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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,310 | 3,320 | 3,210 | 3,220 | 152,000 |
| 1997/12/29 | 3,250 | 3,320 | 3,240 | 3,320 | 95,600 |
| 1997/12/26 | 3,330 | 3,330 | 3,220 | 3,250 | 81,600 |
| 1997/12/25 | 3,300 | 3,400 | 3,250 | 3,340 | 292,100 |
| 1997/12/24 | 3,340 | 3,360 | 3,290 | 3,300 | 225,100 |
| 1997/12/22 | 3,310 | 3,430 | 3,280 | 3,340 | 225,200 |
| 1997/12/19 | 3,200 | 3,360 | 3,200 | 3,360 | 469,900 |
| 1997/12/18 | 3,400 | 3,440 | 3,350 | 3,400 | 469,600 |
| 1997/12/17 | 3,410 | 3,550 | 3,400 | 3,550 | 690,300 |
| 1997/12/16 | 3,350 | 3,370 | 3,340 | 3,360 | 346,100 |
| 1997/12/15 | 3,380 | 3,380 | 3,290 | 3,330 | 291,100 |
| 1997/12/12 | 3,400 | 3,430 | 3,350 | 3,430 | 451,600 |
| 1997/12/11 | 3,440 | 3,450 | 3,410 | 3,430 | 114,100 |
| 1997/12/10 | 3,490 | 3,490 | 3,430 | 3,470 | 171,200 |
| 1997/12/09 | 3,520 | 3,570 | 3,440 | 3,470 | 363,500 |
| 1997/12/08 | 3,430 | 3,470 | 3,430 | 3,450 | 263,100 |
| 1997/12/05 | 3,420 | 3,430 | 3,400 | 3,410 | 124,700 |
| 1997/12/04 | 3,390 | 3,420 | 3,380 | 3,420 | 403,700 |
| 1997/12/03 | 3,400 | 3,520 | 3,400 | 3,420 | 528,000 |
| 1997/12/02 | 3,290 | 3,400 | 3,270 | 3,400 | 289,200 |
| 1997/12/01 | 3,200 | 3,270 | 3,150 | 3,200 | 183,900 |
| 1997/11/28 | 3,200 | 3,220 | 3,160 | 3,200 | 144,900 |
| 1997/11/27 | 3,070 | 3,130 | 3,070 | 3,110 | 80,400 |
| 1997/11/26 | 3,070 | 3,100 | 3,020 | 3,070 | 126,000 |
| 1997/11/25 | 2,990 | 3,080 | 2,960 | 3,070 | 489,900 |
| 1997/11/21 | 3,100 | 3,230 | 3,100 | 3,190 | 286,200 |
| 1997/11/20 | 3,090 | 3,170 | 3,020 | 3,020 | 180,800 |
| 1997/11/19 | 3,180 | 3,180 | 3,090 | 3,090 | 98,600 |
| 1997/11/18 | 3,040 | 3,240 | 3,020 | 3,230 | 528,000 |
| 1997/11/17 | 2,900 | 3,050 | 2,900 | 2,960 | 196,200 |
| 1997/11/14 | 2,970 | 3,010 | 2,900 | 2,980 | 776,600 |
| 1997/11/13 | 3,030 | 3,120 | 3,030 | 3,070 | 605,800 |
| 1997/11/12 | 3,090 | 3,130 | 3,050 | 3,080 | 230,000 |
| 1997/11/11 | 3,100 | 3,130 | 3,080 | 3,080 | 129,400 |
| 1997/11/10 | 3,100 | 3,140 | 3,080 | 3,100 | 231,800 |
| 1997/11/07 | 3,230 | 3,230 | 3,130 | 3,200 | 339,600 |
| 1997/11/06 | 3,230 | 3,280 | 3,230 | 3,240 | 291,900 |
| 1997/11/05 | 3,200 | 3,230 | 3,160 | 3,230 | 208,300 |
| 1997/11/04 | 3,260 | 3,270 | 3,150 | 3,150 | 309,500 |
| 1997/10/31 | 3,230 | 3,230 | 3,200 | 3,230 | 220,600 |
