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
2001/12/28 2,485 2,550 2,450 2,550 173,500
2001/12/27 2,430 2,490 2,375 2,490 219,000
2001/12/26 2,380 2,415 2,375 2,390 356,000
2001/12/25 2,450 2,450 2,375 2,390 616,700
2001/12/21 2,510 2,530 2,430 2,445 628,400
2001/12/20 2,520 2,540 2,415 2,430 546,800
2001/12/19 2,430 2,595 2,430 2,560 375,400
2001/12/18 2,440 2,475 2,420 2,470 797,300
2001/12/17 2,560 2,570 2,475 2,480 501,700
2001/12/14 2,650 2,650 2,520 2,560 3,675,900
2001/12/13 2,580 2,650 2,525 2,650 558,600
2001/12/12 2,530 2,675 2,525 2,665 825,000
2001/12/11 2,600 2,615 2,570 2,570 313,600
2001/12/10 2,620 2,625 2,550 2,600 482,800
2001/12/07 2,650 2,700 2,635 2,635 488,300
2001/12/06 2,780 2,840 2,665 2,680 484,900
2001/12/05 2,750 2,770 2,700 2,770 452,900
2001/12/04 2,685 2,740 2,685 2,720 605,100
2001/12/03 2,740 2,740 2,625 2,645 487,000
2001/11/30 2,650 2,755 2,615 2,700 383,300
2001/11/29 2,680 2,730 2,655 2,685 322,600
2001/11/28 2,730 2,730 2,640 2,640 375,400
2001/11/27 2,715 2,760 2,650 2,650 471,900
2001/11/26 2,760 2,795 2,720 2,795 383,100
2001/11/22 2,750 2,770 2,710 2,725 432,400
2001/11/21 2,635 2,740 2,635 2,705 491,300
2001/11/20 2,660 2,695 2,620 2,650 447,500
2001/11/19 2,565 2,720 2,565 2,700 330,500
2001/11/16 2,610 2,710 2,560 2,625 529,100
2001/11/15 2,650 2,690 2,605 2,690 446,800
2001/11/14 2,610 2,670 2,605 2,620 578,400
2001/11/13 2,530 2,570 2,510 2,550 716,200
2001/11/12 2,655 2,660 2,570 2,570 496,800
2001/11/09 2,680 2,720 2,575 2,575 731,900
2001/11/08 2,720 2,775 2,655 2,720 558,500
2001/11/07 2,740 2,745 2,660 2,660 365,500
2001/11/06 2,730 2,745 2,700 2,740 240,400
2001/11/05 2,725 2,745 2,695 2,725 385,300
2001/11/02 2,840 2,865 2,740 2,800 316,500
2001/11/01 2,900 2,900 2,825 2,830 400,400
2001/10/31 2,935 2,945 2,895 2,930 348,800
2001/10/30 2,870 2,915 2,830 2,910 315,500
2001/10/29 2,880 2,905 2,830 2,830 232,400
2001/10/26 2,900 2,935 2,845 2,865 450,400
2001/10/25 2,865 2,910 2,835 2,880 456,200
2001/10/24 2,850 2,900 2,830 2,835 351,400
2001/10/23 2,830 2,870 2,770 2,850 234,800
2001/10/22 2,795 2,840 2,795 2,795 350,400
2001/10/19 2,800 2,860 2,770 2,835 253,900
2001/10/18 2,770 2,820 2,755 2,760 382,500
2001/10/17 2,865 2,875 2,800 2,810 347,800
2001/10/16 2,865 2,935 2,865 2,905 405,100
2001/10/15 2,890 2,900 2,825 2,825 190,900
2001/10/12 2,800 2,865 2,685 2,865 1,291,500
2001/10/11 2,750 2,760 2,720 2,760 225,300
2001/10/10 2,720 2,750 2,700 2,750 259,200
2001/10/09 2,760 2,770 2,720 2,745 227,800
2001/10/05 2,800 2,810 2,670 2,810 485,500
2001/10/04 2,760 2,820 2,725 2,820 503,300
2001/10/03 2,830 2,830 2,750 2,760 492,100
2001/10/02 2,750 2,890 2,720 2,830 888,500
