日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 1,870 1,900 1,870 1,900 39,000
1990/12/27 1,880 1,900 1,850 1,900 720,000
1990/12/26 1,910 1,910 1,860 1,880 88,000
1990/12/25 1,990 1,990 1,880 1,880 43,000
1990/12/21 1,960 2,000 1,910 2,000 32,000
1990/12/20 1,950 2,000 1,930 2,000 55,000
1990/12/19 1,970 2,000 1,910 2,000 99,000
1990/12/18 1,910 1,980 1,910 1,910 86,000
1990/12/17 2,000 2,000 1,960 1,960 59,000
1990/12/14 2,010 2,030 1,970 1,970 119,000
1990/12/13 1,960 1,980 1,950 1,980 65,000
1990/12/12 1,950 2,030 1,950 1,960 88,000
1990/12/11 1,920 1,980 1,920 1,950 57,000
1990/12/10 1,980 1,980 1,900 1,900 63,000
1990/12/07 1,950 2,010 1,950 1,960 86,000
1990/12/06 1,900 1,940 1,880 1,930 44,000
1990/12/05 1,880 1,900 1,850 1,900 68,000
1990/12/04 1,950 1,950 1,860 1,860 114,000
1990/12/03 2,030 2,030 1,950 1,950 42,000
1990/11/30 1,950 1,990 1,940 1,980 133,000
1990/11/29 2,010 2,030 1,960 2,030 93,000
1990/11/28 2,030 2,070 2,010 2,050 210,000
1990/11/27 2,000 2,050 2,000 2,000 396,000
1990/11/26 2,000 2,070 2,000 2,050 131,000
1990/11/22 1,900 1,980 1,900 1,980 34,000
1990/11/21 1,910 1,910 1,880 1,900 76,000
1990/11/20 1,860 1,900 1,860 1,880 90,000
1990/11/19 1,900 1,900 1,890 1,890 9,000
1990/11/16 1,890 1,890 1,870 1,890 44,000
1990/11/15 1,920 1,920 1,880 1,880 16,000
1990/11/14 1,880 1,890 1,880 1,890 28,000
1990/11/13 1,840 1,880 1,820 1,850 38,000
1990/11/09 1,820 1,820 1,820 1,820 14,000
1990/11/08 1,890 1,900 1,870 1,870 33,000
1990/11/07 1,980 1,980 1,890 1,920 173,000
1990/11/06 2,020 2,070 1,990 1,990 74,000
1990/11/05 1,980 1,990 1,970 1,990 420,000
1990/11/02 1,970 1,970 1,970 1,970 21,000
1990/11/01 2,030 2,030 1,990 1,990 53,000
1990/10/31 2,030 2,030 2,010 2,030 104,000
1990/10/30 2,000 2,030 1,990 2,030 28,000
1990/10/29 1,990 2,030 1,990 2,030 63,000
1990/10/26 2,030 2,030 1,980 1,990 75,000
1990/10/25 2,000 2,050 1,980 2,030 32,000
1990/10/24 1,990 1,990 1,970 1,970 12,000
1990/10/23 1,950 1,990 1,950 1,960 123,000
1990/10/22 1,900 1,960 1,880 1,960 37,000
1990/10/19 2,010 2,090 1,960 1,960 110,000
1990/10/18 1,940 2,040 1,940 2,000 82,000
1990/10/17 1,810 1,890 1,810 1,890 98,000
1990/10/16 1,780 1,830 1,780 1,830 130,000
1990/10/15 1,750 1,800 1,750 1,780 99,000
1990/10/12 1,710 1,780 1,710 1,750 75,000
1990/10/11 1,860 1,860 1,800 1,800 39,000
1990/10/09 1,900 1,900 1,880 1,880 11,000
1990/10/08 1,900 1,900 1,870 1,870 8,000
1990/10/05 1,880 1,880 1,820 1,820 21,000
1990/10/04 1,740 1,760 1,720 1,760 33,000
1990/10/03 1,740 1,740 1,730 1,730 6,000
1990/10/02 1,660 1,660 1,650 1,650 25,000
1990/10/01 1,650 1,650 1,630 1,650 18,000
