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 |
---|---|---|---|---|---|
1994/12/30 | 2,050 | 2,050 | 2,030 | 2,040 | 17,200 |
1994/12/29 | 2,030 | 2,050 | 2,020 | 2,050 | 84,900 |
1994/12/28 | 2,040 | 2,040 | 2,030 | 2,030 | 77,200 |
1994/12/27 | 2,050 | 2,050 | 2,040 | 2,050 | 43,100 |
1994/12/26 | 2,010 | 2,100 | 1,970 | 2,070 | 54,100 |
1994/12/22 | 1,980 | 1,990 | 1,950 | 1,960 | 129,800 |
1994/12/21 | 1,960 | 1,960 | 1,940 | 1,950 | 768,800 |
1994/12/20 | 1,980 | 1,980 | 1,950 | 1,950 | 708,300 |
1994/12/19 | 2,000 | 2,010 | 1,980 | 1,980 | 1,158,900 |
1994/12/16 | 2,020 | 2,020 | 2,000 | 2,010 | 69,200 |
1994/12/15 | 2,030 | 2,040 | 2,020 | 2,020 | 1,083,600 |
1994/12/14 | 2,030 | 2,040 | 2,020 | 2,040 | 176,000 |
1994/12/13 | 2,020 | 2,050 | 2,020 | 2,050 | 35,400 |
1994/12/12 | 2,010 | 2,060 | 2,010 | 2,060 | 181,000 |
1994/12/09 | 2,030 | 2,080 | 2,030 | 2,060 | 77,900 |
1994/12/08 | 2,090 | 2,090 | 2,080 | 2,080 | 49,300 |
1994/12/07 | 2,100 | 2,100 | 2,060 | 2,090 | 78,300 |
1994/12/06 | 2,080 | 2,090 | 2,070 | 2,090 | 59,000 |
1994/12/05 | 2,070 | 2,080 | 2,060 | 2,060 | 38,200 |
1994/12/02 | 2,070 | 2,080 | 2,050 | 2,060 | 46,800 |
1994/12/01 | 2,050 | 2,080 | 2,030 | 2,080 | 109,200 |
1994/11/30 | 2,020 | 2,060 | 2,010 | 2,060 | 168,000 |
1994/11/29 | 2,000 | 2,020 | 1,980 | 2,020 | 24,300 |
1994/11/28 | 2,000 | 2,040 | 2,000 | 2,000 | 25,900 |
1994/11/25 | 2,020 | 2,040 | 1,980 | 1,980 | 47,800 |
1994/11/24 | 2,010 | 2,030 | 2,010 | 2,020 | 68,800 |
1994/11/22 | 2,030 | 2,040 | 2,030 | 2,030 | 53,800 |
1994/11/21 | 2,060 | 2,060 | 2,030 | 2,030 | 20,600 |
1994/11/18 | 2,040 | 2,060 | 2,040 | 2,050 | 42,700 |
1994/11/17 | 2,030 | 2,040 | 2,030 | 2,030 | 73,100 |
1994/11/16 | 2,040 | 2,040 | 2,010 | 2,010 | 102,500 |
1994/11/15 | 2,040 | 2,040 | 2,020 | 2,030 | 34,100 |
1994/11/14 | 2,040 | 2,040 | 2,020 | 2,030 | 154,900 |
1994/11/11 | 2,040 | 2,080 | 2,040 | 2,080 | 309,000 |
1994/11/10 | 2,050 | 2,080 | 2,030 | 2,070 | 95,100 |
1994/11/09 | 2,040 | 2,080 | 2,040 | 2,040 | 298,500 |
1994/11/08 | 2,050 | 2,060 | 2,030 | 2,060 | 41,300 |
1994/11/07 | 2,050 | 2,090 | 2,050 | 2,070 | 11,200 |
1994/11/04 | 2,040 | 2,070 | 2,040 | 2,050 | 222,200 |
1994/11/02 | 2,060 | 2,060 | 2,000 | 2,000 | 265,700 |