2001/10/01 2,640 2,750 2,570 2,750 673,400
2001/09/28 2,650 2,785 2,525 2,570 629,300
2001/09/27 2,470 2,550 2,470 2,550 424,900
2001/09/26 2,415 2,450 2,385 2,430 391,600
2001/09/25 2,520 2,520 2,455 2,495 345,800
2001/09/21 2,480 2,500 2,420 2,485 525,700
2001/09/20 2,400 2,535 2,400 2,480 770,000
2001/09/19 2,450 2,550 2,395 2,400 603,300
2001/09/18 2,460 2,540 2,450 2,460 671,800
2001/09/17 2,350 2,390 2,285 2,380 488,400
2001/09/14 2,385 2,430 2,365 2,415 1,494,800
2001/09/13 2,450 2,500 2,400 2,465 368,700
2001/09/12 2,420 2,530 2,420 2,450 274,000
2001/09/11 2,650 2,670 2,615 2,620 310,700
2001/09/10 2,685 2,700 2,635 2,650 415,600
2001/09/07 2,745 2,765 2,725 2,740 326,200
2001/09/06 2,835 2,875 2,735 2,765 378,600
2001/09/05 2,795 2,795 2,710 2,765 392,800
2001/09/04 2,750 2,795 2,730 2,795 548,500
2001/09/03 2,790 2,805 2,735 2,760 394,700
2001/08/31 2,715 2,795 2,700 2,750 393,200
2001/08/30 2,790 2,835 2,745 2,765 389,900
2001/08/29 2,890 2,895 2,820 2,820 225,300
2001/08/28 2,920 2,955 2,890 2,890 258,500
2001/08/27 3,010 3,010 2,970 2,990 212,000
2001/08/24 3,000 3,010 2,950 3,000 584,900
2001/08/23 3,000 3,030 2,950 2,995 584,000
2001/08/22 2,950 3,010 2,945 3,010 448,500
2001/08/21 3,010 3,030 2,950 2,970 440,400
2001/08/20 2,990 3,030 2,985 3,020 423,500
2001/08/17 3,040 3,070 3,000 3,030 610,100
2001/08/16 2,955 3,080 2,935 3,000 974,200
2001/08/15 2,915 2,945 2,870 2,915 546,700
2001/08/14 2,800 2,890 2,790 2,890 434,500
2001/08/13 2,860 2,860 2,740 2,785 267,100
2001/08/10 2,770 2,860 2,735 2,850 904,800
2001/08/09 2,860 2,895 2,750 2,765 452,300
2001/08/08 2,930 2,950 2,895 2,895 286,400
2001/08/07 2,925 2,980 2,920 2,950 255,600
2001/08/06 2,875 2,965 2,865 2,935 203,700
2001/08/03 2,970 2,970 2,905 2,945 361,600
2001/08/02 2,930 2,940 2,865 2,940 329,400
2001/08/01 2,870 2,935 2,840 2,865 273,700
2001/07/31 2,900 2,950 2,880 2,910 404,300
2001/07/30 2,925 2,925 2,820 2,860 247,100
2001/07/27 2,850 2,910 2,830 2,885 345,500
2001/07/26 2,850 2,860 2,810 2,830 183,700
2001/07/25 2,745 2,830 2,745 2,815 351,200
2001/07/24 2,795 2,825 2,775 2,825 298,100
2001/07/23 2,905 2,905 2,775 2,795 290,100
2001/07/19 2,835 2,880 2,820 2,825 262,600
2001/07/18 2,930 2,940 2,845 2,870 292,900
2001/07/17 2,900 2,950 2,900 2,940 386,700
2001/07/16 2,965 2,990 2,915 2,940 231,900
2001/07/13 2,915 3,010 2,915 2,965 1,090,900
2001/07/12 2,860 2,980 2,860 2,955 394,100
2001/07/11 2,910 2,940 2,880 2,895 394,500
2001/07/10 2,975 3,000 2,930 2,970 337,700
2001/07/09 3,030 3,050 2,975 3,040 441,500
2001/07/06 3,010 3,100 2,960 2,995 780,600
2001/07/05 2,960 2,980 2,925 2,925 337,100
2001/07/04 3,000 3,010 2,955 2,970 434,900