| 1997/10/30 | 3,290 | 3,290 | 3,200 | 3,260 | 203,400 |
| 1997/10/29 | 3,350 | 3,350 | 3,270 | 3,320 | 151,500 |
| 1997/10/28 | 3,340 | 3,370 | 3,190 | 3,200 | 412,100 |
| 1997/10/27 | 3,500 | 3,500 | 3,420 | 3,470 | 132,300 |
| 1997/10/24 | 3,410 | 3,530 | 3,370 | 3,520 | 318,700 |
| 1997/10/23 | 3,420 | 3,430 | 3,400 | 3,410 | 134,600 |
| 1997/10/22 | 3,490 | 3,500 | 3,460 | 3,470 | 198,600 |
| 1997/10/21 | 3,450 | 3,520 | 3,450 | 3,460 | 286,300 |
| 1997/10/20 | 3,430 | 3,480 | 3,420 | 3,420 | 132,900 |
| 1997/10/17 | 3,450 | 3,490 | 3,430 | 3,480 | 175,000 |
| 1997/10/16 | 3,410 | 3,500 | 3,400 | 3,500 | 202,300 |
| 1997/10/15 | 3,460 | 3,600 | 3,440 | 3,600 | 569,600 |
| 1997/10/14 | 3,460 | 3,480 | 3,390 | 3,410 | 245,000 |
| 1997/10/13 | 3,430 | 3,430 | 3,330 | 3,410 | 96,900 |
| 1997/10/09 | 3,410 | 3,420 | 3,330 | 3,420 | 129,600 |
| 1997/10/08 | 3,470 | 3,480 | 3,410 | 3,410 | 186,000 |
| 1997/10/07 | 3,480 | 3,530 | 3,400 | 3,420 | 301,000 |
| 1997/10/06 | 3,450 | 3,470 | 3,410 | 3,440 | 272,300 |
| 1997/10/03 | 3,420 | 3,510 | 3,330 | 3,500 | 571,400 |
| 1997/10/02 | 3,360 | 3,440 | 3,330 | 3,380 | 483,400 |
| 1997/10/01 | 3,320 | 3,350 | 3,230 | 3,350 | 433,800 |
| 1997/09/30 | 3,200 | 3,290 | 3,170 | 3,280 | 280,100 |
| 1997/09/29 | 3,190 | 3,220 | 3,130 | 3,170 | 163,900 |
| 1997/09/26 | 3,250 | 3,260 | 3,160 | 3,200 | 276,400 |
| 1997/09/25 | 3,280 | 3,310 | 3,250 | 3,270 | 290,100 |
| 1997/09/24 | 3,300 | 3,320 | 3,290 | 3,300 | 216,200 |
| 1997/09/22 | 3,330 | 3,340 | 3,250 | 3,300 | 303,000 |
| 1997/09/19 | 3,150 | 3,220 | 3,140 | 3,200 | 212,200 |
| 1997/09/18 | 3,120 | 3,120 | 3,080 | 3,090 | 143,200 |
| 1997/09/17 | 3,060 | 3,100 | 3,060 | 3,080 | 379,200 |
| 1997/09/16 | 3,150 | 3,150 | 2,980 | 3,010 | 484,200 |
| 1997/09/12 | 3,190 | 3,190 | 3,040 | 3,150 | 455,800 |
| 1997/09/11 | 3,170 | 3,200 | 3,150 | 3,200 | 148,100 |
| 1997/09/10 | 3,270 | 3,270 | 3,220 | 3,250 | 121,500 |
| 1997/09/09 | 3,190 | 3,300 | 3,190 | 3,300 | 229,900 |
| 1997/09/08 | 3,200 | 3,200 | 3,160 | 3,170 | 194,900 |
| 1997/09/05 | 3,240 | 3,250 | 3,180 | 3,200 | 329,100 |
| 1997/09/04 | 3,180 | 3,230 | 3,140 | 3,230 | 264,100 |
| 1997/09/03 | 3,140 | 3,190 | 3,120 | 3,140 | 360,400 |
| 1997/09/02 | 2,950 | 3,080 | 2,950 | 3,080 | 169,200 |
| 1997/09/01 | 3,110 | 3,110 | 2,860 | 2,910 | 107,800 |
