9640 (株)セゾンテクノロジーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,301	2,304	2,264	2,264	1,400	2,264
2020-12-29	2,297	2,325	2,293	2,301	3,900	2,301
2020-12-28	2,215	2,293	2,211	2,290	8,000	2,290
2020-12-25	2,241	2,241	2,205	2,205	1,000	2,205
2020-12-24	2,210	2,290	2,210	2,241	4,400	2,241
2020-12-23	2,173	2,243	2,173	2,212	4,300	2,212
2020-12-22	2,290	2,316	2,173	2,173	12,600	2,173
2020-12-21	2,379	2,379	2,250	2,250	8,600	2,250
2020-12-18	2,249	2,379	2,232	2,379	12,200	2,379
2020-12-17	2,210	2,263	2,210	2,249	5,000	2,249
2020-12-16	2,132	2,245	2,132	2,230	8,800	2,230
2020-12-15	2,171	2,171	2,145	2,145	1,800	2,145
2020-12-14	2,153	2,196	2,152	2,196	3,300	2,196
2020-12-11	2,115	2,175	2,115	2,149	3,700	2,149
2020-12-10	2,090	2,105	2,090	2,100	3,700	2,100
2020-12-09	2,120	2,120	2,091	2,091	7,700	2,091
2020-12-08	2,159	2,159	2,120	2,121	2,300	2,121
2020-12-07	2,123	2,162	2,122	2,134	8,800	2,134
2020-12-04	2,115	2,115	2,089	2,089	2,100	2,089
2020-12-03	2,143	2,143	2,099	2,106	3,800	2,106
2020-12-02	2,170	2,173	2,095	2,122	9,300	2,122
2020-12-01	2,142	2,162	2,117	2,122	10,400	2,122
2020-11-30	2,278	2,278	2,156	2,156	9,600	2,156
2020-11-27	2,169	2,250	2,162	2,191	10,500	2,191
2020-11-26	2,157	2,165	2,156	2,158	7,400	2,158
2020-11-25	2,195	2,210	2,167	2,168	10,800	2,168
2020-11-24	2,149	2,203	2,112	2,195	26,700	2,195
2020-11-20	2,042	2,106	2,042	2,106	38,100	2,106
2020-11-19	2,044	2,078	2,042	2,042	1,500	2,042
2020-11-18	2,096	2,096	2,070	2,070	600	2,070
2020-11-17	2,098	2,098	2,045	2,059	7,500	2,059
2020-11-16	2,118	2,118	2,065	2,099	11,600	2,099
2020-11-13	2,128	2,128	2,118	2,118	1,100	2,118
2020-11-12	2,120	2,128	2,100	2,128	3,400	2,128
2020-11-11	2,120	2,132	2,081	2,091	4,400	2,091
2020-11-10	2,152	2,152	2,028	2,130	15,200	2,130
2020-11-09	2,127	2,156	2,110	2,110	1,900	2,110
2020-11-06	2,138	2,168	2,127	2,127	3,900	2,127
2020-11-05	2,137	2,192	2,134	2,134	1,700	2,134
2020-11-04	2,152	2,152	2,130	2,145	1,100	2,145
2020-11-02	2,161	2,176	2,129	2,129	1,900	2,129
2020-10-30	2,195	2,220	2,170	2,188	12,100	2,188
2020-10-29	2,275	2,280	2,243	2,245	5,500	2,245
2020-10-28	2,228	2,305	2,228	2,280	4,600	2,280
2020-10-27	2,260	2,278	2,260	2,275	700	2,275
2020-10-26	2,290	2,290	2,290	2,290	100	2,290
2020-10-23	2,295	2,295	2,235	2,264	2,400	2,264
2020-10-22	2,219	2,320	2,219	2,320	9,700	2,320
2020-10-21	2,170	2,209	2,170	2,209	1,400	2,209
2020-10-20	2,175	2,191	2,175	2,191	800	2,191
2020-10-19	2,161	2,175	2,154	2,175	900	2,175
2020-10-16	2,199	2,199	2,154	2,170	1,100	2,170
2020-10-15	2,167	2,199	2,146	2,199	2,400	2,199
2020-10-14	2,160	2,170	2,142	2,167	2,000	2,167
2020-10-13	2,153	2,155	2,142	2,142	1,300	2,142
2020-10-12	2,169	2,169	2,150	2,152	1,200	2,152
2020-10-09	2,169	2,169	2,169	2,169	300	2,169
2020-10-08	2,126	2,169	2,126	2,169	2,000	2,169
2020-10-07	2,120	2,120	2,119	2,119	400	2,119
2020-10-06	2,120	2,120	2,120	2,120	100	2,120