2001/07/03 3,040 3,060 2,990 3,050 445,900
2001/07/02 3,030 3,030 2,955 2,980 264,900
2001/06/29 2,985 3,030 2,960 3,030 563,200
2001/06/28 2,900 2,935 2,850 2,930 424,700
2001/06/27 3,010 3,010 2,920 2,930 262,700
2001/06/26 2,875 3,030 2,855 3,010 780,200
2001/06/25 2,710 2,900 2,520 2,890 2,926,600
2001/06/22 2,950 3,050 2,945 3,000 583,500
2001/06/21 2,915 2,975 2,885 2,935 501,200
2001/06/20 2,860 2,980 2,850 2,955 420,800
2001/06/19 2,885 2,940 2,835 2,860 538,200
2001/06/18 2,925 2,935 2,905 2,915 437,500
2001/06/15 2,800 2,935 2,800 2,935 695,400
2001/06/14 2,780 2,855 2,760 2,845 523,700
2001/06/13 2,800 2,830 2,760 2,760 290,400
2001/06/12 2,810 2,845 2,740 2,760 363,000
2001/06/11 2,830 2,905 2,825 2,850 280,100
2001/06/08 2,850 2,935 2,770 2,870 2,371,900
2001/06/07 2,800 2,820 2,795 2,810 651,900
2001/06/06 2,865 2,875 2,815 2,835 356,900
2001/06/05 2,865 2,875 2,795 2,825 478,800
2001/06/04 2,865 2,910 2,840 2,905 516,800
2001/06/01 2,900 2,945 2,875 2,930 939,200
2001/05/31 2,850 2,870 2,825 2,850 613,000
2001/05/30 2,850 2,865 2,820 2,820 1,160,600
2001/05/29 2,820 2,840 2,800 2,820 528,800
2001/05/28 2,820 2,860 2,820 2,850 714,300
2001/05/25 2,620 2,780 2,620 2,780 623,400
2001/05/24 2,725 2,725 2,625 2,645 422,400
2001/05/23 2,755 2,780 2,680 2,685 616,400
2001/05/22 2,775 2,785 2,715 2,715 388,500
2001/05/21 2,680 2,750 2,670 2,735 560,800
2001/05/18 2,665 2,710 2,665 2,685 832,000
2001/05/17 2,585 2,670 2,550 2,640 978,900
2001/05/16 2,630 2,630 2,465 2,465 589,400
2001/05/15 2,570 2,650 2,560 2,625 769,400
2001/05/14 2,540 2,550 2,505 2,530 396,800
2001/05/11 2,510 2,540 2,495 2,500 720,700
2001/05/10 2,530 2,575 2,530 2,550 253,400
2001/05/09 2,545 2,550 2,485 2,500 557,500
2001/05/08 2,570 2,585 2,545 2,565 318,700
2001/05/07 2,560 2,600 2,550 2,555 372,800
2001/05/02 2,675 2,675 2,600 2,600 251,000
2001/05/01 2,650 2,680 2,615 2,680 397,000
2001/04/27 2,590 2,630 2,530 2,615 284,700
2001/04/26 2,640 2,645 2,520 2,520 363,100
2001/04/25 2,595 2,640 2,545 2,560 330,600
2001/04/24 2,575 2,590 2,510 2,590 296,500
2001/04/23 2,600 2,650 2,505 2,575 467,300
2001/04/20 2,560 2,595 2,510 2,590 656,600
2001/04/19 2,565 2,580 2,420 2,420 784,600
2001/04/18 2,370 2,575 2,370 2,560 585,900
2001/04/17 2,430 2,435 2,390 2,405 283,800
2001/04/16 2,430 2,495 2,430 2,435 220,100
2001/04/13 2,550 2,580 2,420 2,470 941,300
2001/04/12 2,450 2,535 2,410 2,475 702,300
2001/04/11 2,430 2,500 2,400 2,500 793,200
2001/04/10 2,450 2,450 2,345 2,360 747,400
2001/04/09 2,600 2,600 2,455 2,455 535,000
2001/04/06 2,600 2,610 2,530 2,560 627,000
2001/04/05 2,650 2,685 2,545 2,560 540,600
