クレディセゾン(8253)の株価時系列情報
クレディセゾン(8253)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 1,500 | 1,580 | 1,500 | 1,560 | 584,000 |
1985/12/27 | 1,530 | 1,550 | 1,510 | 1,530 | 219,000 |
1985/12/26 | 1,570 | 1,570 | 1,530 | 1,530 | 1,155,001 |
1985/12/25 | 1,510 | 1,580 | 1,500 | 1,540 | 384,000 |
1985/12/24 | 1,530 | 1,530 | 1,490 | 1,490 | 182,000 |
1985/12/23 | 1,570 | 1,570 | 1,500 | 1,530 | 294,000 |
1985/12/21 | 1,550 | 1,610 | 1,530 | 1,570 | 792,000 |
1985/12/20 | 1,480 | 1,550 | 1,460 | 1,530 | 748,000 |
1985/12/19 | 1,370 | 1,480 | 1,370 | 1,460 | 1,295,001 |
1985/12/18 | 1,300 | 1,350 | 1,290 | 1,350 | 142,000 |
1985/12/17 | 1,350 | 1,360 | 1,300 | 1,340 | 59,000 |
1985/12/16 | 1,300 | 1,360 | 1,300 | 1,350 | 142,000 |
1985/12/13 | 1,340 | 1,350 | 1,300 | 1,330 | 72,000 |
1985/12/12 | 1,360 | 1,360 | 1,300 | 1,350 | 66,000 |
1985/12/11 | 1,370 | 1,380 | 1,350 | 1,360 | 327,000 |
1985/12/10 | 1,340 | 1,340 | 1,320 | 1,330 | 161,000 |
1985/12/09 | 1,280 | 1,340 | 1,260 | 1,330 | 187,000 |
1985/12/07 | 1,330 | 1,330 | 1,280 | 1,290 | 49,000 |
1985/12/06 | 1,350 | 1,390 | 1,300 | 1,310 | 571,000 |
1985/12/05 | 1,280 | 1,330 | 1,270 | 1,330 | 153,000 |
1985/12/04 | 1,340 | 1,350 | 1,280 | 1,300 | 107,000 |
1985/12/03 | 1,320 | 1,330 | 1,300 | 1,330 | 207,000 |
1985/12/02 | 1,360 | 1,380 | 1,310 | 1,320 | 228,000 |
1985/11/30 | 1,310 | 1,380 | 1,310 | 1,360 | 1,015,001 |
1985/11/29 | 1,280 | 1,300 | 1,220 | 1,300 | 288,000 |
1985/11/28 | 1,330 | 1,330 | 1,230 | 1,250 | 348,000 |
1985/11/27 | 1,270 | 1,350 | 1,260 | 1,330 | 1,810,001 |
1985/11/26 | 1,130 | 1,230 | 1,120 | 1,170 | 724,000 |
1985/11/25 | 1,010 | 1,090 | 986 | 1,090 | 626,000 |
1985/11/22 | 970 | 1,040 | 960 | 1,010 | 662,000 |
1985/11/21 | 872 | 971 | 872 | 971 | 494,000 |
1985/11/20 | 850 | 890 | 843 | 871 | 227,000 |
1985/11/19 | 816 | 840 | 816 | 840 | 47,000 |
1985/11/18 | 791 | 791 | 791 | 791 | 1,000 |
1985/11/16 | 791 | 791 | 790 | 790 | 2,000 |
1985/11/15 | 791 | 791 | 791 | 791 | 10,000 |
1985/11/14 | 800 | 800 | 791 | 795 | 11,000 |
1985/11/13 | 819 | 819 | 800 | 800 | 15,000 |
1985/11/12 | 812 | 826 | 812 | 820 | 5,000 |
1985/11/11 | 840 | 840 | 824 | 825 | 61,000 |
1985/11/08 | 795 | 830 | 795 | 830 | 93,000 |
1985/11/07 | 785 | 795 | 785 | 795 | 15,000 |