| 1997/08/29 | 3,130 | 3,130 | 3,040 | 3,110 | 540,000 |
| 1997/08/28 | 3,130 | 3,130 | 3,080 | 3,110 | 150,500 |
| 1997/08/27 | 3,190 | 3,210 | 3,120 | 3,130 | 205,400 |
| 1997/08/26 | 3,190 | 3,230 | 3,140 | 3,200 | 341,600 |
| 1997/08/25 | 3,160 | 3,230 | 3,160 | 3,190 | 224,500 |
| 1997/08/22 | 3,340 | 3,340 | 3,220 | 3,280 | 272,100 |
| 1997/08/21 | 3,400 | 3,420 | 3,340 | 3,370 | 289,000 |
| 1997/08/20 | 3,270 | 3,410 | 3,250 | 3,380 | 367,900 |
| 1997/08/19 | 3,340 | 3,360 | 3,190 | 3,280 | 293,700 |
| 1997/08/18 | 3,390 | 3,390 | 3,320 | 3,350 | 2,187,900 |
| 1997/08/15 | 3,400 | 3,430 | 3,380 | 3,410 | 178,900 |
| 1997/08/14 | 3,390 | 3,400 | 3,360 | 3,390 | 325,000 |
| 1997/08/13 | 3,180 | 3,360 | 3,160 | 3,340 | 363,900 |
| 1997/08/12 | 3,130 | 3,180 | 3,110 | 3,140 | 276,000 |
| 1997/08/11 | 2,990 | 3,050 | 2,980 | 3,010 | 643,800 |
| 1997/08/08 | 3,180 | 3,180 | 3,100 | 3,130 | 1,442,100 |
| 1997/08/07 | 3,220 | 3,250 | 3,160 | 3,180 | 608,700 |
| 1997/08/06 | 3,250 | 3,270 | 3,200 | 3,200 | 675,800 |
| 1997/08/05 | 3,340 | 3,350 | 3,200 | 3,280 | 362,000 |
| 1997/08/04 | 3,370 | 3,530 | 3,290 | 3,380 | 498,900 |
| 1997/08/01 | 3,400 | 3,440 | 3,320 | 3,370 | 601,700 |
| 1997/07/31 | 3,420 | 3,640 | 3,420 | 3,640 | 1,198,500 |
| 1997/07/30 | 3,360 | 3,480 | 3,330 | 3,430 | 1,104,200 |
| 1997/07/29 | 3,300 | 3,350 | 3,280 | 3,310 | 386,700 |
| 1997/07/28 | 3,320 | 3,330 | 3,280 | 3,300 | 523,400 |
| 1997/07/25 | 3,240 | 3,310 | 3,230 | 3,300 | 1,007,000 |
| 1997/07/24 | 3,210 | 3,230 | 3,190 | 3,230 | 522,100 |
| 1997/07/23 | 3,180 | 3,220 | 3,170 | 3,180 | 425,700 |
| 1997/07/22 | 3,180 | 3,180 | 3,120 | 3,140 | 224,100 |
| 1997/07/18 | 3,140 | 3,230 | 3,140 | 3,180 | 563,900 |
| 1997/07/17 | 3,120 | 3,160 | 3,080 | 3,150 | 311,500 |
| 1997/07/16 | 3,120 | 3,130 | 3,060 | 3,080 | 355,300 |
| 1997/07/15 | 3,160 | 3,160 | 3,080 | 3,080 | 322,200 |
| 1997/07/14 | 3,150 | 3,160 | 3,100 | 3,150 | 632,600 |
| 1997/07/11 | 3,030 | 3,120 | 3,000 | 3,100 | 836,600 |
| 1997/07/10 | 2,900 | 3,010 | 2,900 | 2,990 | 607,500 |
| 1997/07/09 | 2,930 | 2,940 | 2,870 | 2,890 | 433,200 |
| 1997/07/08 | 2,900 | 2,920 | 2,870 | 2,890 | 254,000 |
| 1997/07/07 | 2,950 | 2,950 | 2,890 | 2,900 | 241,500 |
| 1997/07/04 | 2,910 | 2,930 | 2,890 | 2,930 | 335,300 |
| 1997/07/03 | 2,940 | 2,970 | 2,930 | 2,940 | 871,600 |
