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
1998/12/30 2,780 2,800 2,780 2,785 44,800
1998/12/29 2,850 2,860 2,835 2,860 51,400
1998/12/28 2,850 2,855 2,845 2,855 125,600
1998/12/25 2,850 2,850 2,810 2,850 54,900
1998/12/24 2,840 2,840 2,775 2,780 159,100
1998/12/22 2,830 2,910 2,830 2,840 189,100
1998/12/21 2,900 2,900 2,890 2,900 177,400
1998/12/18 2,900 2,905 2,880 2,890 169,300
1998/12/17 2,825 2,890 2,825 2,890 338,100
1998/12/16 2,770 2,790 2,740 2,785 174,300
1998/12/15 2,810 2,815 2,760 2,770 277,200
1998/12/14 2,875 2,875 2,820 2,820 160,700
1998/12/11 2,880 2,890 2,865 2,875 300,200
1998/12/10 2,860 2,870 2,860 2,860 92,600
1998/12/09 2,900 2,910 2,880 2,900 224,900
1998/12/08 2,890 2,910 2,830 2,910 308,100
1998/12/07 2,860 2,890 2,820 2,820 87,800
1998/12/04 2,875 2,900 2,830 2,830 114,400
1998/12/03 2,850 2,880 2,810 2,875 261,900
1998/12/02 2,885 2,890 2,865 2,890 169,800
1998/12/01 2,810 2,890 2,800 2,890 245,200
1998/11/30 2,900 2,910 2,810 2,810 137,300
1998/11/27 2,845 2,855 2,825 2,850 162,400
1998/11/26 2,835 2,860 2,825 2,850 184,700
1998/11/25 2,915 2,915 2,895 2,915 145,400
1998/11/24 2,875 2,920 2,855 2,915 270,300
1998/11/20 2,795 2,815 2,775 2,815 99,700
1998/11/19 2,805 2,810 2,735 2,735 200,300
1998/11/18 2,740 2,810 2,725 2,800 171,400
1998/11/17 2,840 2,840 2,755 2,765 190,000
1998/11/16 2,750 2,840 2,745 2,840 286,100
1998/11/13 2,800 2,800 2,720 2,760 456,900
1998/11/12 2,885 2,885 2,805 2,810 414,000
1998/11/11 2,850 2,880 2,840 2,865 341,700
1998/11/10 2,850 2,850 2,820 2,825 150,100
1998/11/09 2,795 2,840 2,790 2,820 191,200
1998/11/06 2,860 2,860 2,810 2,835 177,100
1998/11/05 2,875 2,875 2,840 2,855 451,300
1998/11/04 2,825 2,860 2,825 2,855 382,700
1998/11/02 2,770 2,835 2,740 2,815 447,200
1998/10/30 2,685 2,745 2,680 2,745 546,900
1998/10/29 2,640 2,670 2,630 2,665 536,700
1998/10/28 2,575 2,630 2,570 2,600 273,000
1998/10/27 2,570 2,570 2,530 2,535 141,900
1998/10/26 2,575 2,575 2,480 2,500 121,500
1998/10/23 2,565 2,595 2,550 2,575 409,400
1998/10/22 2,590 2,605 2,500 2,540 237,200
1998/10/21 2,525 2,580 2,525 2,565 285,400
1998/10/20 2,470 2,495 2,455 2,490 336,800
1998/10/19 2,450 2,460 2,435 2,435 197,300
1998/10/16 2,400 2,400 2,355 2,370 163,600
1998/10/15 2,430 2,430 2,320 2,340 268,000
1998/10/14 2,405 2,435 2,390 2,410 204,400
1998/10/13 2,490 2,490 2,400 2,425 190,600
1998/10/12 2,500 2,580 2,500 2,505 129,000
1998/10/09 2,500 2,525 2,450 2,480 146,100
1998/10/08 2,525 2,550 2,520 2,525 232,300
1998/10/07 2,420 2,485 2,380 2,485 136,100
1998/10/06 2,395 2,410 2,365 2,380 174,800
1998/10/05 2,470 2,500 2,360 2,400 223,300
1998/10/02 2,500 2,520 2,470 2,470 328,800