1994/11/01 | 2,060 | 2,090 | 2,040 | 2,040 | 39,700 |
1994/10/31 | 2,060 | 2,100 | 2,040 | 2,100 | 94,300 |
1994/10/28 | 2,090 | 2,090 | 2,060 | 2,060 | 47,700 |
1994/10/27 | 2,080 | 2,100 | 2,070 | 2,070 | 65,400 |
1994/10/26 | 2,100 | 2,100 | 2,060 | 2,060 | 132,200 |
1994/10/25 | 2,120 | 2,120 | 2,100 | 2,110 | 76,300 |
1994/10/24 | 2,150 | 2,150 | 2,140 | 2,140 | 68,100 |
1994/10/21 | 2,190 | 2,200 | 2,160 | 2,170 | 94,700 |
1994/10/20 | 2,210 | 2,210 | 2,170 | 2,190 | 103,200 |
1994/10/19 | 2,230 | 2,250 | 2,200 | 2,230 | 62,300 |
1994/10/18 | 2,240 | 2,240 | 2,220 | 2,240 | 10,500 |
1994/10/17 | 2,220 | 2,250 | 2,220 | 2,220 | 57,900 |
1994/10/14 | 2,230 | 2,250 | 2,200 | 2,200 | 17,700 |
1994/10/13 | 2,270 | 2,270 | 2,260 | 2,270 | 75,200 |
1994/10/12 | 2,150 | 2,270 | 2,150 | 2,250 | 63,300 |
1994/10/11 | 2,210 | 2,210 | 2,110 | 2,110 | 183,800 |
1994/10/07 | 2,240 | 2,250 | 2,210 | 2,210 | 159,400 |
1994/10/06 | 2,300 | 2,310 | 2,240 | 2,240 | 154,100 |
1994/10/05 | 2,330 | 2,330 | 2,300 | 2,300 | 34,200 |
1994/10/04 | 2,340 | 2,340 | 2,310 | 2,340 | 45,400 |
1994/10/03 | 2,340 | 2,380 | 2,310 | 2,350 | 40,400 |
1994/09/30 | 2,300 | 2,340 | 2,300 | 2,340 | 55,300 |
1994/09/29 | 2,300 | 2,340 | 2,270 | 2,300 | 86,200 |
1994/09/28 | 2,300 | 2,320 | 2,290 | 2,300 | 50,800 |
1994/09/27 | 2,330 | 2,360 | 2,290 | 2,290 | 35,000 |
1994/09/26 | 2,360 | 2,360 | 2,350 | 2,350 | 54,300 |
1994/09/22 | 2,330 | 2,360 | 2,320 | 2,350 | 159,100 |
1994/09/21 | 2,340 | 2,360 | 2,340 | 2,340 | 83,400 |
1994/09/20 | 2,340 | 2,360 | 2,310 | 2,360 | 139,800 |
1994/09/19 | 2,350 | 2,360 | 2,330 | 2,330 | 63,800 |
1994/09/16 | 2,360 | 2,360 | 2,320 | 2,350 | 103,100 |
1994/09/14 | 2,280 | 2,340 | 2,280 | 2,320 | 84,800 |
1994/09/13 | 2,300 | 2,300 | 2,270 | 2,280 | 96,900 |
1994/09/12 | 2,320 | 2,350 | 2,300 | 2,350 | 86,100 |
1994/09/09 | 2,370 | 2,370 | 2,310 | 2,350 | 263,900 |
1994/09/08 | 2,350 | 2,350 | 2,310 | 2,330 | 88,400 |
1994/09/07 | 2,360 | 2,380 | 2,330 | 2,330 | 83,700 |
1994/09/06 | 2,360 | 2,390 | 2,350 | 2,390 | 218,300 |
1994/09/05 | 2,370 | 2,370 | 2,360 | 2,360 | 124,400 |
1994/09/02 | 2,360 | 2,380 | 2,360 | 2,360 | 70,000 |
1994/09/01 | 2,380 | 2,390 | 2,340 | 2,360 | 288,000 |
1994/08/31 | 2,390 | 2,390 | 2,370 | 2,390 | 173,800 |
