9640 (株)セゾンテクノロジーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,841	1,859	1,841	1,857	2,000	1,857
2021-12-29	1,849	1,860	1,849	1,851	2,100	1,851
2021-12-28	1,845	1,850	1,835	1,841	3,800	1,841
2021-12-27	1,845	1,855	1,838	1,841	8,800	1,841
2021-12-24	1,864	1,865	1,850	1,850	5,700	1,850
2021-12-23	1,870	1,880	1,864	1,864	2,600	1,864
2021-12-22	1,861	1,877	1,861	1,875	14,000	1,875
2021-12-21	1,875	1,883	1,864	1,864	2,800	1,864
2021-12-20	1,886	1,890	1,866	1,875	4,100	1,875
2021-12-17	1,911	1,929	1,820	1,885	10,000	1,885
2021-12-16	1,919	1,923	1,914	1,923	3,600	1,923
2021-12-15	1,929	1,929	1,915	1,915	3,000	1,915
2021-12-14	1,929	1,929	1,922	1,929	1,400	1,929
2021-12-13	1,920	1,932	1,920	1,929	2,000	1,929
2021-12-10	1,919	1,936	1,919	1,920	3,200	1,920
2021-12-09	1,925	1,940	1,925	1,940	500	1,940
2021-12-08	1,948	1,948	1,918	1,925	3,100	1,925
2021-12-07	1,931	1,946	1,931	1,946	1,100	1,946
2021-12-06	1,945	1,945	1,916	1,944	500	1,944
2021-12-03	1,910	1,945	1,910	1,945	400	1,945
2021-12-02	1,950	1,950	1,950	1,950	1,400	1,950
2021-12-01	1,950	1,950	1,941	1,950	400	1,950
2021-11-30	1,974	1,974	1,943	1,951	3,900	1,951
2021-11-29	1,960	1,960	1,915	1,950	2,500	1,950
2021-11-26	1,955	1,973	1,955	1,961	1,400	1,961
2021-11-25	1,965	1,967	1,951	1,963	1,200	1,963
2021-11-24	1,957	1,974	1,944	1,965	3,400	1,965
2021-11-22	1,950	1,950	1,941	1,941	500	1,941
2021-11-19	1,930	1,951	1,920	1,951	2,200	1,951
2021-11-18	1,940	1,942	1,921	1,935	2,400	1,935
2021-11-17	1,938	1,948	1,930	1,946	4,300	1,946
2021-11-16	1,944	1,945	1,938	1,938	1,300	1,938
2021-11-15	1,960	1,960	1,943	1,943	2,200	1,943
2021-11-12	1,943	1,962	1,935	1,962	3,100	1,962
2021-11-11	1,945	1,945	1,941	1,941	600	1,941
2021-11-10	1,959	1,959	1,943	1,945	1,100	1,945
2021-11-09	1,950	1,959	1,950	1,958	900	1,958
2021-11-08	1,955	1,972	1,950	1,950	900	1,950
2021-11-05	1,963	1,963	1,951	1,951	800	1,951
2021-11-04	1,963	1,979	1,950	1,963	1,500	1,963
2021-11-02	1,955	1,980	1,955	1,980	700	1,980
2021-11-01	1,980	1,980	1,955	1,955	800	1,955
2021-10-29	1,950	1,967	1,940	1,942	3,400	1,942
2021-10-28	1,960	1,960	1,950	1,958	1,000	1,958
2021-10-27	1,959	1,966	1,952	1,952	3,800	1,952
2021-10-26	1,957	1,965	1,957	1,960	1,100	1,960
2021-10-25	1,958	1,963	1,958	1,963	1,700	1,963
2021-10-22	1,971	1,971	1,971	1,971	200	1,971
2021-10-21	1,973	1,973	1,960	1,960	2,100	1,960
2021-10-20	1,965	1,986	1,965	1,973	1,300	1,973
2021-10-19	1,975	1,975	1,961	1,964	900	1,964
2021-10-18	1,970	1,978	1,960	1,975	1,600	1,975
2021-10-15	1,978	1,978	1,970	1,970	1,400	1,970
2021-10-14	1,973	1,979	1,973	1,979	700	1,979
2021-10-13	1,980	1,980	1,972	1,980	1,300	1,980
2021-10-12	1,980	1,985	1,980	1,980	500	1,980
2021-10-11	1,980	1,980	1,966	1,980	1,000	1,980
2021-10-08	1,987	1,998	1,970	1,980	3,000	1,980
2021-10-07	1,966	1,987	1,966	1,987	1,200	1,987
2021-10-06	1,980	1,993	1,961	1,978	2,400	1,978
2021-10-05	1,968	1,979	1,953	1,974	3,900	1,974