1985/11/06 | 770 | 805 | 770 | 805 | 24,000 |
1985/11/05 | 770 | 770 | 770 | 770 | 2,000 |
1985/11/01 | 770 | 780 | 770 | 780 | 9,000 |
1985/10/31 | 768 | 768 | 756 | 756 | 5,000 |
1985/10/30 | 765 | 770 | 765 | 770 | 23,000 |
1985/10/29 | 760 | 770 | 760 | 770 | 3,000 |
1985/10/28 | 764 | 770 | 764 | 770 | 4,000 |
1985/10/25 | 769 | 770 | 765 | 765 | 12,000 |
1985/10/24 | 770 | 770 | 770 | 770 | 6,000 |
1985/10/23 | 760 | 770 | 750 | 770 | 16,000 |
1985/10/22 | 760 | 760 | 760 | 760 | 4,000 |
1985/10/21 | 760 | 760 | 760 | 760 | 4,000 |
1985/10/19 | 760 | 760 | 760 | 760 | 6,000 |
1985/10/18 | 760 | 760 | 760 | 760 | 3,000 |
1985/10/17 | 760 | 760 | 760 | 760 | 3,000 |
1985/10/16 | 760 | 770 | 760 | 770 | 2,000 |
1985/10/15 | 770 | 770 | 760 | 760 | 8,000 |
1985/10/14 | 750 | 760 | 747 | 760 | 11,000 |
1985/10/11 | 746 | 746 | 746 | 746 | 1,000 |
1985/10/09 | 740 | 740 | 740 | 740 | 1,000 |
1985/10/08 | 756 | 756 | 750 | 750 | 5,000 |
1985/10/04 | 766 | 766 | 766 | 766 | 2,000 |
1985/10/03 | 770 | 789 | 770 | 775 | 19,000 |
1985/10/02 | 760 | 765 | 760 | 765 | 12,000 |
1985/10/01 | 765 | 765 | 765 | 765 | 5,000 |
1985/09/30 | 760 | 760 | 760 | 760 | 1,000 |
1985/09/28 | 770 | 770 | 770 | 770 | 3,000 |
1985/09/27 | 747 | 760 | 747 | 760 | 55,000 |
1985/09/26 | 748 | 748 | 748 | 748 | 1,000 |
1985/09/25 | 748 | 748 | 748 | 748 | 2,000 |
1985/09/24 | 744 | 748 | 744 | 748 | 3,000 |
1985/09/19 | 744 | 744 | 744 | 744 | 1,000 |
1985/09/17 | 720 | 720 | 720 | 720 | 1,000 |
1985/09/13 | 720 | 720 | 713 | 713 | 3,000 |
1985/09/12 | 710 | 710 | 710 | 710 | 5,000 |
1985/09/11 | 716 | 716 | 705 | 706 | 11,000 |
1985/09/10 | 715 | 715 | 706 | 706 | 5,000 |
1985/09/09 | 708 | 710 | 708 | 710 | 7,000 |
1985/09/07 | 706 | 706 | 706 | 706 | 1,000 |
1985/09/06 | 705 | 705 | 705 | 705 | 12,000 |
1985/09/05 | 705 | 705 | 700 | 700 | 32,000 |
1985/09/04 | 710 | 710 | 700 | 700 | 29,000 |
1985/09/03 | 715 | 715 | 715 | 715 | 4,000 |
1985/09/02 | 730 | 730 | 725 | 725 | 12,000 |
1985/08/30 | 730 | 730 | 730 | 730 | 1,000 |
1985/08/29 | 735 | 739 | 735 | 739 | 2,000 |
1985/08/28 | 738 | 739 | 728 | 739 | 5,000 |
1985/08/27 | 739 | 739 | 739 | 739 | 14,000 |
1985/08/26 | 739 | 739 | 739 | 739 | 6,000 |
1985/08/23 | 740 | 745 | 740 | 740 | 5,000 |
