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
2002/12/30 2,010 2,025 1,990 2,025 190,700
2002/12/27 2,030 2,050 1,985 2,050 303,500
2002/12/26 1,995 2,030 1,985 2,010 315,000
2002/12/25 1,999 1,999 1,960 1,964 196,200
2002/12/24 1,971 1,998 1,943 1,959 322,000
2002/12/20 2,060 2,060 1,926 1,956 597,900
2002/12/19 1,851 2,000 1,851 1,986 1,237,900
2002/12/18 1,901 1,920 1,825 1,850 616,000
2002/12/17 1,924 1,946 1,900 1,901 445,700
2002/12/16 1,945 1,988 1,888 1,910 1,013,500
2002/12/13 1,997 2,020 1,975 1,975 1,732,600
2002/12/12 2,055 2,070 2,020 2,020 671,400
2002/12/11 2,115 2,120 2,060 2,085 492,000
2002/12/10 2,055 2,150 2,055 2,115 390,700
2002/12/09 2,120 2,150 2,060 2,090 388,200
2002/12/06 2,140 2,150 2,065 2,090 411,000
2002/12/05 2,210 2,210 2,155 2,165 462,100
2002/12/04 2,250 2,260 2,200 2,210 507,700
2002/12/03 2,275 2,295 2,220 2,240 348,600
2002/12/02 2,310 2,310 2,260 2,275 492,600
2002/11/29 2,240 2,295 2,240 2,255 486,300
2002/11/28 2,270 2,280 2,200 2,240 498,600
2002/11/27 2,245 2,315 2,245 2,270 629,100
2002/11/26 2,240 2,300 2,185 2,240 608,600
2002/11/25 2,240 2,345 2,240 2,320 935,200
2002/11/22 2,145 2,280 2,110 2,185 1,417,000
2002/11/21 2,010 2,040 1,970 1,995 742,100
2002/11/20 1,968 2,030 1,946 2,010 867,300
2002/11/19 1,980 1,999 1,901 1,924 814,500
2002/11/18 1,980 1,998 1,959 1,976 703,900
2002/11/15 1,951 1,953 1,916 1,916 836,400
2002/11/14 2,075 2,085 1,821 1,861 2,063,500
2002/11/13 2,220 2,220 2,080 2,115 967,400
2002/11/12 2,190 2,245 2,165 2,175 499,300
2002/11/11 2,225 2,245 2,175 2,200 495,900
2002/11/08 2,280 2,300 2,235 2,265 885,800
2002/11/07 2,330 2,350 2,300 2,325 760,500
2002/11/06 2,320 2,410 2,320 2,400 647,500
2002/11/05 2,390 2,390 2,335 2,340 511,300
2002/11/01 2,410 2,410 2,360 2,385 446,800
2002/10/31 2,440 2,440 2,350 2,420 626,300
2002/10/30 2,330 2,415 2,330 2,400 369,000
2002/10/29 2,355 2,400 2,340 2,370 380,400
2002/10/28 2,350 2,355 2,255 2,350 391,500
2002/10/25 2,295 2,405 2,290 2,360 544,600
2002/10/24 2,325 2,325 2,240 2,280 452,000
2002/10/23 2,300 2,300 2,260 2,285 544,800
2002/10/22 2,415 2,415 2,325 2,325 394,000
2002/10/21 2,460 2,470 2,415 2,440 265,000
2002/10/18 2,485 2,490 2,425 2,425 411,200
2002/10/17 2,475 2,510 2,430 2,470 299,100
2002/10/16 2,490 2,490 2,410 2,435 525,900
2002/10/15 2,475 2,510 2,410 2,485 507,700
2002/10/11 2,440 2,465 2,380 2,400 1,477,500
2002/10/10 2,500 2,510 2,425 2,480 761,700
2002/10/09 2,600 2,640 2,500 2,505 575,500
2002/10/08 2,630 2,650 2,620 2,640 489,700
2002/10/07 2,640 2,650 2,580 2,595 762,900
