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 |
---|---|---|---|---|---|
1999/12/30 | 1,762 | 1,800 | 1,750 | 1,780 | 27,400 |
1999/12/29 | 1,731 | 1,800 | 1,719 | 1,762 | 42,600 |
1999/12/28 | 1,720 | 1,743 | 1,718 | 1,731 | 16,200 |
1999/12/27 | 1,765 | 1,766 | 1,715 | 1,716 | 104,300 |
1999/12/24 | 1,800 | 1,800 | 1,765 | 1,765 | 133,500 |
1999/12/22 | 1,835 | 1,836 | 1,767 | 1,782 | 164,700 |
1999/12/21 | 1,869 | 1,889 | 1,835 | 1,836 | 160,400 |
1999/12/20 | 1,899 | 1,906 | 1,860 | 1,899 | 286,300 |
1999/12/17 | 1,860 | 1,875 | 1,841 | 1,875 | 157,300 |
1999/12/16 | 1,830 | 1,845 | 1,811 | 1,830 | 252,400 |
1999/12/15 | 1,845 | 1,853 | 1,835 | 1,850 | 241,400 |
1999/12/14 | 1,825 | 1,876 | 1,825 | 1,875 | 212,700 |
1999/12/13 | 1,882 | 1,890 | 1,842 | 1,850 | 332,400 |
1999/12/10 | 1,903 | 1,945 | 1,881 | 1,920 | 281,600 |
1999/12/09 | 1,870 | 1,903 | 1,840 | 1,903 | 219,600 |
1999/12/08 | 1,915 | 1,942 | 1,880 | 1,885 | 420,800 |
1999/12/07 | 1,975 | 2,000 | 1,937 | 1,945 | 438,500 |
1999/12/06 | 2,010 | 2,020 | 1,985 | 2,000 | 349,700 |
1999/12/03 | 2,040 | 2,040 | 1,980 | 2,020 | 289,600 |
1999/12/02 | 2,005 | 2,030 | 1,949 | 1,985 | 614,600 |
1999/12/01 | 2,010 | 2,040 | 2,010 | 2,040 | 527,100 |
1999/11/30 | 2,100 | 2,130 | 2,000 | 2,060 | 636,500 |
1999/11/29 | 2,170 | 2,200 | 2,070 | 2,085 | 495,400 |
1999/11/26 | 2,265 | 2,265 | 2,150 | 2,170 | 518,100 |
1999/11/25 | 2,305 | 2,305 | 2,270 | 2,285 | 333,100 |
1999/11/24 | 2,350 | 2,350 | 2,285 | 2,305 | 630,200 |
1999/11/22 | 2,440 | 2,440 | 2,380 | 2,380 | 280,900 |
1999/11/19 | 2,480 | 2,500 | 2,400 | 2,400 | 383,700 |
1999/11/18 | 2,495 | 2,495 | 2,385 | 2,450 | 390,400 |
1999/11/17 | 2,520 | 2,520 | 2,395 | 2,430 | 310,700 |
1999/11/16 | 2,400 | 2,450 | 2,360 | 2,375 | 309,800 |
1999/11/15 | 2,400 | 2,440 | 2,400 | 2,420 | 176,800 |
1999/11/12 | 2,395 | 2,415 | 2,385 | 2,400 | 273,500 |
1999/11/11 | 2,450 | 2,460 | 2,415 | 2,415 | 297,100 |
1999/11/10 | 2,500 | 2,510 | 2,450 | 2,500 | 155,100 |
1999/11/09 | 2,520 | 2,530 | 2,510 | 2,530 | 136,600 |
1999/11/08 | 2,550 | 2,550 | 2,510 | 2,520 | 112,800 |
1999/11/05 | 2,500 | 2,565 | 2,500 | 2,550 | 213,500 |
1999/11/04 | 2,520 | 2,540 | 2,505 | 2,515 | 165,500 |
1999/11/02 | 2,540 | 2,540 | 2,490 | 2,525 | 231,900 |
