091	2,095	2,400	2,095
2019-09-02	2,110	2,119	2,095	2,117	1,500	2,117
2019-08-30	2,089	2,128	2,089	2,092	3,900	2,092
2019-08-29	2,088	2,088	2,080	2,083	2,200	2,083
2019-08-28	2,077	2,088	2,052	2,088	3,700	2,088
2019-08-27	2,050	2,086	2,050	2,083	2,900	2,083
2019-08-26	2,035	2,074	2,030	2,050	4,500	2,050
2019-08-23	2,048	2,079	2,048	2,071	2,200	2,071
2019-08-22	2,098	2,098	2,060	2,060	2,700	2,060
2019-08-21	2,075	2,098	2,075	2,094	1,100	2,094
2019-08-20	2,089	2,089	2,073	2,073	1,800	2,073
2019-08-19	2,076	2,076	2,052	2,065	1,200	2,065
2019-08-16	2,003	2,059	2,003	2,041	2,800	2,041
2019-08-15	2,000	2,003	1,976	2,003	5,700	2,003
2019-08-14	2,072	2,075	2,010	2,030	4,500	2,030
2019-08-13	2,099	2,099	2,048	2,057	5,200	2,057
2019-08-09	2,134	2,134	2,072	2,103	4,500	2,103
2019-08-08	2,068	2,139	2,068	2,134	10,700	2,134
2019-08-07	2,068	2,090	2,014	2,064	8,700	2,064
2019-08-06	1,930	2,069	1,930	2,069	14,600	2,069
2019-08-05	2,074	2,083	2,046	2,070	7,500	2,070
2019-08-02	2,055	2,089	2,021	2,088	7,700	2,088
2019-08-01	2,031	2,103	2,031	2,090	16,400	2,090
2019-07-31	1,990	2,120	1,990	2,074	60,100	2,074
2019-07-30	1,834	1,834	1,806	1,830	7,400	1,830
2019-07-29	1,830	1,830	1,790	1,801	10,200	1,801
2019-07-26	1,807	1,840	1,800	1,840	7,500	1,840
2019-07-25	1,855	1,855	1,800	1,800	8,400	1,800
2019-07-24	1,834	1,874	1,834	1,835	7,100	1,835
2019-07-23	1,849	1,855	1,833	1,833	5,200	1,833
2019-07-22	1,835	1,842	1,833	1,836	3,300	1,836
2019-07-19	1,828	1,841	1,826	1,835	3,300	1,835
2019-07-18	1,863	1,872	1,827	1,827	5,600	1,827
2019-07-17	1,854	1,860	1,849	1,855	1,100	1,855
2019-07-16	1,876	1,894	1,840	1,854	8,400	1,854
2019-07-12	1,910	1,927	1,876	1,876	11,400	1,876
2019-07-11	1,849	1,910	1,849	1,900	14,300	1,900
2019-07-10	1,820	1,838	1,813	1,838	2,700	1,838
2019-07-09	1,807	1,840	1,807	1,826	3,200	1,826
2019-07-08	1,795	1,826	1,771	1,805	8,800	1,805
2019-07-05	1,803	1,838	1,803	1,835	1,900	1,835
2019-07-04	1,785	1,809	1,784	1,803	5,300	1,803
2019-07-03	1,823	1,825	1,770	1,785	10,000	1,785
2019-07-02	1,848	1,856	1,830	1,830	11,800	1,830
2019-07-01	1,849	1,850	1,838	1,849	6,500	1,849
2019-06-28	1,766	1,820	1,764	1,819	11,600	1,819
2019-06-27	1,734	1,744	1,732	1,732	1,800	1,732
2019-06-26	1,755	1,779	1,731	1,733	12,200	1,733
2019-06-25	1,785	1,804	1,785	1,790	3,900	1,790
2019-06-24	1,800	1,826	1,783	1,789	9,800	1,789
2019-06-21	1,742	1,780	1,740	1,780	7,500	1,780
2019-06-20	1,743	1,755	1,743	1,747	4,000	1,747
2019-06-19	1,745	1,745	1,715	1,732	7,500	1,732
2019-06-18	1,747	1,747	1,730	1,746	10,400	1,746