1994/08/30 | 2,390 | 2,400 | 2,370 | 2,370 | 360,900 |
1994/08/29 | 2,410 | 2,420 | 2,400 | 2,410 | 192,900 |
1994/08/26 | 2,420 | 2,420 | 2,360 | 2,370 | 240,000 |
1994/08/25 | 2,490 | 2,490 | 2,410 | 2,420 | 113,400 |
1994/08/24 | 2,470 | 2,500 | 2,430 | 2,480 | 99,800 |
1994/08/23 | 2,440 | 2,460 | 2,400 | 2,430 | 193,000 |
1994/08/22 | 2,440 | 2,450 | 2,430 | 2,440 | 70,700 |
1994/08/19 | 2,430 | 2,450 | 2,430 | 2,440 | 67,500 |
1994/08/18 | 2,480 | 2,480 | 2,440 | 2,450 | 59,900 |
1994/08/17 | 2,500 | 2,500 | 2,480 | 2,480 | 37,700 |
1994/08/16 | 2,500 | 2,510 | 2,500 | 2,510 | 91,800 |
1994/08/15 | 2,540 | 2,540 | 2,500 | 2,510 | 175,500 |
1994/08/12 | 2,500 | 2,530 | 2,500 | 2,520 | 110,600 |
1994/08/11 | 2,480 | 2,480 | 2,470 | 2,470 | 80,900 |
1994/08/10 | 2,470 | 2,480 | 2,460 | 2,480 | 581,700 |
1994/08/09 | 2,520 | 2,550 | 2,510 | 2,510 | 137,100 |
1994/08/08 | 2,510 | 2,510 | 2,500 | 2,510 | 122,600 |
1994/08/05 | 2,510 | 2,520 | 2,490 | 2,500 | 40,600 |
1994/08/04 | 2,530 | 2,530 | 2,520 | 2,520 | 40,400 |
1994/08/03 | 2,520 | 2,540 | 2,520 | 2,530 | 138,300 |
1994/08/02 | 2,450 | 2,500 | 2,450 | 2,500 | 68,400 |
1994/08/01 | 2,470 | 2,500 | 2,450 | 2,450 | 26,000 |
1994/07/29 | 2,460 | 2,460 | 2,450 | 2,450 | 52,000 |
1994/07/28 | 2,430 | 2,440 | 2,430 | 2,430 | 55,000 |
1994/07/27 | 2,460 | 2,460 | 2,430 | 2,430 | 9,000 |
1994/07/26 | 2,470 | 2,470 | 2,430 | 2,450 | 148,000 |
1994/07/25 | 2,430 | 2,450 | 2,420 | 2,430 | 59,000 |
1994/07/22 | 2,470 | 2,470 | 2,420 | 2,420 | 37,000 |
1994/07/21 | 2,460 | 2,480 | 2,450 | 2,470 | 218,000 |
1994/07/20 | 2,500 | 2,500 | 2,480 | 2,480 | 426,000 |
1994/07/19 | 2,450 | 2,560 | 2,450 | 2,520 | 464,000 |
1994/07/18 | 2,420 | 2,460 | 2,420 | 2,450 | 31,000 |
1994/07/15 | 2,410 | 2,420 | 2,380 | 2,400 | 130,000 |
1994/07/14 | 2,310 | 2,370 | 2,310 | 2,370 | 49,000 |
1994/07/13 | 2,370 | 2,370 | 2,350 | 2,350 | 72,000 |
1994/07/12 | 2,350 | 2,370 | 2,320 | 2,370 | 56,000 |
1994/07/11 | 2,380 | 2,380 | 2,370 | 2,370 | 19,000 |
1994/07/08 | 2,400 | 2,400 | 2,370 | 2,390 | 39,000 |
1994/07/07 | 2,370 | 2,370 | 2,350 | 2,370 | 44,000 |
1994/07/06 | 2,400 | 2,410 | 2,370 | 2,370 | 140,000 |
1994/07/05 | 2,350 | 2,400 | 2,350 | 2,400 | 122,000 |