1990/09/28 1,800 1,800 1,610 1,650 69,000
1990/09/27 1,830 1,830 1,710 1,780 51,000
1990/09/26 1,890 1,920 1,800 1,800 32,000
1990/09/25 1,900 1,900 1,890 1,890 50,000
1990/09/21 2,010 2,010 1,980 1,980 102,000
1990/09/20 2,000 2,020 2,000 2,000 28,000
1990/09/19 2,050 2,050 2,010 2,020 40,000
1990/09/18 2,090 2,100 2,010 2,010 50,000
1990/09/17 2,120 2,120 2,090 2,090 40,000
1990/09/14 2,240 2,260 2,110 2,120 153,000
1990/09/13 2,200 2,240 2,190 2,240 36,000
1990/09/12 2,250 2,250 2,190 2,240 154,000
1990/09/11 2,280 2,280 2,220 2,250 118,000
1990/09/10 2,190 2,280 2,190 2,270 339,000
1990/09/07 2,130 2,220 2,130 2,190 121,000
1990/09/06 2,210 2,240 2,090 2,090 65,000
1990/09/05 2,130 2,220 2,090 2,220 132,000
1990/09/04 2,100 2,220 2,100 2,150 185,000
1990/09/03 2,000 2,100 2,000 2,070 349,000
1990/08/31 1,960 2,000 1,950 2,000 65,000
1990/08/30 1,920 1,960 1,920 1,930 46,000
1990/08/29 1,900 1,930 1,900 1,910 30,000
1990/08/28 1,880 1,960 1,880 1,960 80,000
1990/08/27 1,860 1,860 1,830 1,850 102,000
1990/08/24 1,860 1,900 1,860 1,860 103,000
1990/08/23 1,980 1,980 1,890 1,890 99,000
1990/08/22 2,040 2,050 1,980 2,050 79,000
1990/08/21 2,120 2,120 2,100 2,100 65,000
1990/08/20 2,080 2,120 2,080 2,120 21,000
1990/08/17 2,120 2,120 2,120 2,120 12,000
1990/08/16 2,200 2,200 2,120 2,120 38,000
1990/08/15 2,100 2,200 2,100 2,200 26,000
1990/08/14 2,200 2,200 2,100 2,100 93,000
1990/08/13 2,180 2,190 2,150 2,150 99,000
1990/08/10 2,230 2,230 2,180 2,180 56,000
1990/08/09 2,150 2,170 2,130 2,170 38,000
1990/08/08 2,100 2,130 2,100 2,100 71,000
1990/08/07 2,080 2,130 2,050 2,070 89,000
1990/08/06 2,280 2,290 2,150 2,160 33,000
1990/08/03 2,300 2,300 2,260 2,270 60,000
1990/08/02 2,380 2,390 2,300 2,310 50,000
1990/08/01 2,380 2,420 2,380 2,380 75,000
1990/07/31 2,260 2,380 2,260 2,380 47,000
1990/07/30 2,300 2,340 2,270 2,300 129,000
1990/07/27 2,300 2,350 2,260 2,300 131,000
1990/07/26 2,330 2,370 2,300 2,310 129,000
1990/07/25 2,330 2,380 2,330 2,340 95,000
1990/07/24 2,400 2,420 2,330 2,330 250,000
1990/07/23 2,440 2,470 2,410 2,430 84,000
1990/07/20 2,500 2,530 2,490 2,490 122,000
1990/07/19 2,540 2,550 2,520 2,530 62,000
1990/07/18 2,530 2,580 2,520 2,570 175,000
1990/07/17 2,530 2,560 2,530 2,530 95,000
1990/07/16 2,500 2,560 2,500 2,550 77,000
1990/07/13 2,510 2,560 2,510 2,520 103,000
1990/07/12 2,510 2,560 2,510 2,510 64,000
1990/07/11 2,540 2,590 2,510 2,530 61,000
1990/07/10 2,560 2,620 2,560 2,610 77,000
1990/07/09 2,660 2,670 2,600 2,600 70,000
1990/07/06 2,630 2,680 2,610 2,650 96,000
1990/07/05 2,670 2,690 2,650 2,650 99,000