2020-10-05	2,125	2,138	2,120	2,120	1,300	2,120
2020-10-02	2,164	2,164	2,106	2,125	2,000	2,125
2020-09-30	2,184	2,184	2,108	2,116	5,400	2,116
2020-09-29	2,130	2,135	2,130	2,134	500	2,134
2020-09-28	2,148	2,156	2,124	2,147	7,600	2,147
2020-09-25	2,125	2,153	2,096	2,125	10,700	2,125
2020-09-24	2,150	2,150	2,124	2,124	1,700	2,124
2020-09-23	2,144	2,161	2,140	2,141	5,400	2,141
2020-09-18	2,169	2,171	2,130	2,144	3,600	2,144
2020-09-17	2,154	2,179	2,131	2,131	600	2,131
2020-09-16	2,163	2,165	2,150	2,154	500	2,154
2020-09-15	2,200	2,200	2,145	2,163	2,100	2,163
2020-09-14	2,150	2,199	2,150	2,199	2,600	2,199
2020-09-11	2,101	2,145	2,101	2,145	1,900	2,145
2020-09-10	-	-	-	2,130	-	2,130
2020-09-09	2,180	2,180	2,122	2,130	2,200	2,130
2020-09-08	2,135	2,180	2,132	2,180	1,800	2,180
2020-09-07	2,130	2,143	2,080	2,135	3,000	2,135
2020-09-04	2,120	2,130	2,120	2,130	1,300	2,130
2020-09-03	2,121	2,124	2,121	2,124	900	2,124
2020-09-02	2,128	2,128	2,101	2,124	2,800	2,124
2020-09-01	2,100	2,110	2,100	2,110	600	2,110
2020-08-31	2,083	2,111	2,080	2,100	1,300	2,100
2020-08-28	2,100	2,125	2,070	2,087	3,500	2,087
2020-08-27	2,070	2,100	2,070	2,100	1,200	2,100
2020-08-26	2,098	2,100	2,098	2,100	300	2,100
2020-08-25	2,082	2,120	2,082	2,098	1,300	2,098
2020-08-24	2,100	2,108	2,080	2,094	1,100	2,094
2020-08-21	2,099	2,099	2,070	2,095	1,100	2,095
2020-08-20	2,080	2,090	2,064	2,064	600	2,064
2020-08-19	2,051	2,097	2,051	2,063	600	2,063
2020-08-18	2,079	2,103	2,055	2,055	4,200	2,055
2020-08-17	2,070	2,120	2,067	2,079	1,000	2,079
2020-08-14	2,055	2,079	2,046	2,064	4,800	2,064
2020-08-13	2,078	2,078	2,040	2,055	2,500	2,055
2020-08-12	2,068	2,071	2,051	2,071	600	2,071
2020-08-11	2,074	2,079	2,032	2,062	700	2,062
2020-08-07	2,042	2,052	2,022	2,029	5,600	2,029
2020-08-06	2,043	2,070	2,043	2,050	1,600	2,050
2020-08-05	2,031	2,098	2,031	2,093	2,800	2,093
2020-08-04	2,138	2,138	2,051	2,055	4,800	2,055
2020-08-03	2,137	2,150	2,093	2,120	2,700	2,120
2020-07-31	2,116	2,145	2,080	2,137	10,800	2,137
2020-07-30	2,061	2,071	1,994	2,016	10,900	2,016
2020-07-29	-	-	-	2,139	-	2,139
2020-07-28	2,100	2,139	2,100	2,139	900	2,139
2020-07-27	2,065	2,094	2,065	2,074	1,700	2,074
2020-07-22	2,061	2,082	2,061	2,082	300	2,082
2020-07-21	2,066	2,090	2,066	2,090	1,700	2,090
2020-07-20	2,116	2,116	2,116	2,116	100	2,116
2020-07-17	2,066	2,116	2,066	2,116	1,300	2,116
2020-07-16	-	-	-	2,116	-	2,116
2020-07-15	2,169	2,169	2,116	2,116	7,700	2,116
2020-07-14	2,149	2,179	2,149	2,179	6,100	2,179
2020-07-13	2,155	2,155	2,131	2,149	1,200	2,149
2020-07-10	2,075	2,140	2,070	2,140	1,400	2,140
2020-07-09	2,092	2,092	2,065	2,080	800	2,080
2020-07-08	2,048	2,105	2,048	2,092	2,200	2,092
2020-07-07	2,032	2,057	2,032	2,057	1,200	2,057
2020-07-06	2,030	2,050	2,030	2,031	1,100	2,031
2020-07-03	2,000	2,067	2,000	2,030	3,800	2,030
2020-07-02	2,140	2,140	2,021	2,039	2,300	2,039