1998/10/01 2,600 2,630 2,545 2,565 152,400
1998/09/30 2,660 2,685 2,640 2,640 193,900
1998/09/29 2,645 2,700 2,645 2,665 91,300
1998/09/28 2,605 2,635 2,605 2,615 82,500
1998/09/25 2,550 2,635 2,550 2,605 199,500
1998/09/24 2,530 2,675 2,530 2,670 273,200
1998/09/22 2,610 2,610 2,540 2,570 151,200
1998/09/21 2,605 2,615 2,590 2,600 313,900
1998/09/18 2,645 2,685 2,595 2,605 197,500
1998/09/17 2,670 2,670 2,605 2,645 136,000
1998/09/16 2,680 2,680 2,630 2,630 124,900
1998/09/14 2,655 2,675 2,650 2,660 273,600
1998/09/11 2,650 2,660 2,620 2,620 432,600
1998/09/10 2,620 2,630 2,610 2,620 170,500
1998/09/09 2,640 2,680 2,610 2,620 184,700
1998/09/08 2,700 2,715 2,680 2,680 171,100
1998/09/07 2,650 2,715 2,650 2,715 155,100
1998/09/04 2,670 2,715 2,660 2,690 85,400
1998/09/03 2,725 2,730 2,680 2,720 73,800
1998/09/02 2,740 2,740 2,670 2,670 100,600
1998/09/01 2,755 2,755 2,650 2,740 454,600
1998/08/31 2,800 2,800 2,750 2,770 267,100
1998/08/28 2,700 2,740 2,695 2,715 346,700
1998/08/27 2,790 2,790 2,750 2,760 204,100
1998/08/26 2,800 2,825 2,790 2,825 323,000
1998/08/25 2,790 2,790 2,760 2,765 89,400
1998/08/24 2,770 2,790 2,765 2,775 91,500
1998/08/21 2,750 2,790 2,745 2,790 194,500
1998/08/20 2,755 2,755 2,735 2,755 213,900
1998/08/19 2,790 2,790 2,750 2,755 277,100
1998/08/18 2,745 2,775 2,740 2,745 218,200
1998/08/17 2,700 2,720 2,680 2,695 470,200
1998/08/14 2,660 2,660 2,650 2,650 140,300
1998/08/13 2,665 2,675 2,650 2,660 169,200
1998/08/12 2,650 2,660 2,620 2,625 231,800
1998/08/11 2,700 2,705 2,630 2,640 201,100
1998/08/10 2,700 2,705 2,690 2,695 186,600
1998/08/07 2,730 2,735 2,720 2,720 279,700
1998/08/06 2,735 2,750 2,685 2,700 229,600
1998/08/05 2,750 2,750 2,730 2,745 358,500
1998/08/04 2,750 2,775 2,750 2,750 107,400
1998/08/03 2,790 2,790 2,750 2,790 272,300
1998/07/31 2,760 2,780 2,760 2,780 174,600
1998/07/30 2,720 2,770 2,715 2,755 175,100
1998/07/29 2,760 2,760 2,700 2,730 72,700
1998/07/28 2,755 2,765 2,740 2,755 218,700
1998/07/27 2,785 2,800 2,740 2,760 383,500
1998/07/24 2,710 2,785 2,710 2,785 351,900
1998/07/23 2,680 2,690 2,640 2,690 233,700
1998/07/22 2,650 2,695 2,650 2,690 499,200
1998/07/21 2,595 2,640 2,585 2,625 611,700
1998/07/17 2,560 2,590 2,500 2,545 1,402,900
1998/07/16 2,725 2,740 2,600 2,600 726,600
1998/07/15 2,730 2,730 2,705 2,725 269,500
1998/07/14 2,730 2,735 2,700 2,705 415,600
1998/07/13 2,705 2,720 2,700 2,715 278,300
1998/07/10 2,750 2,770 2,710 2,710 265,400
1998/07/09 2,845 2,845 2,815 2,820 167,500
1998/07/08 2,860 2,860 2,805 2,825 227,400
1998/07/07 2,850 2,865 2,835 2,840 133,200
1998/07/06 2,905 2,905 2,855 2,865 222,000
1998/07/03 2,870 2,880 2,850 2,865 195,700
