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
2000/12/29 2,440 2,450 2,440 2,445 96,100
2000/12/28 2,410 2,430 2,410 2,430 91,300
2000/12/27 2,400 2,420 2,380 2,420 80,400
2000/12/26 2,395 2,425 2,385 2,400 101,300
2000/12/25 2,330 2,395 2,320 2,395 158,200
2000/12/22 2,340 2,350 2,275 2,295 245,400
2000/12/21 2,315 2,315 2,275 2,310 141,400
2000/12/20 2,260 2,300 2,260 2,265 156,000
2000/12/19 2,330 2,330 2,280 2,280 111,400
2000/12/18 2,305 2,320 2,270 2,310 139,400
2000/12/15 2,260 2,295 2,260 2,265 92,500
2000/12/14 2,350 2,350 2,300 2,300 99,200
2000/12/13 2,325 2,330 2,300 2,315 105,700
2000/12/12 2,335 2,335 2,300 2,310 51,900
2000/12/11 2,280 2,310 2,255 2,300 112,200
2000/12/08 2,235 2,275 2,235 2,260 361,400
2000/12/07 2,300 2,300 2,245 2,245 116,300
2000/12/06 2,280 2,320 2,260 2,260 88,800
2000/12/05 2,300 2,305 2,280 2,280 194,200
2000/12/04 2,340 2,340 2,300 2,325 263,100
2000/12/01 2,330 2,335 2,300 2,300 274,800
2000/11/30 2,280 2,310 2,270 2,290 201,400
2000/11/29 2,290 2,320 2,270 2,290 207,300
2000/11/28 2,315 2,315 2,225 2,225 289,100
2000/11/27 2,325 2,330 2,310 2,330 248,300
2000/11/24 2,300 2,330 2,295 2,315 286,800
2000/11/22 2,270 2,270 2,255 2,260 106,200
2000/11/21 2,255 2,270 2,235 2,270 304,700
2000/11/20 2,270 2,305 2,270 2,270 127,800
2000/11/17 2,350 2,350 2,260 2,290 210,000
2000/11/16 2,300 2,330 2,300 2,310 138,500
2000/11/15 2,315 2,350 2,300 2,350 161,100
2000/11/14 2,300 2,340 2,295 2,315 219,600
2000/11/13 2,310 2,310 2,295 2,310 209,200
2000/11/10 2,330 2,330 2,310 2,320 181,000
2000/11/09 2,350 2,355 2,325 2,350 196,700
2000/11/08 2,335 2,350 2,310 2,320 410,400
2000/11/07 2,400 2,400 2,335 2,365 141,500
2000/11/06 2,340 2,445 2,340 2,440 213,900
2000/11/02 2,380 2,420 2,370 2,420 178,100
2000/11/01 2,315 2,385 2,300 2,385 106,000
2000/10/31 2,340 2,340 2,295 2,310 229,300
2000/10/30 2,400 2,400 2,330 2,340 116,600
2000/10/27 2,330 2,395 2,325 2,365 223,300
2000/10/26 2,335 2,340 2,290 2,335 110,000
2000/10/25 2,370 2,370 2,255 2,255 97,300
2000/10/24 2,345 2,370 2,330 2,370 90,700
2000/10/23 2,325 2,370 2,315 2,365 117,600
2000/10/20 2,300 2,325 2,250 2,325 149,700
2000/10/19 2,270 2,310 2,220 2,310 171,400
2000/10/18 2,285 2,295 2,250 2,285 240,500
2000/10/17 2,345 2,345 2,245 2,245 190,200
2000/10/16 2,285 2,355 2,285 2,285 98,500
2000/10/13 2,330 2,360 2,290 2,360 92,700
2000/10/12 2,360 2,360 2,280 2,310 216,400
2000/10/11 2,390 2,400 2,305 2,400 170,400
2000/10/10 2,395 2,420 2,290 2,385 253,300
2000/10/06 2,305 2,395 2,290 2,355 270,100
2000/10/05 2,285 2,310 2,250 2,280 426,100
2000/10/04 2,345 2,350 2,285 2,285 168,700
2000/10/03 2,380 2,380 2,300 2,355 103,100