1990/07/04 2,650 2,670 2,600 2,670 86,000
1990/07/03 2,650 2,720 2,640 2,670 691,000
1990/07/02 2,530 2,630 2,490 2,620 336,000
1990/06/29 2,530 2,530 2,450 2,480 106,000
1990/06/28 2,530 2,530 2,450 2,530 41,000
1990/06/27 2,410 2,560 2,400 2,540 194,000
1990/06/26 2,370 2,450 2,370 2,450 47,000
1990/06/25 2,480 2,480 2,450 2,450 79,000
1990/06/22 2,500 2,510 2,500 2,500 144,000
1990/06/21 2,500 2,540 2,470 2,480 47,000
1990/06/20 2,550 2,570 2,540 2,540 67,000
1990/06/19 2,600 2,630 2,520 2,590 71,000
1990/06/18 2,660 2,660 2,560 2,600 217,000
1990/06/15 2,500 2,640 2,500 2,620 262,000
1990/06/14 2,500 2,520 2,450 2,510 83,000
1990/06/13 2,490 2,500 2,440 2,500 112,000
1990/06/12 2,550 2,580 2,450 2,490 211,000
1990/06/11 2,610 2,610 2,550 2,580 158,000
1990/06/08 2,660 2,660 2,610 2,610 85,000
1990/06/07 2,660 2,690 2,620 2,620 116,000
1990/06/06 2,720 2,730 2,660 2,700 286,000
1990/06/05 2,650 2,700 2,620 2,700 285,000
1990/06/04 2,690 2,690 2,570 2,570 178,000
1990/06/01 2,650 2,730 2,620 2,690 379,000
1990/05/31 2,620 2,670 2,580 2,650 296,000
1990/05/30 2,600 2,680 2,520 2,620 924,001
1990/05/29 2,330 2,600 2,310 2,600 1,705,001
1990/05/28 2,250 2,300 2,250 2,290 132,000
1990/05/25 2,210 2,250 2,210 2,230 161,000
1990/05/24 2,240 2,240 2,200 2,210 133,000
1990/05/23 2,230 2,250 2,200 2,220 49,000
1990/05/22 2,260 2,290 2,240 2,240 100,000
1990/05/21 2,210 2,220 2,200 2,220 35,000
1990/05/18 2,280 2,280 2,250 2,260 69,000
1990/05/17 2,200 2,250 2,200 2,210 115,000
1990/05/16 2,270 2,280 2,200 2,200 156,000
1990/05/15 2,290 2,290 2,200 2,200 165,000
1990/05/14 2,270 2,300 2,260 2,270 111,000
1990/05/11 2,240 2,240 2,200 2,230 39,000
1990/05/10 2,200 2,240 2,200 2,210 64,000
1990/05/09 2,200 2,240 2,200 2,240 39,000
1990/05/08 2,240 2,240 2,210 2,230 84,000
1990/05/07 2,270 2,270 2,200 2,240 217,000
1990/05/02 2,240 2,250 2,180 2,250 157,000
1990/05/01 2,220 2,230 2,180 2,220 95,000
1990/04/27 2,220 2,220 2,160 2,190 138,000
1990/04/26 2,240 2,260 2,160 2,180 162,000
1990/04/25 2,200 2,260 2,160 2,200 487,000
1990/04/24 2,100 2,120 2,060 2,100 295,000
1990/04/23 1,970 2,060 1,970 2,060 372,000
1990/04/20 1,970 1,990 1,940 1,940 173,000
1990/04/19 1,860 1,900 1,840 1,880 103,000
1990/04/18 1,750 1,790 1,750 1,780 85,000
1990/04/17 1,650 1,780 1,650 1,750 167,000
1990/04/16 1,750 1,770 1,680 1,680 72,000
1990/04/13 1,800 1,800 1,760 1,780 76,000
1990/04/12 1,850 1,850 1,800 1,800 57,000
1990/04/11 1,960 1,970 1,890 1,890 70,000
1990/04/10 1,810 1,990 1,750 1,990 243,000
1990/04/06 1,560 1,640 1,510 1,640 164,000
1990/04/05 1,550 1,550 1,400 1,500 145,000