1999/11/01 | 2,565 | 2,570 | 2,380 | 2,500 | 279,400 |
1999/10/29 | 2,525 | 2,565 | 2,470 | 2,565 | 253,700 |
1999/10/28 | 2,400 | 2,440 | 2,365 | 2,365 | 250,400 |
1999/10/27 | 2,430 | 2,435 | 2,400 | 2,400 | 223,600 |
1999/10/26 | 2,595 | 2,595 | 2,465 | 2,470 | 485,000 |
1999/10/25 | 2,580 | 2,620 | 2,570 | 2,595 | 375,900 |
1999/10/22 | 2,555 | 2,570 | 2,550 | 2,565 | 271,500 |
1999/10/21 | 2,550 | 2,550 | 2,530 | 2,545 | 317,900 |
1999/10/20 | 2,460 | 2,540 | 2,440 | 2,540 | 189,200 |
1999/10/19 | 2,540 | 2,540 | 2,485 | 2,500 | 147,800 |
1999/10/18 | 2,470 | 2,535 | 2,440 | 2,530 | 293,600 |
1999/10/15 | 2,500 | 2,500 | 2,445 | 2,475 | 96,400 |
1999/10/14 | 2,500 | 2,530 | 2,425 | 2,500 | 174,900 |
1999/10/13 | 2,480 | 2,540 | 2,465 | 2,500 | 398,000 |
1999/10/12 | 2,455 | 2,460 | 2,415 | 2,450 | 342,700 |
1999/10/08 | 2,445 | 2,445 | 2,420 | 2,445 | 63,800 |
1999/10/07 | 2,450 | 2,465 | 2,405 | 2,405 | 264,900 |
1999/10/06 | 2,480 | 2,500 | 2,430 | 2,445 | 205,600 |
1999/10/05 | 2,500 | 2,500 | 2,470 | 2,500 | 84,900 |
1999/10/04 | 2,430 | 2,500 | 2,420 | 2,485 | 84,900 |
1999/10/01 | 2,400 | 2,500 | 2,400 | 2,410 | 206,400 |
1999/09/30 | 2,465 | 2,490 | 2,400 | 2,480 | 176,300 |
1999/09/29 | 2,520 | 2,520 | 2,380 | 2,465 | 174,300 |
1999/09/28 | 2,445 | 2,540 | 2,445 | 2,520 | 202,200 |
1999/09/27 | 2,515 | 2,530 | 2,505 | 2,515 | 141,400 |
1999/09/24 | 2,530 | 2,605 | 2,490 | 2,595 | 751,300 |
1999/09/22 | 2,440 | 2,440 | 2,360 | 2,370 | 374,100 |
1999/09/21 | 2,480 | 2,500 | 2,460 | 2,480 | 291,700 |
1999/09/20 | 2,470 | 2,500 | 2,445 | 2,470 | 280,700 |
1999/09/17 | 2,460 | 2,520 | 2,435 | 2,515 | 201,800 |
1999/09/16 | 2,510 | 2,530 | 2,450 | 2,480 | 174,200 |
1999/09/14 | 2,585 | 2,585 | 2,500 | 2,545 | 203,800 |
1999/09/13 | 2,600 | 2,630 | 2,550 | 2,625 | 1,035,500 |
1999/09/10 | 2,530 | 2,565 | 2,515 | 2,565 | 709,600 |
1999/09/09 | 2,495 | 2,500 | 2,450 | 2,460 | 51,600 |
1999/09/08 | 2,485 | 2,500 | 2,395 | 2,495 | 114,300 |
1999/09/07 | 2,510 | 2,530 | 2,485 | 2,525 | 294,500 |
1999/09/06 | 2,510 | 2,515 | 2,435 | 2,510 | 126,800 |
1999/09/03 | 2,580 | 2,580 | 2,525 | 2,550 | 325,600 |
1999/09/02 | 2,520 | 2,590 | 2,500 | 2,580 | 1,148,800 |
1999/09/01 | 2,460 | 2,515 | 2,450 | 2,480 | 543,900 |