2021-10-04	1,973	1,974	1,950	1,968	4,300	1,968
2021-10-01	1,970	1,979	1,962	1,968	3,700	1,968
2021-09-30	1,970	1,994	1,970	1,983	2,500	1,983
2021-09-29	1,972	1,978	1,952	1,970	4,500	1,970
2021-09-28	2,010	2,014	1,994	2,006	3,800	2,006
2021-09-27	2,001	2,016	1,996	2,002	2,700	2,002
2021-09-24	2,005	2,019	2,000	2,005	4,100	2,005
2021-09-22	2,018	2,018	1,994	2,000	1,200	2,000
2021-09-21	2,000	2,021	1,984	2,020	6,100	2,020
2021-09-17	2,012	2,023	2,001	2,004	5,300	2,004
2021-09-16	2,070	2,070	2,000	2,020	30,800	2,020
2021-09-15	1,980	1,984	1,957	1,980	7,500	1,980
2021-09-14	1,981	1,984	1,955	1,973	9,400	1,973
2021-09-13	1,980	1,986	1,965	1,970	5,100	1,970
2021-09-10	1,963	1,981	1,945	1,980	6,900	1,980
2021-09-09	1,990	1,994	1,955	1,957	3,500	1,957
2021-09-08	1,972	1,989	1,960	1,970	2,600	1,970
2021-09-07	1,970	1,975	1,969	1,972	1,700	1,972
2021-09-06	1,982	1,990	1,958	1,970	3,900	1,970
2021-09-03	1,970	1,986	1,970	1,978	1,600	1,978
2021-09-02	1,979	1,985	1,969	1,978	2,400	1,978
2021-09-01	1,960	1,980	1,960	1,974	2,900	1,974
2021-08-31	1,963	1,976	1,960	1,976	1,500	1,976
2021-08-30	1,932	1,979	1,932	1,960	1,100	1,960
2021-08-27	1,933	1,945	1,932	1,932	1,400	1,932
2021-08-26	1,935	1,940	1,933	1,933	600	1,933
2021-08-25	1,930	1,934	1,919	1,919	800	1,919
2021-08-24	1,915	1,936	1,895	1,936	18,900	1,936
2021-08-23	1,915	1,915	1,896	1,915	5,400	1,915
2021-08-20	1,933	1,951	1,915	1,915	4,200	1,915
2021-08-19	1,938	1,949	1,925	1,948	2,800	1,948
2021-08-18	1,940	1,959	1,940	1,941	3,800	1,941
2021-08-17	1,958	1,958	1,926	1,926	7,400	1,926
2021-08-16	1,958	1,958	1,920	1,930	15,200	1,930
2021-08-13	1,971	1,971	1,930	1,958	9,600	1,958
2021-08-12	1,968	1,983	1,968	1,983	2,600	1,983
2021-08-11	2,016	2,016	1,950	1,968	2,500	1,968
2021-08-10	1,984	2,019	1,984	2,019	5,600	2,019
2021-08-06	1,958	1,984	1,952	1,984	2,500	1,984
2021-08-05	1,990	1,990	1,920	1,935	16,400	1,935
2021-08-04	2,016	2,024	1,998	1,998	5,200	1,998
2021-08-03	2,049	2,049	1,999	2,015	9,900	2,015
2021-08-02	2,066	2,087	2,000	2,049	13,300	2,049
2021-07-30	2,092	2,092	2,080	2,087	500	2,087
2021-07-29	2,071	2,088	2,071	2,088	1,300	2,088
2021-07-28	2,082	2,094	2,070	2,071	2,300	2,071
2021-07-27	2,081	2,088	2,081	2,084	300	2,084
2021-07-26	2,080	2,105	2,080	2,081	1,000	2,081
2021-07-21	2,070	2,080	2,065	2,080	2,200	2,080
2021-07-20	2,088	2,088	2,066	2,080	1,500	2,080
2021-07-19	2,077	2,092	2,077	2,081	800	2,081
2021-07-16	2,098	2,104	2,078	2,078	600	2,078
2021-07-15	2,086	2,107	2,080	2,082	7,800	2,082
2021-07-14	2,110	2,149	2,106	2,128	4,400	2,128
2021-07-13	2,105	2,115	2,067	2,115	5,500	2,115
2021-07-12	2,097	2,107	2,081	2,093	9,700	2,093
2021-07-09	2,073	2,085	2,072	2,072	3,100	2,072
2021-07-08	2,083	2,083	2,078	2,080	1,200	2,080
2021-07-07	2,080	2,083	2,073	2,083	1,800	2,083
2021-07-06	2,072	2,074	2,064	2,067	1,900	2,067
2021-07-05	2,076	2,077	2,072	2,072	700	2,072
2021-07-02	2,079	2,079	2,075	2,075	600	2,075