1985/08/22 | 750 | 750 | 750 | 750 | 2,000 |
1985/08/21 | 750 | 750 | 750 | 750 | 2,000 |
1985/08/19 | 750 | 750 | 750 | 750 | 1,000 |
1985/08/15 | 750 | 750 | 750 | 750 | 7,000 |
1985/08/12 | 760 | 760 | 760 | 760 | 2,000 |
1985/08/09 | 760 | 760 | 760 | 760 | 10,000 |
1985/08/08 | 760 | 760 | 760 | 760 | 5,000 |
1985/08/07 | 770 | 770 | 760 | 760 | 5,000 |
1985/08/06 | 761 | 770 | 760 | 770 | 16,000 |
1985/08/05 | 760 | 760 | 760 | 760 | 9,000 |
1985/08/03 | 761 | 761 | 760 | 760 | 6,000 |
1985/08/02 | 751 | 760 | 751 | 760 | 31,000 |
1985/08/01 | 760 | 760 | 760 | 760 | 5,000 |
1985/07/30 | 760 | 760 | 750 | 750 | 2,000 |
1985/07/29 | 761 | 761 | 761 | 761 | 1,000 |
1985/07/26 | 761 | 770 | 761 | 770 | 7,000 |
1985/07/25 | 770 | 770 | 760 | 760 | 12,000 |
1985/07/24 | 780 | 780 | 780 | 780 | 10,000 |
1985/07/23 | 780 | 780 | 770 | 770 | 13,000 |
1985/07/22 | 770 | 770 | 770 | 770 | 2,000 |
1985/07/20 | 780 | 790 | 780 | 780 | 5,000 |
1985/07/19 | 776 | 780 | 776 | 780 | 29,000 |
1985/07/18 | 777 | 780 | 773 | 773 | 36,000 |
1985/07/17 | 770 | 770 | 767 | 767 | 7,000 |
1985/07/16 | 780 | 781 | 780 | 780 | 13,000 |
1985/07/15 | 773 | 773 | 767 | 767 | 11,000 |
1985/07/12 | 784 | 784 | 775 | 775 | 20,000 |
1985/07/11 | 770 | 781 | 770 | 781 | 28,000 |
1985/07/10 | 782 | 782 | 770 | 780 | 38,000 |
1985/07/09 | 770 | 780 | 770 | 770 | 17,000 |
1985/07/08 | 775 | 785 | 775 | 785 | 30,000 |
1985/07/06 | 762 | 762 | 762 | 762 | 2,000 |
1985/07/03 | 798 | 798 | 798 | 798 | 1,000 |
1985/07/02 | 790 | 800 | 780 | 790 | 11,000 |
1985/07/01 | 785 | 785 | 785 | 785 | 13,000 |
1985/06/29 | 800 | 800 | 795 | 795 | 9,000 |
1985/06/28 | 800 | 800 | 795 | 797 | 20,000 |
1985/06/27 | 800 | 800 | 791 | 791 | 5,000 |
1985/06/26 | 800 | 830 | 799 | 799 | 104,000 |
1985/06/25 | 766 | 780 | 766 | 777 | 14,000 |
1985/06/24 | 760 | 764 | 760 | 764 | 5,000 |
1985/06/22 | 759 | 760 | 755 | 755 | 23,000 |
1985/06/21 | 765 | 765 | 760 | 760 | 15,000 |
1985/06/20 | 775 | 775 | 765 | 765 | 4,000 |
1985/06/19 | 770 | 780 | 765 | 765 | 14,000 |
1985/06/18 | 760 | 760 | 760 | 760 | 17,000 |
1985/06/17 | 729 | 729 | 729 | 729 | 4,000 |
1985/06/13 | 760 | 760 | 750 | 750 | 5,000 |
1985/06/12 | 760 | 760 | 760 | 760 | 6,000 |