1999/08/31 | 2,330 | 2,470 | 2,325 | 2,470 | 867,600 |
1999/08/30 | 2,300 | 2,320 | 2,295 | 2,300 | 260,500 |
1999/08/27 | 2,350 | 2,350 | 2,290 | 2,290 | 188,800 |
1999/08/26 | 2,310 | 2,340 | 2,305 | 2,325 | 897,500 |
1999/08/25 | 2,300 | 2,310 | 2,260 | 2,265 | 287,100 |
1999/08/24 | 2,330 | 2,340 | 2,270 | 2,280 | 543,200 |
1999/08/23 | 2,340 | 2,370 | 2,295 | 2,325 | 372,200 |
1999/08/20 | 2,410 | 2,420 | 2,350 | 2,390 | 137,600 |
1999/08/19 | 2,330 | 2,375 | 2,330 | 2,365 | 195,700 |
1999/08/18 | 2,370 | 2,385 | 2,360 | 2,380 | 277,600 |
1999/08/17 | 2,360 | 2,405 | 2,360 | 2,390 | 181,800 |
1999/08/16 | 2,400 | 2,400 | 2,375 | 2,385 | 127,500 |
1999/08/13 | 2,330 | 2,385 | 2,320 | 2,380 | 123,500 |
1999/08/12 | 2,340 | 2,370 | 2,330 | 2,370 | 72,500 |
1999/08/11 | 2,400 | 2,405 | 2,350 | 2,370 | 87,300 |
1999/08/10 | 2,370 | 2,405 | 2,340 | 2,395 | 136,100 |
1999/08/09 | 2,330 | 2,360 | 2,320 | 2,350 | 92,500 |
1999/08/06 | 2,350 | 2,360 | 2,300 | 2,355 | 263,500 |
1999/08/05 | 2,350 | 2,360 | 2,350 | 2,360 | 220,900 |
1999/08/04 | 2,370 | 2,380 | 2,330 | 2,350 | 438,500 |
1999/08/03 | 2,400 | 2,415 | 2,390 | 2,410 | 170,800 |
1999/08/02 | 2,430 | 2,445 | 2,395 | 2,415 | 322,500 |
1999/07/30 | 2,440 | 2,480 | 2,390 | 2,400 | 431,200 |
1999/07/29 | 2,410 | 2,430 | 2,390 | 2,400 | 542,000 |
1999/07/28 | 2,450 | 2,450 | 2,410 | 2,410 | 278,700 |
1999/07/27 | 2,450 | 2,465 | 2,440 | 2,440 | 144,500 |
1999/07/26 | 2,480 | 2,485 | 2,455 | 2,455 | 74,700 |
1999/07/23 | 2,510 | 2,510 | 2,450 | 2,480 | 182,300 |
1999/07/22 | 2,530 | 2,550 | 2,515 | 2,520 | 371,400 |
1999/07/21 | 2,530 | 2,600 | 2,520 | 2,590 | 504,100 |
1999/07/19 | 2,450 | 2,500 | 2,450 | 2,460 | 171,100 |
1999/07/16 | 2,465 | 2,475 | 2,450 | 2,450 | 163,400 |
1999/07/15 | 2,440 | 2,485 | 2,415 | 2,465 | 337,900 |
1999/07/14 | 2,500 | 2,500 | 2,420 | 2,420 | 194,800 |
1999/07/13 | 2,480 | 2,510 | 2,455 | 2,455 | 259,900 |
1999/07/12 | 2,410 | 2,470 | 2,410 | 2,465 | 463,600 |
1999/07/09 | 2,510 | 2,535 | 2,470 | 2,490 | 295,500 |
1999/07/08 | 2,525 | 2,560 | 2,510 | 2,540 | 370,300 |
1999/07/07 | 2,505 | 2,520 | 2,470 | 2,485 | 367,400 |
1999/07/06 | 2,505 | 2,520 | 2,470 | 2,505 | 540,100 |
1999/07/05 | 2,560 | 2,560 | 2,495 | 2,545 | 298,900 |