1990/04/04 1,600 1,650 1,580 1,580 148,000
1990/04/03 1,660 1,730 1,530 1,600 229,000
1990/03/30 1,900 1,910 1,840 1,840 101,000
1990/03/29 1,950 1,950 1,870 1,870 148,000
1990/03/28 2,060 2,060 1,890 1,990 134,000
1990/03/27 2,120 2,130 1,990 2,010 260,000
1990/03/26 1,980 2,150 1,980 2,080 141,000
1990/03/23 1,980 2,050 1,920 1,980 113,000
1990/03/22 2,060 2,100 1,920 1,920 92,000
1990/03/20 2,290 2,290 2,090 2,100 107,000
1990/03/19 2,360 2,400 2,270 2,270 46,000
1990/03/16 2,410 2,410 2,350 2,350 70,000
1990/03/15 2,450 2,450 2,410 2,410 45,000
1990/03/14 2,450 2,460 2,440 2,450 89,000
1990/03/13 2,440 2,490 2,400 2,440 80,000
1990/03/12 2,450 2,500 2,450 2,500 40,000
1990/03/09 2,480 2,510 2,410 2,410 120,000
1990/03/08 2,450 2,460 2,450 2,460 24,000
1990/03/07 2,470 2,500 2,410 2,430 218,000
1990/03/06 2,580 2,580 2,510 2,510 40,000
1990/03/05 2,590 2,610 2,570 2,600 62,000
1990/03/02 2,700 2,700 2,600 2,600 63,000
1990/03/01 2,690 2,690 2,600 2,650 142,000
1990/02/28 2,670 2,690 2,600 2,650 82,000
1990/02/27 2,700 2,700 2,560 2,560 36,000
1990/02/26 2,770 2,770 2,670 2,670 24,000
1990/02/23 2,830 2,830 2,730 2,730 95,000
1990/02/22 2,870 2,870 2,790 2,790 136,000
1990/02/21 2,890 2,950 2,830 2,830 111,000
1990/02/20 2,980 2,980 2,910 2,910 34,000
1990/02/19 2,980 2,980 2,970 2,980 28,000
1990/02/16 3,050 3,050 2,950 2,950 73,000
1990/02/15 3,000 3,050 3,000 3,000 10,000
1990/02/14 3,150 3,150 3,050 3,050 48,000
1990/02/13 3,150 3,160 3,150 3,150 27,000
1990/02/09 3,150 3,170 3,150 3,150 35,000
1990/02/08 3,190 3,190 3,150 3,150 48,000
1990/02/07 3,160 3,190 3,150 3,150 99,000
1990/02/06 3,150 3,170 3,100 3,150 163,000
1990/02/05 3,110 3,120 3,080 3,100 140,000
1990/02/02 3,100 3,120 3,090 3,090 92,000
1990/02/01 3,090 3,100 3,090 3,090 27,000
1990/01/31 3,080 3,080 3,040 3,050 48,000
1990/01/30 3,080 3,080 3,030 3,030 50,000
1990/01/29 2,960 3,050 2,960 3,000 25,000
1990/01/26 2,940 3,030 2,940 2,950 67,000
1990/01/25 3,080 3,080 2,930 2,930 57,000
1990/01/24 3,100 3,100 3,010 3,030 42,000
1990/01/23 3,050 3,100 2,990 3,100 128,000
1990/01/22 3,050 3,050 2,970 3,050 51,000
1990/01/19 3,030 3,030 2,950 2,960 82,000
1990/01/18 3,050 3,050 2,950 3,030 173,000
1990/01/17 3,140 3,140 3,030 3,030 88,000
1990/01/16 3,150 3,150 3,030 3,090 48,000
1990/01/12 3,100 3,100 3,030 3,100 229,000
1990/01/11 3,030 3,140 3,000 3,100 55,000
1990/01/10 3,150 3,150 3,010 3,020 61,000
1990/01/09 3,090 3,100 3,050 3,100 55,000
1990/01/08 3,100 3,100 3,010 3,040 83,000
1990/01/05 3,100 3,150 3,050 3,100 60,000
1990/01/04 3,180 3,180 3,050 3,100 36,000

このページの先頭へ