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
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

このページの先頭へ