| 1997/07/02 | 2,840 | 2,900 | 2,830 | 2,880 | 1,006,600 |
| 1997/07/01 | 2,790 | 2,800 | 2,750 | 2,760 | 295,700 |
| 1997/06/30 | 2,830 | 2,830 | 2,760 | 2,800 | 305,900 |
| 1997/06/27 | 2,840 | 2,840 | 2,810 | 2,830 | 141,400 |
| 1997/06/26 | 2,850 | 2,880 | 2,820 | 2,840 | 302,600 |
| 1997/06/25 | 2,880 | 2,920 | 2,850 | 2,880 | 762,700 |
| 1997/06/24 | 2,790 | 2,890 | 2,780 | 2,870 | 1,218,900 |
| 1997/06/23 | 2,780 | 2,800 | 2,760 | 2,790 | 409,400 |
| 1997/06/20 | 2,770 | 2,810 | 2,750 | 2,760 | 1,248,200 |
| 1997/06/19 | 2,670 | 2,790 | 2,670 | 2,750 | 1,597,800 |
| 1997/06/18 | 2,550 | 2,640 | 2,550 | 2,600 | 1,251,600 |
| 1997/06/17 | 2,550 | 2,560 | 2,510 | 2,530 | 442,400 |
| 1997/06/16 | 2,550 | 2,560 | 2,540 | 2,550 | 309,500 |
| 1997/06/13 | 2,540 | 2,580 | 2,540 | 2,550 | 273,600 |
| 1997/06/12 | 2,580 | 2,590 | 2,560 | 2,580 | 328,300 |
| 1997/06/11 | 2,600 | 2,620 | 2,580 | 2,580 | 593,000 |
| 1997/06/10 | 2,560 | 2,600 | 2,560 | 2,590 | 200,300 |
| 1997/06/09 | 2,600 | 2,600 | 2,580 | 2,580 | 242,400 |
| 1997/06/06 | 2,570 | 2,600 | 2,570 | 2,590 | 134,800 |
| 1997/06/05 | 2,570 | 2,610 | 2,560 | 2,610 | 124,000 |
| 1997/06/04 | 2,580 | 2,590 | 2,550 | 2,570 | 87,100 |
| 1997/06/03 | 2,600 | 2,610 | 2,580 | 2,580 | 182,500 |
| 1997/06/02 | 2,550 | 2,600 | 2,550 | 2,580 | 177,100 |
| 1997/05/30 | 2,550 | 2,600 | 2,540 | 2,550 | 154,000 |
| 1997/05/29 | 2,570 | 2,600 | 2,550 | 2,580 | 221,300 |
| 1997/05/28 | 2,530 | 2,570 | 2,530 | 2,560 | 110,000 |
| 1997/05/27 | 2,570 | 2,570 | 2,530 | 2,530 | 291,700 |
| 1997/05/26 | 2,520 | 2,570 | 2,520 | 2,550 | 176,800 |
| 1997/05/23 | 2,490 | 2,590 | 2,480 | 2,560 | 340,300 |
| 1997/05/22 | 2,550 | 2,550 | 2,480 | 2,520 | 317,200 |
| 1997/05/21 | 2,640 | 2,640 | 2,560 | 2,570 | 364,900 |
| 1997/05/20 | 2,620 | 2,640 | 2,570 | 2,610 | 447,300 |
| 1997/05/19 | 2,590 | 2,620 | 2,570 | 2,600 | 379,700 |
| 1997/05/16 | 2,610 | 2,630 | 2,600 | 2,600 | 685,000 |
| 1997/05/15 | 2,640 | 2,640 | 2,600 | 2,630 | 750,200 |
| 1997/05/14 | 2,560 | 2,610 | 2,550 | 2,600 | 969,300 |
| 1997/05/13 | 2,540 | 2,540 | 2,500 | 2,520 | 419,800 |
| 1997/05/12 | 2,440 | 2,510 | 2,440 | 2,500 | 361,500 |
| 1997/05/09 | 2,490 | 2,490 | 2,450 | 2,480 | 160,400 |
| 1997/05/08 | 2,500 | 2,510 | 2,480 | 2,500 | 341,200 |
| 1997/05/07 | 2,500 | 2,510 | 2,460 | 2,490 | 82,500 |