1998/07/02 2,850 2,895 2,820 2,845 512,500
1998/07/01 2,750 2,800 2,715 2,800 310,300
1998/06/30 2,740 2,750 2,725 2,750 347,400
1998/06/29 2,700 2,710 2,695 2,700 104,200
1998/06/26 2,680 2,695 2,655 2,695 203,500
1998/06/25 2,650 2,700 2,650 2,690 171,400
1998/06/24 2,660 2,665 2,650 2,650 148,900
1998/06/23 2,660 2,680 2,655 2,660 122,900
1998/06/22 2,630 2,660 2,630 2,660 257,700
1998/06/19 2,600 2,630 2,580 2,630 256,900
1998/06/18 2,630 2,630 2,570 2,600 235,700
1998/06/17 2,550 2,550 2,495 2,510 391,100
1998/06/16 2,630 2,650 2,520 2,550 201,100
1998/06/15 2,710 2,710 2,620 2,630 203,900
1998/06/12 2,785 2,785 2,710 2,710 439,800
1998/06/11 2,770 2,785 2,745 2,785 165,900
1998/06/10 2,770 2,770 2,760 2,770 99,300
1998/06/09 2,740 2,770 2,725 2,770 242,300
1998/06/08 2,750 2,750 2,730 2,740 109,700
1998/06/05 2,760 2,765 2,740 2,750 115,300
1998/06/04 2,765 2,770 2,755 2,760 179,200
1998/06/03 2,765 2,795 2,745 2,770 175,900
1998/06/02 2,770 2,780 2,760 2,780 98,200
1998/06/01 2,800 2,800 2,765 2,765 179,800
1998/05/29 2,780 2,800 2,765 2,780 162,800
1998/05/28 2,800 2,805 2,775 2,780 161,600
1998/05/27 2,800 2,830 2,785 2,805 203,900
1998/05/26 2,790 2,870 2,790 2,820 95,200
1998/05/25 2,800 2,830 2,790 2,810 155,900
1998/05/22 2,820 2,825 2,795 2,795 200,000
1998/05/21 2,845 2,845 2,775 2,800 464,100
1998/05/20 2,870 2,890 2,870 2,885 162,000
1998/05/19 2,870 2,880 2,860 2,860 242,800
1998/05/18 2,870 2,910 2,855 2,890 592,400
1998/05/15 2,940 2,940 2,925 2,930 345,700
1998/05/14 2,930 2,960 2,920 2,920 142,800
1998/05/13 3,000 3,030 2,970 2,970 141,400
1998/05/12 3,030 3,030 3,010 3,010 100,400
1998/05/11 3,010 3,040 2,985 3,040 100,600
1998/05/08 2,980 3,040 2,965 3,010 255,500
1998/05/07 2,900 2,940 2,900 2,940 230,200
1998/05/06 2,920 2,935 2,900 2,930 132,700
1998/05/01 2,870 2,940 2,870 2,920 181,800
1998/04/30 2,860 2,870 2,855 2,870 287,200
1998/04/28 2,840 2,900 2,840 2,860 129,100
1998/04/27 2,860 2,890 2,835 2,870 173,100
1998/04/24 2,940 2,970 2,920 2,965 267,200
1998/04/23 2,845 2,890 2,840 2,890 192,700
1998/04/22 2,870 2,880 2,825 2,845 333,400
1998/04/21 2,920 2,960 2,915 2,950 98,000
1998/04/20 2,930 2,940 2,900 2,920 47,000
1998/04/17 2,950 2,955 2,875 2,915 137,600
1998/04/16 3,000 3,000 2,950 2,955 189,300
1998/04/15 3,030 3,040 2,990 3,000 418,200
1998/04/14 3,000 3,030 2,985 3,010 259,900
1998/04/13 2,920 3,020 2,920 3,000 168,900
1998/04/10 2,980 2,990 2,960 2,960 121,100
1998/04/09 2,940 2,980 2,910 2,960 138,200
1998/04/08 2,840 2,940 2,820 2,940 251,300
1998/04/07 2,820 2,840 2,760 2,760 468,400
1998/04/06 2,830 2,860 2,760 2,860 369,500
1998/04/03 2,990 2,990 2,900 2,910 240,600