2020-07-01	2,071	2,100	2,031	2,090	5,100	2,090
2020-06-30	2,120	2,120	2,030	2,071	1,300	2,071
2020-06-29	2,110	2,123	2,095	2,108	1,100	2,108
2020-06-26	2,160	2,160	2,116	2,160	1,100	2,160
2020-06-25	2,146	2,190	2,145	2,190	600	2,190
2020-06-24	2,203	2,203	2,141	2,175	1,800	2,175
2020-06-23	2,150	2,259	2,150	2,203	4,300	2,203
2020-06-22	2,122	2,160	2,122	2,150	1,500	2,150
2020-06-19	2,120	2,130	2,101	2,130	1,600	2,130
2020-06-18	2,132	2,132	2,050	2,109	1,300	2,109
2020-06-17	2,080	2,132	2,071	2,132	2,500	2,132
2020-06-16	2,028	2,080	2,028	2,077	2,600	2,077
2020-06-15	2,021	2,031	2,004	2,017	2,300	2,017
2020-06-12	1,970	2,046	1,960	2,046	3,800	2,046
2020-06-11	2,040	2,040	2,008	2,008	700	2,008
2020-06-10	2,020	2,048	2,000	2,040	3,400	2,040
2020-06-09	2,054	2,056	2,011	2,030	2,300	2,030
2020-06-08	2,049	2,049	2,001	2,048	2,800	2,048
2020-06-05	2,017	2,019	1,988	2,019	2,700	2,019
2020-06-04	2,057	2,061	2,003	2,035	2,400	2,035
2020-06-03	2,145	2,145	2,058	2,058	3,100	2,058
2020-06-02	2,123	2,150	2,118	2,146	1,500	2,146
2020-06-01	2,137	2,137	2,080	2,120	3,800	2,120
2020-05-29	2,151	2,166	2,125	2,166	4,600	2,166
2020-05-28	2,073	2,170	2,073	2,101	2,000	2,101
2020-05-27	2,055	2,073	2,055	2,073	800	2,073
2020-05-26	2,051	2,073	2,042	2,054	2,300	2,054
2020-05-25	1,981	2,047	1,977	2,047	4,200	2,047
2020-05-22	1,978	1,980	1,975	1,980	700	1,980
2020-05-21	1,979	1,979	1,958	1,958	1,800	1,958
2020-05-20	1,982	1,982	1,930	1,969	3,600	1,969
2020-05-19	1,940	2,000	1,922	1,982	3,200	1,982
2020-05-18	1,963	1,970	1,905	1,939	14,300	1,939
2020-05-15	2,000	2,000	1,927	1,964	5,800	1,964
2020-05-14	1,901	1,984	1,800	1,984	21,800	1,984
2020-05-13	1,815	1,909	1,810	1,852	9,700	1,852
2020-05-12	1,806	1,818	1,801	1,815	1,800	1,815
2020-05-11	1,795	1,847	1,795	1,825	1,900	1,825
2020-05-08	1,790	1,817	1,770	1,780	2,600	1,780
2020-05-07	1,778	1,821	1,778	1,795	3,000	1,795
2020-05-01	1,780	1,782	1,745	1,777	1,200	1,777
2020-04-30	1,785	1,785	1,761	1,783	2,100	1,783
2020-04-28	1,730	1,745	1,704	1,745	1,700	1,745
2020-04-27	1,740	1,760	1,710	1,721	7,300	1,721
2020-04-24	1,710	1,719	1,700	1,700	1,200	1,700
2020-04-23	1,642	1,731	1,626	1,719	3,200	1,719
2020-04-22	1,679	1,728	1,668	1,668	2,000	1,668
2020-04-21	1,716	1,729	1,679	1,679	3,000	1,679
2020-04-20	1,739	1,754	1,716	1,716	2,500	1,716
2020-04-17	1,735	1,745	1,732	1,740	1,700	1,740
2020-04-16	1,736	1,736	1,720	1,720	1,600	1,720
2020-04-15	1,736	1,738	1,736	1,736	3,400	1,736
2020-04-14	1,707	1,750	1,707	1,718	2,400	1,718
2020-04-13	1,698	1,722	1,698	1,698	1,700	1,698
2020-04-10	1,698	1,740	1,698	1,717	1,100	1,717
2020-04-09	1,690	1,723	1,690	1,696	4,500	1,696
2020-04-08	1,620	1,675	1,620	1,675	1,400	1,675
2020-04-07	1,650	1,690	1,603	1,603	4,000	1,603
2020-04-06	1,550	1,627	1,540	1,627	3,000	1,627
2020-04-03	1,537	1,600	1,528	1,550	3,100	1,550
2020-04-02	1,605	1,620	1,530	1,530	5,400	1,530