1994/07/04 | 2,300 | 2,340 | 2,290 | 2,310 | 201,000 |
1994/07/01 | 2,310 | 2,310 | 2,280 | 2,300 | 330,000 |
1994/06/30 | 2,310 | 2,330 | 2,300 | 2,320 | 114,000 |
1994/06/29 | 2,310 | 2,330 | 2,300 | 2,300 | 265,000 |
1994/06/28 | 2,340 | 2,400 | 2,340 | 2,350 | 141,000 |
1994/06/27 | 2,330 | 2,340 | 2,310 | 2,320 | 125,000 |
1994/06/24 | 2,360 | 2,380 | 2,350 | 2,380 | 187,000 |
1994/06/23 | 2,360 | 2,380 | 2,350 | 2,360 | 107,000 |
1994/06/22 | 2,350 | 2,360 | 2,320 | 2,340 | 105,000 |
1994/06/21 | 2,400 | 2,410 | 2,360 | 2,360 | 140,000 |
1994/06/20 | 2,430 | 2,440 | 2,400 | 2,400 | 149,000 |
1994/06/17 | 2,450 | 2,450 | 2,420 | 2,430 | 26,000 |
1994/06/16 | 2,430 | 2,440 | 2,420 | 2,420 | 25,000 |
1994/06/15 | 2,460 | 2,460 | 2,440 | 2,440 | 140,000 |
1994/06/14 | 2,470 | 2,480 | 2,450 | 2,450 | 87,000 |
1994/06/13 | 2,480 | 2,520 | 2,450 | 2,450 | 159,000 |
1994/06/10 | 2,520 | 2,530 | 2,450 | 2,460 | 266,000 |
1994/06/09 | 2,530 | 2,530 | 2,520 | 2,520 | 173,000 |
1994/06/08 | 2,500 | 2,520 | 2,490 | 2,520 | 164,000 |
1994/06/07 | 2,440 | 2,500 | 2,440 | 2,440 | 205,000 |
1994/06/06 | 2,470 | 2,470 | 2,420 | 2,440 | 137,000 |
1994/06/03 | 2,510 | 2,530 | 2,480 | 2,530 | 127,000 |
1994/06/02 | 2,530 | 2,550 | 2,520 | 2,530 | 777,000 |
1994/06/01 | 2,520 | 2,530 | 2,510 | 2,520 | 153,000 |
1994/05/31 | 2,530 | 2,530 | 2,520 | 2,530 | 148,000 |
1994/05/30 | 2,520 | 2,530 | 2,520 | 2,520 | 309,000 |
1994/05/27 | 2,530 | 2,530 | 2,510 | 2,510 | 161,000 |
1994/05/26 | 2,540 | 2,540 | 2,520 | 2,530 | 735,000 |
1994/05/25 | 2,600 | 2,600 | 2,520 | 2,530 | 1,727,000 |
1994/05/24 | 2,600 | 2,630 | 2,600 | 2,630 | 91,000 |
1994/05/23 | 2,640 | 2,640 | 2,590 | 2,600 | 140,000 |
1994/05/20 | 2,650 | 2,650 | 2,610 | 2,640 | 113,000 |
1994/05/19 | 2,640 | 2,650 | 2,630 | 2,630 | 80,000 |
1994/05/18 | 2,670 | 2,670 | 2,650 | 2,660 | 35,000 |
1994/05/17 | 2,700 | 2,700 | 2,660 | 2,680 | 73,000 |
1994/05/16 | 2,680 | 2,700 | 2,680 | 2,690 | 28,000 |
1994/05/13 | 2,700 | 2,700 | 2,650 | 2,670 | 83,000 |
1994/05/12 | 2,700 | 2,700 | 2,660 | 2,700 | 43,000 |
1994/05/11 | 2,720 | 2,730 | 2,700 | 2,720 | 32,000 |
1994/05/10 | 2,690 | 2,720 | 2,650 | 2,710 | 64,000 |
1994/05/09 | 2,710 | 2,710 | 2,680 | 2,680 | 24,000 |