2019-06-17	1,701	1,701	1,678	1,691	9,800	1,691
2019-06-14	1,646	1,670	1,645	1,661	4,400	1,661
2019-06-13	1,637	1,644	1,630	1,643	2,900	1,643
2019-06-12	1,667	1,667	1,637	1,637	3,600	1,637
2019-06-11	1,630	1,669	1,630	1,667	9,700	1,667
2019-06-10	1,620	1,630	1,617	1,624	3,000	1,624
2019-06-07	1,613	1,620	1,606	1,615	3,400	1,615
2019-06-06	1,623	1,623	1,602	1,613	6,500	1,613
2019-06-05	1,604	1,620	1,600	1,610	12,700	1,610
2019-06-04	1,594	1,594	1,568	1,587	5,800	1,587
2019-06-03	1,544	1,598	1,544	1,598	17,800	1,598
2019-05-31	1,570	1,570	1,549	1,549	5,000	1,549
2019-05-30	1,530	1,558	1,530	1,558	3,400	1,558
2019-05-29	1,529	1,533	1,517	1,525	2,100	1,525
2019-05-28	1,521	1,530	1,520	1,530	3,400	1,530
2019-05-27	1,510	1,520	1,509	1,518	5,700	1,518
2019-05-24	1,502	1,505	1,501	1,502	12,500	1,502
2019-05-23	1,514	1,518	1,501	1,502	13,400	1,502
2019-05-22	1,505	1,515	1,505	1,514	6,800	1,514
2019-05-21	1,506	1,528	1,501	1,501	6,700	1,501
2019-05-20	1,539	1,539	1,501	1,501	16,000	1,501
2019-05-17	1,536	1,536	1,493	1,500	10,200	1,500
2019-05-16	1,531	1,550	1,510	1,510	8,600	1,510
2019-05-15	1,522	1,564	1,512	1,530	44,300	1,530
2019-05-14	1,401	1,402	1,373	1,402	2,800	1,402
2019-05-13	1,421	1,437	1,416	1,416	1,600	1,416
2019-05-10	1,400	1,419	1,400	1,419	800	1,419
2019-05-09	1,412	1,431	1,391	1,395	3,600	1,395
2019-05-08	1,444	1,444	1,431	1,431	1,000	1,431
2019-05-07	1,415	1,451	1,412	1,440	900	1,440
2019-04-26	1,421	1,421	1,421	1,421	100	1,421
2019-04-25	1,406	1,464	1,405	1,409	6,700	1,409
2019-04-24	1,429	1,441	1,411	1,415	700	1,415
2019-04-23	1,434	1,438	1,416	1,416	400	1,416
2019-04-22	1,420	1,449	1,413	1,415	6,300	1,415
2019-04-19	1,460	1,466	1,437	1,437	600	1,437
2019-04-18	1,480	1,484	1,463	1,467	1,700	1,467
2019-04-17	1,471	1,471	1,471	1,471	100	1,471
2019-04-16	1,494	1,494	1,493	1,493	1,900	1,493
2019-04-15	1,494	1,494	1,473	1,479	2,800	1,479
2019-04-12	1,492	1,494	1,490	1,492	1,600	1,492
2019-04-11	1,491	1,491	1,460	1,481	2,700	1,481
2019-04-10	1,485	1,496	1,485	1,491	1,000	1,491
2019-04-09	1,488	1,488	1,488	1,488	200	1,488
2019-04-08	1,470	1,494	1,456	1,480	5,800	1,480
2019-04-05	1,451	1,493	1,451	1,473	1,300	1,473
2019-04-04	1,490	1,495	1,474	1,474	1,700	1,474
2019-04-03	1,473	1,482	1,454	1,475	1,600	1,475
2019-04-02	1,495	1,495	1,466	1,494	4,000	1,494
2019-04-01	1,449	1,480	1,423	1,480	3,300	1,480
2019-03-29	1,450	1,470	1,446	1,452	1,200	1,452
2019-03-28	1,470	1,479	1,470	1,479	200	1,479
2019-03-27	1,440	1,485	1,395	1,430	5,900	1,430
2019-03-26	1,495	1,530	1,495	1,495	1,600	1,495
2019-03-25	1,465	1,474	1,460	1,471	600	1,471