2020-04-01	1,693	1,693	1,604	1,604	4,200	1,604
2020-03-31	1,655	1,698	1,634	1,653	3,600	1,653
2020-03-30	1,643	1,680	1,643	1,655	2,600	1,655
2020-03-27	1,791	1,816	1,720	1,762	8,200	1,762
2020-03-26	1,779	1,849	1,724	1,751	4,200	1,751
2020-03-25	1,776	1,820	1,722	1,820	4,900	1,820
2020-03-24	1,636	1,766	1,636	1,719	5,200	1,719
2020-03-23	1,547	1,600	1,522	1,596	4,400	1,596
2020-03-19	1,590	1,607	1,520	1,538	13,800	1,538
2020-03-18	1,650	1,706	1,600	1,600	3,300	1,600
2020-03-17	1,550	1,621	1,510	1,610	13,600	1,610
2020-03-16	1,641	1,678	1,563	1,564	8,100	1,564
2020-03-13	1,649	1,655	1,523	1,634	20,400	1,634
2020-03-12	1,766	1,800	1,672	1,720	14,400	1,720
2020-03-11	1,865	1,895	1,806	1,806	2,300	1,806
2020-03-10	1,760	1,830	1,658	1,825	15,000	1,825
2020-03-09	1,841	1,872	1,772	1,785	8,100	1,785
2020-03-06	2,000	2,000	1,905	1,936	6,600	1,936
2020-03-05	1,952	2,048	1,952	2,040	4,900	2,040
2020-03-04	1,973	1,992	1,939	1,950	9,200	1,950
2020-03-03	2,029	2,072	2,004	2,023	4,500	2,023
2020-03-02	1,958	2,037	1,958	2,023	12,400	2,023
2020-02-28	2,100	2,100	1,990	2,048	31,900	2,048
2020-02-27	2,194	2,194	2,105	2,128	10,800	2,128
2020-02-26	2,212	2,212	2,158	2,194	6,400	2,194
2020-02-25	2,163	2,267	2,153	2,225	17,600	2,225
2020-02-21	2,292	2,310	2,272	2,300	2,800	2,300
2020-02-20	2,277	2,315	2,275	2,315	4,000	2,315
2020-02-19	2,211	2,240	2,211	2,237	4,100	2,237
2020-02-18	2,230	2,230	2,207	2,207	4,500	2,207
2020-02-17	2,292	2,292	2,200	2,240	11,500	2,240
2020-02-14	2,275	2,323	2,275	2,292	8,600	2,292
2020-02-13	2,317	2,331	2,308	2,325	3,400	2,325
2020-02-12	2,283	2,329	2,283	2,320	600	2,320
2020-02-10	2,230	2,311	2,220	2,311	6,000	2,311
2020-02-07	2,364	2,364	2,270	2,280	4,700	2,280
2020-02-06	2,235	2,320	2,224	2,320	13,400	2,320
2020-02-05	2,182	2,240	2,182	2,220	3,600	2,220
2020-02-04	2,200	2,225	2,170	2,206	6,400	2,206
2020-02-03	2,119	2,200	2,119	2,200	10,900	2,200
2020-01-31	2,151	2,180	2,151	2,161	6,300	2,161
2020-01-30	2,237	2,259	2,170	2,182	14,100	2,182
2020-01-29	2,231	2,269	2,222	2,237	4,200	2,237
2020-01-28	2,247	2,247	2,220	2,244	5,900	2,244
2020-01-27	2,301	2,301	2,220	2,274	5,900	2,274
2020-01-24	2,311	2,345	2,311	2,311	1,300	2,311
2020-01-23	2,342	2,345	2,310	2,310	6,300	2,310
2020-01-22	2,311	2,342	2,311	2,342	1,000	2,342
2020-01-21	2,335	2,335	2,301	2,320	3,800	2,320
2020-01-20	2,344	2,350	2,319	2,350	4,600	2,350
2020-01-17	2,324	2,345	2,283	2,343	3,400	2,343
2020-01-16	2,341	2,370	2,312	2,312	4,200	2,312
2020-01-15	2,325	2,380	2,301	2,365	12,200	2,365
2020-01-14	2,287	2,289	2,266	2,289	4,100	2,289
2020-01-10	2,269	2,290	2,264	2,264	1,300	2,264
2020-01-09	2,296	2,296	2,242	2,252	3,000	2,252
2020-01-08	2,273	2,273	2,171	2,212	17,000	2,212
2020-01-07	2,318	2,324	2,251	2,298	5,400	2,298
2020-01-06	2,288	2,330	2,277	2,318	5,100	2,318

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 [2020年度]

9640 (株)セゾンテクノロジーの時系列データ [2020年度]