1994/05/06 | 2,680 | 2,730 | 2,670 | 2,720 | 145,000 |
1994/05/02 | 2,600 | 2,650 | 2,600 | 2,640 | 12,000 |
1994/04/28 | 2,570 | 2,650 | 2,570 | 2,650 | 76,000 |
1994/04/27 | 2,630 | 2,630 | 2,610 | 2,610 | 116,000 |
1994/04/26 | 2,630 | 2,640 | 2,630 | 2,630 | 76,000 |
1994/04/25 | 2,630 | 2,670 | 2,630 | 2,660 | 101,000 |
1994/04/22 | 2,660 | 2,660 | 2,620 | 2,650 | 85,000 |
1994/04/21 | 2,610 | 2,620 | 2,560 | 2,580 | 102,000 |
1994/04/20 | 2,630 | 2,640 | 2,620 | 2,640 | 89,000 |
1994/04/19 | 2,660 | 2,660 | 2,620 | 2,620 | 153,000 |
1994/04/18 | 2,660 | 2,690 | 2,660 | 2,680 | 169,000 |
1994/04/15 | 2,630 | 2,650 | 2,620 | 2,640 | 42,000 |
1994/04/14 | 2,620 | 2,640 | 2,620 | 2,620 | 98,000 |
1994/04/13 | 2,630 | 2,640 | 2,580 | 2,620 | 43,000 |
1994/04/12 | 2,700 | 2,700 | 2,610 | 2,630 | 102,000 |
1994/04/11 | 2,660 | 2,660 | 2,660 | 2,660 | 33,000 |
1994/04/08 | 2,740 | 2,760 | 2,680 | 2,700 | 163,000 |
1994/04/07 | 2,730 | 2,740 | 2,720 | 2,740 | 66,000 |
1994/04/06 | 2,720 | 2,760 | 2,650 | 2,650 | 103,000 |
1994/04/05 | 2,680 | 2,700 | 2,640 | 2,700 | 96,000 |
1994/04/04 | 2,680 | 2,680 | 2,620 | 2,680 | 114,000 |
1994/04/01 | 2,720 | 2,720 | 2,670 | 2,670 | 57,000 |
1994/03/31 | 2,720 | 2,730 | 2,630 | 2,730 | 180,000 |
1994/03/30 | 2,720 | 2,720 | 2,660 | 2,680 | 201,000 |
1994/03/29 | 2,740 | 2,750 | 2,740 | 2,750 | 149,000 |
1994/03/28 | 2,690 | 2,750 | 2,690 | 2,740 | 128,000 |
1994/03/25 | 2,670 | 2,730 | 2,660 | 2,730 | 122,000 |
1994/03/24 | 2,630 | 2,670 | 2,620 | 2,660 | 309,000 |
1994/03/23 | 2,680 | 2,690 | 2,630 | 2,630 | 195,000 |
1994/03/22 | 2,700 | 2,730 | 2,690 | 2,700 | 192,000 |
1994/03/18 | 2,750 | 2,770 | 2,730 | 2,740 | 303,000 |
1994/03/17 | 2,700 | 2,720 | 2,670 | 2,720 | 241,000 |
1994/03/16 | 2,740 | 2,770 | 2,700 | 2,700 | 58,000 |
1994/03/15 | 2,760 | 2,760 | 2,740 | 2,740 | 71,000 |
1994/03/14 | 2,750 | 2,780 | 2,750 | 2,770 | 90,000 |
1994/03/11 | 2,750 | 2,750 | 2,730 | 2,750 | 381,000 |
1994/03/10 | 2,700 | 2,770 | 2,700 | 2,750 | 79,000 |
1994/03/09 | 2,750 | 2,760 | 2,700 | 2,760 | 62,000 |
1994/03/08 | 2,770 | 2,780 | 2,760 | 2,760 | 158,000 |
1994/03/07 | 2,750 | 2,780 | 2,750 | 2,750 | 123,000 |
1994/03/04 | 2,690 | 2,730 | 2,690 | 2,730 | 210,000 |
1994/03/03 | 2,720 | 2,730 | 2,680 | 2,700 | 178,000 |