2019-03-22	1,500	1,500	1,467	1,475	3,500	1,475
2019-03-20	1,470	1,520	1,447	1,470	4,800	1,470
2019-03-19	1,483	1,500	1,474	1,474	900	1,474
2019-03-18	1,480	1,485	1,480	1,483	800	1,483
2019-03-15	1,480	1,500	1,480	1,480	3,200	1,480
2019-03-14	1,488	1,503	1,478	1,480	1,400	1,480
2019-03-13	1,480	1,485	1,470	1,473	1,300	1,473
2019-03-12	1,464	1,498	1,464	1,480	3,800	1,480
2019-03-11	1,470	1,494	1,451	1,480	1,700	1,480
2019-03-08	1,524	1,524	1,480	1,500	1,600	1,500
2019-03-07	1,539	1,546	1,525	1,525	2,000	1,525
2019-03-06	1,550	1,555	1,533	1,554	1,300	1,554
2019-03-05	1,550	1,555	1,543	1,555	1,200	1,555
2019-03-04	1,529	1,560	1,529	1,550	3,200	1,550
2019-03-01	1,529	1,529	1,504	1,515	1,300	1,515
2019-02-28	1,546	1,546	1,528	1,529	1,200	1,529
2019-02-27	1,485	1,546	1,485	1,546	3,700	1,546
2019-02-26	1,460	1,485	1,456	1,485	700	1,485
2019-02-25	1,448	1,474	1,448	1,466	3,300	1,466
2019-02-22	1,433	1,449	1,433	1,449	500	1,449
2019-02-21	1,421	1,452	1,421	1,452	500	1,452
2019-02-20	1,429	1,451	1,429	1,451	800	1,451
2019-02-19	1,425	1,447	1,425	1,447	300	1,447
2019-02-18	1,455	1,455	1,424	1,425	800	1,425
2019-02-15	1,452	1,459	1,444	1,455	5,200	1,455
2019-02-14	1,429	1,453	1,429	1,453	3,400	1,453
2019-02-13	1,425	1,429	1,425	1,429	1,300	1,429
2019-02-12	1,418	1,425	1,418	1,425	1,700	1,425
2019-02-08	1,390	1,425	1,386	1,425	600	1,425
2019-02-07	1,386	1,424	1,386	1,420	600	1,420
2019-02-06	-	-	-	1,433	-	1,433
2019-02-05	1,435	1,435	1,408	1,433	2,200	1,433
2019-02-04	1,433	1,440	1,420	1,435	2,600	1,435
2019-02-01	1,403	1,403	1,403	1,403	200	1,403
2019-01-31	1,400	1,406	1,380	1,402	3,400	1,402
2019-01-30	-	-	-	1,378	-	1,378
2019-01-29	1,363	1,379	1,363	1,378	1,200	1,378
2019-01-28	1,394	1,394	1,362	1,362	2,600	1,362
2019-01-25	1,370	1,387	1,370	1,386	1,600	1,386
2019-01-24	1,365	1,377	1,365	1,373	1,800	1,373
2019-01-23	1,360	1,360	1,360	1,360	200	1,360
2019-01-22	1,327	1,358	1,327	1,345	600	1,345
2019-01-21	1,369	1,369	1,357	1,357	1,000	1,357
2019-01-18	1,340	1,371	1,340	1,370	2,200	1,370
2019-01-17	1,340	1,340	1,316	1,340	1,000	1,340
2019-01-16	1,336	1,338	1,336	1,338	600	1,338
2019-01-15	1,325	1,340	1,323	1,340	4,600	1,340
2019-01-11	1,315	1,317	1,307	1,316	1,400	1,316
2019-01-10	1,310	1,313	1,301	1,311	600	1,311
2019-01-09	1,300	1,305	1,283	1,305	2,500	1,305
2019-01-08	1,280	1,312	1,267	1,281	2,500	1,281
2019-01-07	1,316	1,318	1,292	1,292	2,100	1,292
2019-01-04	1,238	1,287	1,211	1,286	3,200	1,286

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 [2019年度]

9640 (株)セゾンテクノロジーの時系列データ [2019年度]