2000/10/02 2,300 2,340 2,230 2,300 279,300
2000/09/29 2,250 2,350 2,215 2,350 624,700
2000/09/28 2,230 2,245 2,175 2,215 183,800
2000/09/27 2,265 2,270 2,230 2,230 272,800
2000/09/26 2,310 2,325 2,270 2,320 535,300
2000/09/25 2,340 2,340 2,265 2,300 343,900
2000/09/22 2,410 2,415 2,380 2,380 424,000
2000/09/21 2,480 2,485 2,410 2,415 480,200
2000/09/20 2,470 2,480 2,460 2,470 421,800
2000/09/19 2,390 2,450 2,360 2,445 553,600
2000/09/18 2,380 2,425 2,370 2,390 348,100
2000/09/14 2,410 2,445 2,355 2,375 522,200
2000/09/13 2,405 2,430 2,345 2,400 425,500
2000/09/12 2,435 2,450 2,360 2,415 659,500
2000/09/11 2,400 2,440 2,400 2,400 1,335,000
2000/09/08 2,720 2,820 2,695 2,800 1,052,200
2000/09/07 2,620 2,715 2,595 2,700 454,000
2000/09/06 2,625 2,660 2,625 2,655 146,500
2000/09/05 2,635 2,690 2,615 2,690 163,800
2000/09/04 2,695 2,705 2,620 2,620 132,900
2000/09/01 2,600 2,710 2,600 2,655 273,100
2000/08/31 2,580 2,625 2,570 2,575 429,100
2000/08/30 2,630 2,695 2,595 2,620 196,400
2000/08/29 2,680 2,700 2,630 2,660 156,000
2000/08/28 2,660 2,680 2,595 2,675 269,600
2000/08/25 2,640 2,740 2,635 2,740 528,700
2000/08/24 2,585 2,640 2,565 2,570 273,600
2000/08/23 2,640 2,645 2,545 2,560 276,300
2000/08/22 2,520 2,680 2,520 2,680 909,500
2000/08/21 2,500 2,540 2,500 2,510 263,500
2000/08/18 2,405 2,475 2,400 2,460 297,200
2000/08/17 2,420 2,440 2,365 2,365 197,700
2000/08/16 2,370 2,500 2,370 2,460 258,000
2000/08/15 2,410 2,510 2,370 2,490 291,100
2000/08/14 2,390 2,420 2,335 2,420 253,400
2000/08/11 2,490 2,510 2,460 2,510 149,100
2000/08/10 2,435 2,465 2,400 2,450 99,600
2000/08/09 2,470 2,490 2,450 2,475 330,800
2000/08/08 2,415 2,440 2,375 2,400 326,000
2000/08/07 2,320 2,395 2,310 2,395 262,600
2000/08/04 2,255 2,340 2,200 2,280 209,900
2000/08/03 2,225 2,250 2,165 2,215 270,600
2000/08/02 2,230 2,275 2,200 2,225 410,100
2000/08/01 2,275 2,330 2,195 2,205 650,300
2000/07/31 2,355 2,390 2,320 2,390 436,400
2000/07/28 2,345 2,435 2,335 2,395 483,400
2000/07/27 2,415 2,460 2,410 2,460 627,100
2000/07/26 2,410 2,420 2,310 2,375 632,000
2000/07/25 2,495 2,520 2,440 2,480 482,500
2000/07/24 2,600 2,675 2,525 2,655 456,400
2000/07/21 2,535 2,650 2,525 2,590 533,600
2000/07/19 2,470 2,530 2,445 2,455 407,100
2000/07/18 2,460 2,530 2,455 2,480 216,500
2000/07/17 2,460 2,485 2,445 2,455 315,100
2000/07/14 2,490 2,505 2,455 2,490 693,100
2000/07/13 2,495 2,645 2,480 2,570 505,100
2000/07/12 2,615 2,710 2,610 2,695 943,100
2000/07/11 2,510 2,610 2,510 2,600 488,300
2000/07/10 2,420 2,555 2,420 2,550 468,600
2000/07/07 2,410 2,435 2,350 2,435 717,100
2000/07/06 2,400 2,500 2,380 2,490 360,300
2000/07/05 2,500 2,500 2,380 2,410 318,900