| 1997/05/06 | 2,550 | 2,550 | 2,480 | 2,510 | 376,500 |
| 1997/05/02 | 2,450 | 2,500 | 2,440 | 2,480 | 332,200 |
| 1997/05/01 | 2,470 | 2,470 | 2,440 | 2,450 | 182,100 |
| 1997/04/30 | 2,420 | 2,470 | 2,420 | 2,440 | 318,400 |
| 1997/04/28 | 2,340 | 2,410 | 2,340 | 2,380 | 150,000 |
| 1997/04/25 | 2,360 | 2,380 | 2,340 | 2,350 | 206,700 |
| 1997/04/24 | 2,410 | 2,410 | 2,380 | 2,400 | 176,100 |
| 1997/04/23 | 2,370 | 2,420 | 2,370 | 2,410 | 412,500 |
| 1997/04/22 | 2,320 | 2,390 | 2,320 | 2,370 | 375,500 |
| 1997/04/21 | 2,340 | 2,340 | 2,290 | 2,310 | 222,200 |
| 1997/04/18 | 2,280 | 2,340 | 2,280 | 2,320 | 150,800 |
| 1997/04/17 | 2,250 | 2,280 | 2,250 | 2,260 | 116,700 |
| 1997/04/16 | 2,220 | 2,260 | 2,220 | 2,250 | 448,900 |
| 1997/04/15 | 2,190 | 2,210 | 2,180 | 2,200 | 122,000 |
| 1997/04/14 | 2,200 | 2,240 | 2,170 | 2,190 | 214,300 |
| 1997/04/11 | 2,230 | 2,240 | 2,200 | 2,220 | 86,500 |
| 1997/04/10 | 2,230 | 2,250 | 2,210 | 2,230 | 94,000 |
| 1997/04/09 | 2,250 | 2,260 | 2,220 | 2,230 | 122,600 |
| 1997/04/08 | 2,270 | 2,290 | 2,240 | 2,260 | 259,500 |
| 1997/04/07 | 2,340 | 2,340 | 2,270 | 2,270 | 233,500 |
| 1997/04/04 | 2,290 | 2,330 | 2,290 | 2,320 | 360,400 |
| 1997/04/03 | 2,260 | 2,300 | 2,260 | 2,290 | 347,200 |
| 1997/04/02 | 2,250 | 2,270 | 2,240 | 2,260 | 180,300 |
| 1997/04/01 | 2,260 | 2,280 | 2,240 | 2,240 | 123,200 |
| 1997/03/31 | 2,260 | 2,260 | 2,240 | 2,260 | 112,700 |
| 1997/03/28 | 2,240 | 2,250 | 2,240 | 2,250 | 73,600 |
| 1997/03/27 | 2,240 | 2,280 | 2,240 | 2,240 | 317,600 |
| 1997/03/26 | 2,200 | 2,230 | 2,160 | 2,220 | 679,700 |
| 1997/03/26 | 1 -> 1.15 分割 | ||||
| 1997/03/25 | 2,530 | 2,530 | 2,510 | 2,530 | 232,600 |
| 1997/03/24 | 2,520 | 2,530 | 2,470 | 2,490 | 78,300 |
| 1997/03/21 | 2,500 | 2,540 | 2,490 | 2,510 | 229,700 |
| 1997/03/19 | 2,520 | 2,530 | 2,450 | 2,470 | 133,600 |
| 1997/03/18 | 2,500 | 2,530 | 2,480 | 2,510 | 343,400 |
| 1997/03/17 | 2,460 | 2,500 | 2,460 | 2,460 | 554,800 |
| 1997/03/14 | 2,380 | 2,430 | 2,380 | 2,420 | 363,800 |
| 1997/03/13 | 2,390 | 2,460 | 2,390 | 2,440 | 445,700 |
| 1997/03/12 | 2,360 | 2,390 | 2,350 | 2,370 | 547,700 |
| 1997/03/11 | 2,330 | 2,340 | 2,290 | 2,320 | 339,900 |
| 1997/03/10 | 2,320 | 2,380 | 2,320 | 2,340 | 273,600 |
| 1997/03/07 | 2,270 | 2,310 | 2,180 | 2,260 | 1,216,600 |
| 1997/03/06 | 2,400 | 2,400 | 2,220 | 2,350 | 881,600 |