1999/07/02 | 2,620 | 2,620 | 2,560 | 2,560 | 178,600 |
1999/07/01 | 2,550 | 2,610 | 2,550 | 2,610 | 598,700 |
1999/06/30 | 2,560 | 2,575 | 2,510 | 2,530 | 283,100 |
1999/06/29 | 2,620 | 2,620 | 2,480 | 2,505 | 325,200 |
1999/06/28 | 2,600 | 2,630 | 2,590 | 2,590 | 230,500 |
1999/06/25 | 2,635 | 2,640 | 2,570 | 2,580 | 199,500 |
1999/06/24 | 2,635 | 2,660 | 2,610 | 2,635 | 347,600 |
1999/06/23 | 2,580 | 2,665 | 2,580 | 2,650 | 873,100 |
1999/06/22 | 2,560 | 2,560 | 2,520 | 2,545 | 368,200 |
1999/06/21 | 2,600 | 2,620 | 2,550 | 2,600 | 417,700 |
1999/06/18 | 2,520 | 2,585 | 2,510 | 2,585 | 1,071,500 |
1999/06/17 | 2,440 | 2,460 | 2,380 | 2,435 | 220,200 |
1999/06/16 | 2,450 | 2,470 | 2,435 | 2,455 | 85,100 |
1999/06/15 | 2,430 | 2,475 | 2,430 | 2,475 | 174,400 |
1999/06/14 | 2,470 | 2,490 | 2,440 | 2,470 | 172,500 |
1999/06/11 | 2,430 | 2,470 | 2,430 | 2,470 | 643,900 |
1999/06/10 | 2,395 | 2,450 | 2,390 | 2,420 | 656,600 |
1999/06/09 | 2,390 | 2,400 | 2,360 | 2,380 | 294,400 |
1999/06/08 | 2,430 | 2,450 | 2,415 | 2,430 | 181,800 |
1999/06/07 | 2,435 | 2,435 | 2,410 | 2,420 | 206,300 |
1999/06/04 | 2,375 | 2,415 | 2,365 | 2,395 | 272,800 |
1999/06/03 | 2,345 | 2,370 | 2,330 | 2,350 | 505,800 |
1999/06/02 | 2,330 | 2,355 | 2,330 | 2,335 | 347,400 |
1999/06/01 | 2,370 | 2,370 | 2,340 | 2,360 | 145,200 |
1999/05/31 | 2,400 | 2,405 | 2,340 | 2,370 | 401,300 |
1999/05/28 | 2,400 | 2,485 | 2,360 | 2,450 | 441,200 |
1999/05/27 | 2,390 | 2,410 | 2,380 | 2,395 | 436,800 |
1999/05/26 | 2,370 | 2,385 | 2,335 | 2,350 | 491,000 |
1999/05/25 | 2,330 | 2,340 | 2,325 | 2,330 | 336,000 |
1999/05/24 | 2,350 | 2,370 | 2,335 | 2,370 | 241,700 |
1999/05/21 | 2,350 | 2,360 | 2,335 | 2,360 | 601,100 |
1999/05/20 | 2,405 | 2,405 | 2,365 | 2,370 | 267,000 |
1999/05/19 | 2,420 | 2,440 | 2,375 | 2,390 | 435,600 |
1999/05/18 | 2,475 | 2,475 | 2,450 | 2,460 | 344,200 |
1999/05/17 | 2,500 | 2,500 | 2,450 | 2,490 | 403,200 |
1999/05/14 | 2,535 | 2,540 | 2,500 | 2,500 | 137,800 |
1999/05/13 | 2,550 | 2,555 | 2,525 | 2,545 | 109,800 |
1999/05/12 | 2,630 | 2,630 | 2,560 | 2,570 | 315,500 |
1999/05/11 | 2,630 | 2,635 | 2,615 | 2,630 | 347,000 |
1999/05/10 | 2,630 | 2,630 | 2,605 | 2,630 | 438,800 |
1999/05/07 | 2,560 | 2,600 | 2,555 | 2,590 | 779,300 |