2021-07-01	2,075	2,076	2,071	2,071	500	2,071
2021-06-30	2,076	2,076	2,073	2,076	600	2,076
2021-06-29	2,080	2,086	2,080	2,086	300	2,086
2021-06-28	2,072	2,090	2,064	2,086	2,900	2,086
2021-06-25	2,086	2,086	2,071	2,071	1,100	2,071
2021-06-24	2,083	2,083	2,064	2,064	1,700	2,064
2021-06-23	2,071	2,105	2,071	2,083	2,400	2,083
2021-06-22	2,075	2,077	2,071	2,071	1,300	2,071
2021-06-21	2,075	2,100	2,070	2,070	4,700	2,070
2021-06-18	2,097	2,100	2,095	2,100	900	2,100
2021-06-17	2,113	2,113	2,084	2,087	1,500	2,087
2021-06-16	2,077	2,103	2,077	2,088	1,700	2,088
2021-06-15	2,107	2,107	2,075	2,082	3,000	2,082
2021-06-14	2,114	2,114	2,083	2,107	1,900	2,107
2021-06-11	2,090	2,105	2,090	2,100	1,300	2,100
2021-06-10	2,077	2,090	2,077	2,085	1,000	2,085
2021-06-09	2,074	2,090	2,074	2,074	2,400	2,074
2021-06-08	2,108	2,119	2,074	2,074	5,200	2,074
2021-06-07	2,120	2,128	2,115	2,115	1,800	2,115
2021-06-04	2,118	2,118	2,118	2,118	100	2,118
2021-06-03	2,112	2,126	2,110	2,118	1,500	2,118
2021-06-02	2,109	2,130	2,098	2,114	1,800	2,114
2021-06-01	2,083	2,109	2,062	2,109	2,200	2,109
2021-05-31	2,108	2,108	2,079	2,089	6,600	2,089
2021-05-28	2,041	2,071	2,041	2,071	1,500	2,071
2021-05-27	2,047	2,058	2,042	2,058	700	2,058
2021-05-26	2,055	2,070	2,041	2,041	3,200	2,041
2021-05-25	2,053	2,064	2,040	2,050	2,300	2,050
2021-05-24	2,059	2,059	2,057	2,058	1,400	2,058
2021-05-21	2,045	2,050	2,036	2,036	800	2,036
2021-05-20	2,038	2,056	2,035	2,044	1,800	2,044
2021-05-19	2,041	2,063	2,038	2,038	3,600	2,038
2021-05-18	2,059	2,071	2,032	2,070	2,100	2,070
2021-05-17	2,034	2,059	2,034	2,059	2,300	2,059
2021-05-14	2,090	2,090	2,030	2,030	6,300	2,030
2021-05-13	2,052	2,100	2,020	2,090	11,900	2,090
2021-05-12	2,146	2,165	2,126	2,146	3,800	2,146
2021-05-11	2,179	2,179	2,146	2,146	2,400	2,146
2021-05-10	2,165	2,167	2,147	2,164	3,300	2,164
2021-05-07	2,147	2,163	2,147	2,159	700	2,159
2021-05-06	2,138	2,147	2,138	2,147	600	2,147
2021-04-30	2,133	2,140	2,133	2,138	1,700	2,138
2021-04-28	2,116	2,142	2,116	2,142	600	2,142
2021-04-27	2,118	2,127	2,118	2,119	700	2,119
2021-04-26	2,139	2,139	2,125	2,125	800	2,125
2021-04-23	2,129	2,138	2,128	2,128	500	2,128
2021-04-22	2,160	2,160	2,138	2,138	500	2,138
2021-04-21	2,137	2,143	2,121	2,121	4,400	2,121
2021-04-20	2,148	2,148	2,139	2,140	900	2,140
2021-04-19	2,139	2,141	2,139	2,141	300	2,141
2021-04-16	2,122	2,139	2,122	2,139	1,000	2,139
2021-04-15	2,156	2,156	2,133	2,133	2,400	2,133
2021-04-14	2,143	2,159	2,143	2,159	700	2,159
2021-04-13	2,144	2,145	2,142	2,142	1,400	2,142
2021-04-12	2,141	2,159	2,141	2,145	600	2,145
2021-04-09	2,133	2,163	2,133	2,137	1,600	2,137
2021-04-08	2,140	2,140	2,135	2,137	600	2,137
2021-04-07	2,143	2,160	2,140	2,140	2,100	2,140
2021-04-06	2,167	2,167	2,151	2,152	700	2,152
2021-04-05	2,169	2,184	2,131	2,166	2,500	2,166
2021-04-02	2,182	2,182	2,122	2,122	3,800	2,122
2021-04-01	2,132	2,140	2,123	2,133	600	2,133