| 1997/03/05 | 2,440 | 2,450 | 2,390 | 2,400 | 607,300 |
| 1997/03/04 | 2,490 | 2,490 | 2,440 | 2,440 | 556,600 |
| 1997/03/03 | 2,510 | 2,510 | 2,450 | 2,460 | 389,700 |
| 1997/02/28 | 2,560 | 2,570 | 2,510 | 2,570 | 2,599,401 |
| 1997/02/27 | 2,730 | 2,730 | 2,590 | 2,600 | 1,295,000 |
| 1997/02/26 | 2,790 | 2,790 | 2,760 | 2,770 | 207,900 |
| 1997/02/25 | 2,740 | 2,770 | 2,720 | 2,760 | 489,200 |
| 1997/02/24 | 2,800 | 2,800 | 2,760 | 2,760 | 276,400 |
| 1997/02/21 | 2,800 | 2,810 | 2,790 | 2,800 | 114,100 |
| 1997/02/20 | 2,810 | 2,830 | 2,800 | 2,800 | 163,300 |
| 1997/02/19 | 2,820 | 2,830 | 2,790 | 2,810 | 295,700 |
| 1997/02/18 | 2,780 | 2,860 | 2,780 | 2,830 | 2,591,001 |
| 1997/02/17 | 2,770 | 2,790 | 2,750 | 2,780 | 207,500 |
| 1997/02/14 | 2,760 | 2,790 | 2,750 | 2,760 | 575,100 |
| 1997/02/13 | 2,690 | 2,730 | 2,680 | 2,730 | 390,200 |
| 1997/02/12 | 2,650 | 2,670 | 2,640 | 2,670 | 235,600 |
| 1997/02/10 | 2,640 | 2,640 | 2,600 | 2,630 | 285,500 |
| 1997/02/07 | 2,620 | 2,630 | 2,610 | 2,630 | 462,200 |
| 1997/02/06 | 2,600 | 2,610 | 2,570 | 2,580 | 156,400 |
| 1997/02/05 | 2,620 | 2,620 | 2,580 | 2,590 | 151,900 |
| 1997/02/04 | 2,580 | 2,600 | 2,570 | 2,600 | 52,900 |
| 1997/02/03 | 2,590 | 2,600 | 2,570 | 2,580 | 1,151,200 |
| 1997/01/31 | 2,550 | 2,580 | 2,550 | 2,580 | 117,700 |
| 1997/01/30 | 2,580 | 2,580 | 2,550 | 2,550 | 1,096,100 |
| 1997/01/29 | 2,590 | 2,600 | 2,550 | 2,580 | 45,000 |
| 1997/01/28 | 2,550 | 2,590 | 2,550 | 2,590 | 194,100 |
| 1997/01/27 | 2,530 | 2,550 | 2,530 | 2,550 | 125,900 |
| 1997/01/24 | 2,500 | 2,540 | 2,490 | 2,520 | 228,200 |
| 1997/01/23 | 2,530 | 2,530 | 2,500 | 2,510 | 107,300 |
| 1997/01/22 | 2,520 | 2,530 | 2,510 | 2,530 | 54,300 |
| 1997/01/21 | 2,490 | 2,520 | 2,490 | 2,520 | 135,100 |
| 1997/01/20 | 2,530 | 2,530 | 2,500 | 2,530 | 78,900 |
| 1997/01/17 | 2,540 | 2,550 | 2,500 | 2,530 | 224,700 |
| 1997/01/16 | 2,530 | 2,550 | 2,530 | 2,540 | 134,000 |
| 1997/01/14 | 2,510 | 2,560 | 2,500 | 2,530 | 272,400 |
| 1997/01/13 | 2,520 | 2,520 | 2,480 | 2,510 | 158,700 |
| 1997/01/10 | 2,540 | 2,550 | 2,520 | 2,550 | 258,100 |
| 1997/01/09 | 2,550 | 2,550 | 2,530 | 2,540 | 88,100 |
| 1997/01/08 | 2,550 | 2,570 | 2,540 | 2,550 | 74,100 |
| 1997/01/07 | 2,570 | 2,580 | 2,560 | 2,580 | 77,500 |
| 1997/01/06 | 2,590 | 2,610 | 2,580 | 2,600 | 38,300 |