2000/07/04 2,615 2,615 2,500 2,520 188,900
2000/07/03 2,460 2,625 2,450 2,600 472,700
2000/06/30 2,340 2,470 2,310 2,460 664,700
2000/06/29 2,300 2,330 2,195 2,300 387,300
2000/06/28 2,290 2,320 2,290 2,315 313,400
2000/06/27 2,255 2,280 2,255 2,275 170,900
2000/06/26 2,240 2,240 2,190 2,210 184,500
2000/06/23 2,290 2,295 2,205 2,240 112,000
2000/06/22 2,285 2,325 2,270 2,290 220,800
2000/06/21 2,285 2,295 2,240 2,290 216,000
2000/06/20 2,265 2,265 2,140 2,230 176,800
2000/06/19 2,120 2,270 2,090 2,270 276,900
2000/06/16 2,135 2,250 2,090 2,235 325,300
2000/06/15 2,080 2,190 2,080 2,130 317,700
2000/06/14 2,200 2,200 2,080 2,130 510,600
2000/06/13 2,130 2,180 2,110 2,140 216,300
2000/06/12 2,240 2,240 2,150 2,175 67,100
2000/06/09 2,205 2,205 2,150 2,180 125,000
2000/06/08 2,230 2,230 2,175 2,200 81,500
2000/06/07 2,110 2,270 2,110 2,240 202,500
2000/06/06 2,090 2,190 2,080 2,190 381,400
2000/06/05 2,160 2,180 2,070 2,080 161,800
2000/06/02 2,200 2,240 2,185 2,200 210,000
2000/06/01 2,085 2,250 2,085 2,225 829,800
2000/05/31 2,200 2,210 2,115 2,165 659,100
2000/05/30 2,330 2,420 2,325 2,360 291,000
2000/05/29 2,375 2,385 2,320 2,370 135,600
2000/05/26 2,470 2,485 2,415 2,415 814,700
2000/05/25 2,100 2,475 2,100 2,360 968,500
2000/05/24 1,980 2,100 1,980 2,075 136,100
2000/05/23 2,125 2,130 2,070 2,100 158,200
2000/05/22 2,170 2,180 2,100 2,130 88,800
2000/05/19 2,150 2,190 2,100 2,180 231,900
2000/05/18 2,120 2,150 2,095 2,120 250,000
2000/05/17 2,280 2,280 2,160 2,260 204,900
2000/05/16 2,170 2,300 2,140 2,290 658,000
2000/05/15 2,080 2,160 2,025 2,135 407,000
2000/05/12 2,070 2,080 2,045 2,080 289,200
2000/05/11 1,950 2,020 1,949 1,968 176,800
2000/05/10 2,020 2,035 1,970 2,010 306,900
2000/05/09 1,970 1,971 1,900 1,935 248,200
2000/05/08 1,961 2,050 1,939 2,050 356,500
2000/05/02 1,864 1,925 1,864 1,901 175,600
2000/05/01 1,855 1,894 1,830 1,894 170,800
2000/04/28 1,750 1,800 1,738 1,765 417,900
2000/04/27 1,839 1,869 1,735 1,825 471,700
2000/04/26 1,830 1,930 1,830 1,929 270,200
2000/04/25 1,815 1,830 1,790 1,830 72,500
2000/04/24 1,820 1,820 1,755 1,755 88,100
2000/04/21 1,783 1,820 1,780 1,780 42,400
2000/04/20 1,789 1,874 1,766 1,783 130,000
2000/04/19 1,750 1,800 1,750 1,800 114,400
2000/04/18 1,770 1,784 1,710 1,750 183,100
2000/04/17 1,725 1,759 1,700 1,759 184,900
2000/04/14 1,753 1,803 1,750 1,800 171,600
2000/04/13 1,810 1,830 1,730 1,830 136,300
2000/04/12 1,803 1,855 1,803 1,840 152,500
2000/04/11 1,867 1,867 1,803 1,863 179,100
2000/04/10 1,889 1,889 1,802 1,867 190,600
2000/04/07 1,860 1,900 1,860 1,895 693,400
2000/04/06 1,890 1,890 1,860 1,889 650,500
2000/04/05 1,720 1,839 1,710 1,830 403,100
2000/04/04 1,700 1,710 1,695 1,710 148,200