2021-03-31	2,121	2,167	2,121	2,140	2,300	2,140
2021-03-30	2,151	2,177	2,145	2,145	3,500	2,145
2021-03-29	2,222	2,222	2,190	2,190	5,500	2,190
2021-03-26	2,200	2,213	2,199	2,209	1,900	2,209
2021-03-25	2,181	2,201	2,180	2,190	3,200	2,190
2021-03-24	2,213	2,213	2,180	2,182	1,700	2,182
2021-03-23	2,243	2,245	2,220	2,229	1,000	2,229
2021-03-22	2,245	2,245	2,220	2,240	1,900	2,240
2021-03-19	2,210	2,244	2,207	2,244	4,200	2,244
2021-03-18	2,223	2,223	2,202	2,222	600	2,222
2021-03-17	2,211	2,218	2,181	2,218	900	2,218
2021-03-16	2,222	2,236	2,211	2,211	900	2,211
2021-03-15	2,195	2,220	2,192	2,220	14,000	2,220
2021-03-12	2,175	2,199	2,170	2,199	1,900	2,199
2021-03-11	2,124	2,179	2,124	2,175	2,000	2,175
2021-03-10	2,149	2,149	2,125	2,130	13,200	2,130
2021-03-09	2,124	2,158	2,124	2,128	1,900	2,128
2021-03-08	2,121	2,149	2,121	2,135	1,200	2,135
2021-03-05	2,115	2,149	2,113	2,120	4,900	2,120
2021-03-04	2,130	2,140	2,111	2,115	2,200	2,115
2021-03-03	2,143	2,143	2,131	2,131	200	2,131
2021-03-02	2,169	2,169	2,139	2,143	1,000	2,143
2021-03-01	2,111	2,173	2,111	2,166	3,600	2,166
2021-02-26	2,170	2,170	2,099	2,106	15,800	2,106
2021-02-25	2,185	2,185	2,138	2,150	1,700	2,150
2021-02-24	2,168	2,168	2,125	2,135	4,700	2,135
2021-02-22	2,187	2,200	2,166	2,188	4,400	2,188
2021-02-19	2,199	2,200	2,160	2,165	9,500	2,165
2021-02-18	2,200	2,230	2,172	2,229	13,600	2,229
2021-02-17	2,185	2,199	2,180	2,186	2,300	2,186
2021-02-16	2,216	2,219	2,180	2,205	7,200	2,205
2021-02-15	2,239	2,254	2,196	2,216	7,100	2,216
2021-02-12	2,221	2,258	2,217	2,245	4,800	2,245
2021-02-10	2,258	2,258	2,214	2,216	2,000	2,216
2021-02-09	2,261	2,261	2,242	2,242	2,000	2,242
2021-02-08	2,221	2,276	2,187	2,222	2,300	2,222
2021-02-05	2,241	2,270	2,201	2,221	8,600	2,221
2021-02-04	2,221	2,240	2,220	2,231	2,400	2,231
2021-02-03	2,212	2,274	2,212	2,271	2,100	2,271
2021-02-02	2,185	2,268	2,185	2,210	3,300	2,210
2021-02-01	2,222	2,222	2,150	2,185	9,300	2,185
2021-01-29	2,317	2,317	2,225	2,230	20,800	2,230
2021-01-28	2,350	2,387	2,320	2,347	3,800	2,347
2021-01-27	2,347	2,351	2,324	2,351	2,000	2,351
2021-01-26	2,380	2,394	2,311	2,311	2,100	2,311
2021-01-25	2,349	2,370	2,349	2,370	2,900	2,370
2021-01-22	2,319	2,319	2,296	2,312	1,500	2,312
2021-01-21	2,307	2,307	2,298	2,298	700	2,298
2021-01-20	2,329	2,329	2,278	2,307	1,200	2,307
2021-01-19	2,329	2,329	2,284	2,284	5,800	2,284
2021-01-18	2,334	2,334	2,290	2,295	3,300	2,295
2021-01-15	2,416	2,448	2,296	2,335	28,200	2,335
2021-01-14	2,347	2,380	2,320	2,380	27,100	2,380
2021-01-13	2,300	2,360	2,300	2,346	13,100	2,346
2021-01-12	2,298	2,298	2,276	2,288	3,400	2,288
2021-01-08	2,220	2,251	2,220	2,250	2,300	2,250
2021-01-07	2,230	2,250	2,211	2,220	7,400	2,220
2021-01-06	2,236	2,291	2,236	2,240	1,900	2,240
2021-01-05	2,252	2,269	2,235	2,236	1,600	2,236
2021-01-04	2,295	2,300	2,236	2,259	4,000	2,259

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 [2021年度]

9640 (株)セゾンテクノロジーの時系列データ [2021年度]