1985/06/11 | 759 | 760 | 755 | 760 | 6,000 |
1985/06/10 | 750 | 760 | 749 | 760 | 4,000 |
1985/06/07 | 750 | 755 | 745 | 755 | 18,000 |
1985/06/06 | 711 | 720 | 710 | 710 | 45,000 |
1985/06/05 | 735 | 735 | 705 | 705 | 16,000 |
1985/06/04 | 715 | 715 | 715 | 715 | 4,000 |
1985/06/03 | 740 | 740 | 739 | 739 | 3,000 |
1985/05/31 | 740 | 740 | 740 | 740 | 7,000 |
1985/05/30 | 730 | 740 | 729 | 740 | 11,000 |
1985/05/29 | 730 | 730 | 723 | 723 | 21,000 |
1985/05/28 | 730 | 730 | 730 | 730 | 1,000 |
1985/05/27 | 730 | 730 | 729 | 730 | 8,000 |
1985/05/25 | 726 | 730 | 726 | 730 | 5,000 |
1985/05/24 | 726 | 726 | 726 | 726 | 1,000 |
1985/05/22 | 730 | 730 | 730 | 730 | 1,000 |
1985/05/21 | 730 | 730 | 730 | 730 | 8,000 |
1985/05/20 | 731 | 731 | 730 | 730 | 2,000 |
1985/05/17 | 730 | 730 | 730 | 730 | 5,000 |
1985/05/09 | 726 | 726 | 726 | 726 | 1,000 |
1985/05/08 | 726 | 726 | 726 | 726 | 1,000 |
1985/05/07 | 739 | 739 | 739 | 739 | 1,000 |
1985/05/04 | 726 | 728 | 726 | 728 | 3,000 |
1985/05/01 | 715 | 715 | 715 | 715 | 2,000 |
1985/04/30 | 750 | 750 | 750 | 750 | 30,000 |
1985/04/27 | 776 | 780 | 770 | 770 | 20,000 |
1985/04/25 | 737 | 737 | 737 | 737 | 4,000 |
1985/04/24 | 730 | 735 | 730 | 735 | 161,000 |
1985/04/23 | 705 | 720 | 705 | 720 | 10,000 |
1985/04/22 | 704 | 710 | 704 | 708 | 4,000 |
1985/04/20 | 702 | 702 | 702 | 702 | 2,000 |
1985/04/19 | 701 | 701 | 701 | 701 | 1,000 |
1985/04/18 | 700 | 701 | 700 | 700 | 7,000 |
1985/04/17 | 701 | 701 | 701 | 701 | 24,000 |
1985/04/16 | 710 | 711 | 705 | 705 | 47,000 |
1985/04/15 | 715 | 715 | 710 | 710 | 9,000 |
1985/04/12 | 720 | 720 | 705 | 705 | 22,000 |
1985/04/10 | 735 | 735 | 730 | 730 | 13,000 |
1985/04/09 | 730 | 740 | 730 | 740 | 15,000 |
1985/04/05 | 740 | 740 | 740 | 740 | 3,000 |
1985/04/04 | 745 | 745 | 745 | 745 | 1,000 |
1985/04/03 | 748 | 750 | 748 | 750 | 11,000 |
1985/04/02 | 750 | 758 | 750 | 758 | 19,000 |
1985/04/01 | 761 | 761 | 760 | 760 | 21,000 |
1985/03/30 | 748 | 768 | 748 | 768 | 32,000 |
1985/03/26 | 768 | 768 | 768 | 768 | 46,000 |
1985/03/25 | 769 | 769 | 769 | 769 | 10,000 |
1985/03/22 | 768 | 768 | 768 | 768 | 5,000 |
1985/03/20 | 768 | 768 | 768 | 768 | 17,000 |
1985/03/19 | 768 | 768 | 768 | 768 | 11,000 |
1985/03/18 | 768 | 768 | 768 | 768 | 7,000 |