2000/04/03 1,700 1,710 1,610 1,703 158,600
2000/03/31 1,718 1,718 1,691 1,700 152,200
2000/03/30 1,730 1,740 1,700 1,711 453,500
2000/03/29 1,685 1,700 1,670 1,700 437,600
2000/03/28 1,658 1,680 1,635 1,673 337,300
2000/03/27 1,521 1,650 1,521 1,610 508,900
2000/03/24 1,499 1,519 1,480 1,511 400,100
2000/03/23 1,470 1,511 1,470 1,500 429,500
2000/03/22 1,570 1,574 1,450 1,470 671,100
2000/03/21 1,620 1,620 1,570 1,575 308,400
2000/03/17 1,610 1,630 1,566 1,595 492,500
2000/03/16 1,599 1,599 1,570 1,588 201,000
2000/03/15 1,570 1,610 1,555 1,580 470,000
2000/03/14 1,602 1,632 1,510 1,540 432,600
2000/03/13 1,718 1,718 1,603 1,615 522,100
2000/03/10 1,730 1,730 1,636 1,688 580,900
2000/03/09 1,732 1,740 1,700 1,720 468,900
2000/03/08 1,731 1,773 1,700 1,719 521,500
2000/03/07 1,815 1,821 1,776 1,790 263,200
2000/03/06 1,831 1,831 1,815 1,815 364,400
2000/03/03 1,865 1,869 1,831 1,831 271,900
2000/03/02 1,871 1,871 1,850 1,860 320,400
2000/03/01 1,871 1,881 1,820 1,841 451,400
2000/02/29 1,811 1,811 1,721 1,721 345,400
2000/02/28 1,839 1,843 1,800 1,811 343,400
2000/02/25 1,765 1,850 1,760 1,839 479,500
2000/02/24 1,750 1,760 1,730 1,735 520,700
2000/02/23 1,931 1,931 1,827 1,840 438,000
2000/02/22 1,965 1,968 1,951 1,951 272,300
2000/02/21 1,995 1,999 1,962 1,965 178,300
2000/02/18 2,030 2,040 1,995 1,995 216,900
2000/02/17 2,000 2,035 1,999 2,035 378,600
2000/02/16 2,060 2,060 2,005 2,035 318,300
2000/02/15 2,055 2,090 2,045 2,060 276,600
2000/02/14 2,050 2,100 2,050 2,060 262,300
2000/02/10 2,090 2,095 2,065 2,065 164,800
2000/02/09 2,100 2,125 2,095 2,100 183,100
2000/02/08 2,135 2,135 2,095 2,100 237,300
2000/02/07 2,135 2,135 2,100 2,100 99,600
2000/02/04 2,090 2,130 2,090 2,125 115,600
2000/02/03 2,165 2,170 2,130 2,130 234,700
2000/02/02 2,170 2,170 2,120 2,130 311,500
2000/02/01 2,180 2,190 2,090 2,125 419,800
2000/01/31 2,130 2,175 2,130 2,155 424,600
2000/01/28 2,115 2,150 2,115 2,115 179,100
2000/01/27 2,150 2,150 2,110 2,115 168,800
2000/01/26 2,115 2,155 2,100 2,140 395,800
2000/01/25 2,070 2,125 2,060 2,065 444,400
2000/01/24 2,155 2,155 2,060 2,085 384,300
2000/01/21 2,150 2,160 2,100 2,130 551,800
2000/01/20 2,075 2,165 2,020 2,045 847,900
2000/01/19 2,000 2,070 2,000 2,035 366,400
2000/01/18 2,150 2,150 2,090 2,110 208,000
2000/01/17 2,055 2,165 2,040 2,130 809,700
2000/01/14 1,970 2,040 1,945 2,030 515,200
2000/01/13 1,820 1,916 1,810 1,916 250,000
2000/01/12 1,805 1,890 1,797 1,825 178,900
2000/01/11 1,840 1,842 1,749 1,795 347,100
2000/01/07 1,900 1,905 1,883 1,900 160,300
2000/01/06 1,910 1,925 1,895 1,900 518,400
2000/01/05 1,851 1,890 1,841 1,890 299,900
2000/01/04 1,810 1,840 1,801 1,821 51,700

このページの先頭へ