1998/04/02 2,990 3,010 2,960 2,990 161,700
1998/04/01 2,960 3,000 2,950 2,990 303,600
1998/03/31 2,950 2,970 2,900 2,950 259,400
1998/03/30 3,000 3,020 2,950 2,950 136,000
1998/03/27 2,880 3,030 2,880 2,980 223,800
1998/03/26 2,850 2,880 2,840 2,870 181,800
1998/03/25 2,830 2,850 2,830 2,850 178,200
1998/03/24 2,790 2,850 2,780 2,830 192,100
1998/03/23 2,810 2,840 2,770 2,780 204,300
1998/03/20 2,840 2,850 2,820 2,830 189,100
1998/03/19 2,870 2,870 2,830 2,850 260,300
1998/03/18 2,950 2,950 2,870 2,870 274,200
1998/03/17 3,000 3,010 2,950 2,960 383,200
1998/03/16 2,980 3,020 2,950 3,020 239,400
1998/03/13 2,950 2,970 2,930 2,950 364,000
1998/03/12 2,930 2,970 2,930 2,950 299,100
1998/03/11 2,910 3,010 2,910 2,970 291,700
1998/03/10 2,960 3,040 2,940 3,000 326,400
1998/03/09 3,060 3,060 2,950 2,970 230,300
1998/03/06 3,010 3,060 2,960 3,020 456,500
1998/03/05 3,000 3,070 2,970 2,970 759,800
1998/03/04 2,970 3,010 2,970 3,000 424,000
1998/03/03 2,940 2,990 2,910 2,970 123,300
1998/03/02 2,950 2,960 2,870 2,940 127,600
1998/02/27 2,920 2,960 2,910 2,950 367,800
1998/02/26 2,830 2,910 2,820 2,910 274,700
1998/02/25 2,790 2,830 2,790 2,820 182,500
1998/02/24 2,830 2,850 2,790 2,850 95,400
1998/02/23 2,810 2,870 2,790 2,810 151,500
1998/02/20 2,770 2,790 2,760 2,780 196,900
1998/02/19 2,810 2,810 2,760 2,770 247,500
1998/02/18 2,830 2,840 2,760 2,760 310,900
1998/02/17 2,900 2,900 2,820 2,850 531,200
1998/02/16 2,900 2,940 2,890 2,920 220,100
1998/02/13 2,830 2,940 2,820 2,900 1,059,100
1998/02/12 2,650 2,750 2,560 2,750 1,096,300
1998/02/10 2,760 2,800 2,640 2,650 871,100
1998/02/09 2,860 2,880 2,750 2,770 438,800
1998/02/06 2,970 3,000 2,920 2,920 442,600
1998/02/05 3,100 3,130 3,030 3,060 407,600
1998/02/04 3,110 3,150 3,080 3,110 268,100
1998/02/03 3,050 3,100 3,020 3,080 242,600
1998/02/02 2,990 3,010 2,920 2,930 358,200
1998/01/30 2,960 3,090 2,960 3,000 281,400
1998/01/29 2,970 2,990 2,930 2,980 785,700
1998/01/28 3,020 3,040 2,970 2,980 514,000
1998/01/27 3,020 3,050 2,910 2,910 628,300
1998/01/26 3,120 3,120 2,990 3,020 522,200
1998/01/23 3,160 3,190 3,060 3,100 358,700
1998/01/22 3,200 3,240 3,160 3,230 159,900
1998/01/21 3,300 3,350 3,270 3,350 338,200
1998/01/20 3,250 3,290 3,190 3,270 565,000
1998/01/19 3,240 3,280 3,230 3,250 526,900
1998/01/16 3,080 3,220 3,060 3,200 344,100
1998/01/14 3,070 3,120 2,990 3,120 556,300
1998/01/13 3,100 3,140 3,080 3,130 390,600
1998/01/12 3,100 3,190 3,100 3,150 203,900
1998/01/09 3,200 3,230 3,170 3,200 281,600
1998/01/08 3,290 3,310 3,190 3,280 1,057,600
1998/01/07 3,200 3,320 3,170 3,320 384,800
1998/01/06 3,230 3,240 3,160 3,170 322,200
1998/01/05 3,240 3,240 3,180 3,180 147,600

このページの先頭へ