1999/05/06 | 2,520 | 2,530 | 2,505 | 2,520 | 201,400 |
1999/04/30 | 2,500 | 2,505 | 2,440 | 2,440 | 496,400 |
1999/04/28 | 2,595 | 2,595 | 2,530 | 2,530 | 240,800 |
1999/04/27 | 2,545 | 2,580 | 2,545 | 2,555 | 201,700 |
1999/04/26 | 2,560 | 2,590 | 2,545 | 2,565 | 167,200 |
1999/04/23 | 2,605 | 2,625 | 2,560 | 2,600 | 369,600 |
1999/04/22 | 2,690 | 2,690 | 2,615 | 2,630 | 411,500 |
1999/04/21 | 2,665 | 2,670 | 2,640 | 2,660 | 326,600 |
1999/04/20 | 2,610 | 2,650 | 2,580 | 2,635 | 201,900 |
1999/04/19 | 2,630 | 2,650 | 2,605 | 2,650 | 193,000 |
1999/04/16 | 2,635 | 2,660 | 2,635 | 2,640 | 276,900 |
1999/04/15 | 2,640 | 2,665 | 2,620 | 2,665 | 334,300 |
1999/04/14 | 2,640 | 2,670 | 2,620 | 2,665 | 837,800 |
1999/04/13 | 2,610 | 2,640 | 2,570 | 2,640 | 1,043,900 |
1999/04/12 | 2,495 | 2,540 | 2,475 | 2,530 | 904,100 |
1999/04/09 | 2,515 | 2,520 | 2,410 | 2,420 | 766,500 |
1999/04/08 | 2,505 | 2,530 | 2,460 | 2,490 | 463,000 |
1999/04/07 | 2,590 | 2,595 | 2,510 | 2,535 | 554,200 |
1999/04/06 | 2,500 | 2,510 | 2,480 | 2,510 | 314,700 |
1999/04/05 | 2,530 | 2,540 | 2,490 | 2,495 | 352,500 |
1999/04/02 | 2,640 | 2,670 | 2,570 | 2,570 | 236,200 |
1999/04/01 | 2,585 | 2,650 | 2,575 | 2,630 | 381,200 |
1999/03/31 | 2,650 | 2,650 | 2,580 | 2,600 | 317,300 |
1999/03/30 | 2,680 | 2,680 | 2,610 | 2,640 | 243,700 |
1999/03/29 | 2,690 | 2,690 | 2,630 | 2,650 | 226,000 |
1999/03/26 | 2,720 | 2,725 | 2,685 | 2,715 | 247,500 |
1999/03/25 | 2,665 | 2,670 | 2,635 | 2,670 | 155,100 |
1999/03/24 | 2,685 | 2,685 | 2,590 | 2,665 | 486,900 |
1999/03/23 | 2,715 | 2,725 | 2,620 | 2,650 | 490,000 |
1999/03/19 | 2,610 | 2,750 | 2,605 | 2,715 | 936,600 |
1999/03/18 | 2,585 | 2,630 | 2,555 | 2,590 | 798,600 |
1999/03/17 | 2,585 | 2,590 | 2,500 | 2,565 | 480,700 |
1999/03/16 | 2,545 | 2,585 | 2,535 | 2,585 | 277,700 |
1999/03/15 | 2,570 | 2,580 | 2,495 | 2,565 | 281,600 |
1999/03/12 | 2,590 | 2,610 | 2,585 | 2,605 | 915,100 |
1999/03/11 | 2,520 | 2,590 | 2,515 | 2,565 | 643,800 |
1999/03/10 | 2,480 | 2,490 | 2,450 | 2,480 | 120,900 |
1999/03/09 | 2,470 | 2,475 | 2,445 | 2,475 | 182,600 |
1999/03/08 | 2,450 | 2,455 | 2,430 | 2,430 | 158,500 |
1999/03/05 | 2,380 | 2,440 | 2,380 | 2,440 | 342,300 |
1999/03/04 | 2,390 | 2,420 | 2,355 | 2,380 | 270,100 |