1985/03/16 | 771 | 771 | 771 | 771 | 2,000 |
1985/03/15 | 768 | 768 | 768 | 768 | 9,000 |
1985/03/14 | 768 | 769 | 768 | 769 | 6,000 |
1985/03/13 | 769 | 769 | 769 | 769 | 2,000 |
1985/03/12 | 768 | 768 | 768 | 768 | 7,000 |
1985/03/11 | 768 | 770 | 768 | 768 | 58,000 |
1985/03/08 | 775 | 775 | 768 | 768 | 6,000 |
1985/03/06 | 779 | 779 | 779 | 779 | 1,000 |
1985/03/05 | 780 | 780 | 780 | 780 | 1,000 |
1985/03/04 | 785 | 785 | 780 | 780 | 9,000 |
1985/03/02 | 779 | 779 | 779 | 779 | 1,000 |
1985/03/01 | 785 | 785 | 779 | 779 | 11,000 |
1985/02/27 | 785 | 785 | 785 | 785 | 2,000 |
1985/02/26 | 779 | 780 | 779 | 780 | 4,000 |
1985/02/25 | 776 | 777 | 776 | 777 | 8,000 |
1985/02/23 | 770 | 770 | 770 | 770 | 8,000 |
1985/02/22 | 775 | 775 | 775 | 775 | 23,000 |
1985/02/21 | 775 | 775 | 775 | 775 | 12,000 |
1985/02/20 | 775 | 775 | 775 | 775 | 20,000 |
1985/02/19 | 775 | 775 | 775 | 775 | 4,000 |
1985/02/16 | 775 | 775 | 775 | 775 | 5,000 |
1985/02/15 | 775 | 775 | 775 | 775 | 28,000 |
1985/02/14 | 775 | 775 | 775 | 775 | 9,000 |
1985/02/13 | 775 | 777 | 775 | 775 | 13,000 |
1985/02/12 | 775 | 775 | 775 | 775 | 2,000 |
1985/02/08 | 775 | 777 | 775 | 775 | 27,000 |
1985/02/07 | 770 | 775 | 770 | 775 | 16,000 |
1985/02/06 | 770 | 770 | 770 | 770 | 12,000 |
1985/02/02 | 770 | 770 | 770 | 770 | 1,000 |
1985/02/01 | 770 | 770 | 770 | 770 | 6,000 |
1985/01/31 | 770 | 770 | 770 | 770 | 16,000 |
1985/01/30 | 766 | 770 | 766 | 770 | 8,000 |
1985/01/29 | 775 | 775 | 766 | 766 | 7,000 |
1985/01/28 | 775 | 775 | 768 | 768 | 15,000 |
1985/01/26 | 775 | 775 | 775 | 775 | 3,000 |
1985/01/25 | 794 | 794 | 775 | 775 | 24,000 |
1985/01/24 | 800 | 815 | 800 | 800 | 27,000 |
1985/01/23 | 790 | 799 | 790 | 795 | 12,000 |
1985/01/22 | 785 | 787 | 785 | 787 | 26,000 |
1985/01/21 | 771 | 786 | 771 | 785 | 37,000 |
1985/01/18 | 780 | 780 | 768 | 768 | 35,000 |
1985/01/17 | 784 | 785 | 782 | 782 | 11,000 |
1985/01/16 | 780 | 785 | 780 | 781 | 11,000 |
1985/01/14 | 798 | 798 | 785 | 785 | 30,000 |
1985/01/11 | 780 | 830 | 780 | 788 | 207,000 |
1985/01/10 | 760 | 770 | 760 | 770 | 16,000 |
1985/01/09 | 740 | 740 | 730 | 730 | 28,000 |
1985/01/08 | 740 | 740 | 740 | 740 | 4,000 |
1985/01/07 | 739 | 740 | 730 | 735 | 6,000 |
1985/01/04 | 731 | 731 | 730 | 730 | 5,000 |