2001/04/04 2,600 2,610 2,555 2,595 984,000
2001/04/03 2,630 2,740 2,600 2,620 873,300
2001/04/02 2,625 2,640 2,550 2,600 873,800
2001/03/30 2,630 2,705 2,610 2,650 786,100
2001/03/29 2,710 2,725 2,610 2,640 635,300
2001/03/28 2,655 2,710 2,640 2,685 951,500
2001/03/27 2,745 2,760 2,590 2,620 3,855,400
2001/03/26 2,525 2,845 2,510 2,845 7,759,700
2001/03/23 2,345 2,470 2,345 2,445 957,400
2001/03/22 2,375 2,450 2,370 2,370 1,046,600
2001/03/21 2,350 2,490 2,350 2,455 1,463,900
2001/03/19 2,285 2,405 2,285 2,360 925,600
2001/03/16 2,300 2,370 2,285 2,330 583,000
2001/03/15 2,255 2,380 2,250 2,380 1,139,300
2001/03/14 2,330 2,375 2,330 2,335 408,700
2001/03/13 2,370 2,400 2,335 2,365 653,500
2001/03/12 2,490 2,540 2,440 2,465 1,499,500
2001/03/09 2,370 2,400 2,340 2,380 652,000
2001/03/08 2,385 2,470 2,385 2,450 378,700
2001/03/07 2,360 2,420 2,360 2,420 389,400
2001/03/06 2,265 2,385 2,265 2,350 243,500
2001/03/05 2,305 2,370 2,300 2,305 303,400
2001/03/02 2,375 2,385 2,335 2,335 210,400
2001/03/01 2,400 2,435 2,385 2,410 294,100
2001/02/28 2,445 2,465 2,415 2,440 257,700
2001/02/27 2,400 2,470 2,400 2,460 392,700
2001/02/26 2,355 2,440 2,355 2,440 462,000
2001/02/23 2,300 2,350 2,290 2,350 248,700
2001/02/22 2,265 2,375 2,265 2,340 332,700
2001/02/21 2,260 2,300 2,260 2,285 389,300
2001/02/20 2,260 2,305 2,260 2,300 222,000
2001/02/19 2,305 2,305 2,290 2,300 252,000
2001/02/16 2,355 2,390 2,325 2,345 357,100
2001/02/15 2,330 2,380 2,330 2,355 121,000
2001/02/14 2,345 2,385 2,335 2,345 357,200
2001/02/13 2,400 2,400 2,355 2,380 576,100
2001/02/09 2,260 2,440 2,260 2,430 987,100
2001/02/08 2,310 2,310 2,250 2,270 394,800
2001/02/07 2,230 2,300 2,230 2,280 384,700
2001/02/06 2,160 2,220 2,160 2,190 229,000
2001/02/05 2,200 2,220 2,175 2,190 246,000
2001/02/02 2,275 2,295 2,260 2,280 314,100
2001/02/01 2,170 2,240 2,170 2,240 191,900
2001/01/31 2,205 2,240 2,205 2,220 320,200
2001/01/30 2,190 2,230 2,140 2,165 289,900
2001/01/29 2,155 2,250 2,155 2,230 245,200
2001/01/26 2,160 2,220 2,160 2,195 105,100
2001/01/25 2,160 2,215 2,160 2,210 114,900
2001/01/24 2,190 2,210 2,190 2,200 205,300
2001/01/23 2,150 2,200 2,130 2,200 255,100
2001/01/22 2,125 2,165 2,125 2,140 343,800
2001/01/19 2,170 2,180 2,140 2,140 301,800
2001/01/18 2,200 2,240 2,200 2,205 211,500
2001/01/17 2,240 2,260 2,230 2,230 165,000
2001/01/16 2,240 2,330 2,225 2,280 374,000
2001/01/15 2,210 2,230 2,140 2,140 409,400
2001/01/12 2,240 2,345 2,230 2,340 346,300
2001/01/11 2,310 2,380 2,265 2,380 154,500
2001/01/10 2,335 2,400 2,335 2,370 125,700
2001/01/09 2,365 2,435 2,365 2,410 239,700
2001/01/05 2,420 2,500 2,380 2,445 244,900
2001/01/04 2,410 2,490 2,410 2,450 187,700

このページの先頭へ