1999/03/03 | 2,400 | 2,400 | 2,360 | 2,380 | 159,200 |
1999/03/02 | 2,440 | 2,440 | 2,350 | 2,370 | 354,000 |
1999/03/01 | 2,520 | 2,520 | 2,450 | 2,450 | 299,000 |
1999/02/26 | 2,500 | 2,505 | 2,480 | 2,495 | 203,900 |
1999/02/25 | 2,530 | 2,530 | 2,455 | 2,470 | 224,500 |
1999/02/24 | 2,460 | 2,565 | 2,455 | 2,530 | 488,600 |
1999/02/23 | 2,430 | 2,435 | 2,400 | 2,420 | 490,300 |
1999/02/22 | 2,500 | 2,500 | 2,415 | 2,430 | 233,900 |
1999/02/19 | 2,505 | 2,505 | 2,480 | 2,480 | 80,300 |
1999/02/18 | 2,520 | 2,550 | 2,515 | 2,520 | 83,500 |
1999/02/17 | 2,570 | 2,575 | 2,520 | 2,520 | 298,300 |
1999/02/16 | 2,550 | 2,575 | 2,545 | 2,550 | 236,200 |
1999/02/15 | 2,570 | 2,580 | 2,565 | 2,580 | 178,900 |
1999/02/12 | 2,490 | 2,550 | 2,490 | 2,550 | 277,200 |
1999/02/10 | 2,510 | 2,520 | 2,495 | 2,515 | 128,000 |
1999/02/09 | 2,530 | 2,550 | 2,500 | 2,500 | 126,900 |
1999/02/08 | 2,570 | 2,575 | 2,540 | 2,550 | 36,600 |
1999/02/05 | 2,570 | 2,575 | 2,565 | 2,575 | 195,900 |
1999/02/04 | 2,560 | 2,580 | 2,560 | 2,570 | 183,400 |
1999/02/03 | 2,510 | 2,565 | 2,510 | 2,555 | 123,000 |
1999/02/02 | 2,535 | 2,585 | 2,530 | 2,560 | 288,400 |
1999/02/01 | 2,485 | 2,490 | 2,470 | 2,475 | 214,300 |
1999/01/29 | 2,470 | 2,490 | 2,470 | 2,485 | 289,300 |
1999/01/28 | 2,470 | 2,490 | 2,455 | 2,465 | 425,700 |
1999/01/27 | 2,540 | 2,540 | 2,425 | 2,430 | 732,100 |
1999/01/26 | 2,525 | 2,560 | 2,525 | 2,560 | 364,600 |
1999/01/25 | 2,565 | 2,580 | 2,550 | 2,565 | 100,800 |
1999/01/22 | 2,565 | 2,630 | 2,565 | 2,605 | 200,700 |
1999/01/21 | 2,485 | 2,540 | 2,485 | 2,525 | 154,700 |
1999/01/20 | 2,465 | 2,485 | 2,465 | 2,485 | 189,700 |
1999/01/19 | 2,510 | 2,535 | 2,450 | 2,455 | 217,900 |
1999/01/18 | 2,525 | 2,550 | 2,510 | 2,530 | 116,000 |
1999/01/14 | 2,555 | 2,555 | 2,525 | 2,525 | 184,500 |
1999/01/13 | 2,575 | 2,580 | 2,560 | 2,570 | 122,800 |
1999/01/12 | 2,540 | 2,575 | 2,540 | 2,565 | 235,500 |
1999/01/11 | 2,605 | 2,615 | 2,575 | 2,595 | 139,200 |
1999/01/08 | 2,665 | 2,665 | 2,610 | 2,615 | 182,400 |
1999/01/07 | 2,625 | 2,665 | 2,625 | 2,665 | 259,500 |
1999/01/06 | 2,675 | 2,675 | 2,610 | 2,615 | 341,000 |
1999/01/05 | 2,750 | 2,750 | 2,680 | 2,710 | 199,400 |
1999/01/04 | 2,780 | 2,785 | 2,755 | 2,755 | 26,900 |