1994/03/02 | 2,760 | 2,760 | 2,690 | 2,700 | 234,000 |
1994/03/01 | 2,880 | 2,890 | 2,800 | 2,800 | 206,000 |
1994/02/28 | 2,870 | 2,900 | 2,850 | 2,860 | 233,000 |
1994/02/25 | 2,890 | 2,900 | 2,840 | 2,840 | 162,000 |
1994/02/24 | 2,850 | 2,930 | 2,830 | 2,930 | 384,000 |
1994/02/23 | 2,790 | 2,820 | 2,790 | 2,820 | 119,000 |
1994/02/22 | 2,810 | 2,820 | 2,750 | 2,750 | 238,000 |
1994/02/21 | 2,760 | 2,790 | 2,760 | 2,790 | 95,000 |
1994/02/18 | 2,770 | 2,820 | 2,720 | 2,720 | 111,000 |
1994/02/17 | 2,700 | 2,750 | 2,690 | 2,750 | 99,000 |
1994/02/16 | 2,690 | 2,700 | 2,670 | 2,680 | 93,000 |
1994/02/15 | 2,740 | 2,740 | 2,680 | 2,700 | 165,000 |
1994/02/14 | 2,670 | 2,770 | 2,670 | 2,770 | 151,000 |
1994/02/10 | 2,740 | 2,740 | 2,680 | 2,690 | 236,000 |
1994/02/09 | 2,720 | 2,760 | 2,690 | 2,700 | 255,000 |
1994/02/08 | 2,760 | 2,870 | 2,700 | 2,700 | 226,000 |
1994/02/07 | 2,780 | 2,780 | 2,700 | 2,700 | 164,000 |
1994/02/04 | 2,790 | 2,790 | 2,740 | 2,770 | 1,068,000 |
1994/02/03 | 2,860 | 2,860 | 2,740 | 2,760 | 133,000 |
1994/02/02 | 2,770 | 2,860 | 2,770 | 2,860 | 1,074,000 |
1994/02/01 | 2,860 | 2,860 | 2,840 | 2,840 | 194,000 |
1994/01/31 | 2,760 | 2,860 | 2,760 | 2,860 | 163,000 |
1994/01/28 | 2,700 | 2,720 | 2,680 | 2,680 | 218,000 |
1994/01/27 | 2,810 | 2,810 | 2,680 | 2,680 | 2,527,001 |
1994/01/26 | 2,770 | 2,820 | 2,760 | 2,820 | 84,000 |
1994/01/25 | 2,740 | 2,800 | 2,740 | 2,740 | 133,000 |
1994/01/24 | 2,720 | 2,730 | 2,710 | 2,730 | 66,000 |
1994/01/21 | 2,930 | 2,940 | 2,830 | 2,870 | 414,000 |
1994/01/20 | 2,830 | 2,910 | 2,810 | 2,910 | 272,000 |
1994/01/19 | 2,800 | 2,840 | 2,800 | 2,840 | 275,000 |
1994/01/18 | 2,820 | 2,820 | 2,770 | 2,810 | 126,000 |
1994/01/17 | 2,820 | 2,820 | 2,790 | 2,820 | 175,000 |
1994/01/14 | 2,830 | 2,850 | 2,800 | 2,840 | 413,000 |
1994/01/13 | 2,870 | 2,870 | 2,800 | 2,840 | 324,000 |
1994/01/12 | 2,860 | 2,910 | 2,860 | 2,870 | 359,000 |
1994/01/11 | 2,890 | 2,890 | 2,810 | 2,880 | 135,000 |
1994/01/10 | 2,900 | 2,910 | 2,870 | 2,900 | 401,000 |
1994/01/07 | 2,810 | 2,890 | 2,810 | 2,890 | 367,000 |
1994/01/06 | 2,770 | 2,830 | 2,770 | 2,830 | 259,000 |
1994/01/05 | 2,720 | 2,740 | 2,700 | 2,740 | 137,000 |
1994/01/04 | 2,580 | 2,680 | 2,580 | 2,680 | 31,000 |