2002/10/04 2,650 2,680 2,595 2,680 839,200
2002/10/03 2,650 2,675 2,620 2,650 712,400
2002/10/02 2,625 2,645 2,595 2,610 463,500
2002/10/01 2,610 2,615 2,550 2,605 527,000
2002/09/30 2,625 2,680 2,615 2,675 716,700
2002/09/27 2,540 2,630 2,520 2,605 819,500
2002/09/26 2,455 2,495 2,440 2,445 687,200
2002/09/25 2,505 2,510 2,400 2,425 796,500
2002/09/24 2,515 2,575 2,505 2,565 774,000
2002/09/20 2,555 2,600 2,555 2,595 1,185,700
2002/09/19 2,660 2,680 2,605 2,635 832,800
2002/09/18 2,610 2,650 2,520 2,525 452,200
2002/09/17 2,590 2,670 2,580 2,635 703,000
2002/09/13 2,540 2,570 2,520 2,550 3,048,000
2002/09/12 2,610 2,620 2,580 2,580 544,200
2002/09/11 2,670 2,695 2,635 2,645 536,500
2002/09/10 2,725 2,735 2,675 2,710 365,100
2002/09/09 2,680 2,730 2,680 2,715 288,600
2002/09/06 2,705 2,715 2,645 2,695 344,300
2002/09/05 2,640 2,750 2,625 2,745 574,600
2002/09/04 2,725 2,735 2,640 2,665 433,400
2002/09/03 2,790 2,810 2,715 2,720 440,200
2002/09/02 2,830 2,830 2,780 2,830 304,000
2002/08/30 2,835 2,840 2,790 2,825 288,700
2002/08/29 2,800 2,830 2,780 2,830 534,400
2002/08/28 2,835 2,845 2,790 2,830 362,100
2002/08/27 2,820 2,865 2,810 2,815 264,000
2002/08/26 2,760 2,870 2,760 2,860 407,700
2002/08/23 2,815 2,845 2,770 2,785 388,700
2002/08/22 2,765 2,835 2,730 2,835 421,100
2002/08/21 2,770 2,830 2,755 2,775 354,500
2002/08/20 2,855 2,875 2,765 2,790 509,300
2002/08/19 2,855 2,870 2,780 2,850 329,000
2002/08/16 2,900 2,910 2,850 2,880 272,900
2002/08/15 2,845 2,895 2,835 2,870 519,000
2002/08/14 2,750 2,825 2,745 2,805 351,900
2002/08/13 2,800 2,820 2,750 2,765 281,600
2002/08/12 2,840 2,860 2,815 2,850 695,600
2002/08/09 2,830 2,890 2,830 2,840 974,300
2002/08/08 2,800 2,870 2,795 2,870 647,400
2002/08/07 2,795 2,815 2,740 2,790 641,700
2002/08/06 2,800 2,820 2,745 2,775 493,200
2002/08/05 2,820 2,880 2,815 2,865 325,200
2002/08/02 2,790 2,825 2,740 2,820 512,100
2002/08/01 2,790 2,800 2,770 2,800 521,200
2002/07/31 2,870 2,870 2,795 2,810 441,400
2002/07/30 2,900 2,910 2,830 2,855 521,800
2002/07/29 2,825 2,900 2,780 2,900 493,900
2002/07/26 2,835 2,865 2,740 2,790 531,500
2002/07/25 2,885 2,935 2,860 2,875 591,400
2002/07/24 2,840 2,880 2,780 2,810 558,600
2002/07/23 2,815 2,900 2,810 2,870 352,500
2002/07/22 2,850 2,925 2,815 2,865 419,000
2002/07/19 2,890 2,920 2,800 2,830 580,000
2002/07/18 2,970 2,970 2,915 2,915 597,900
2002/07/17 2,940 2,965 2,900 2,930 549,700
2002/07/16 2,860 2,975 2,860 2,940 365,500
2002/07/15 2,970 2,970 2,885 2,885 346,000
2002/07/12 3,040 3,040 2,965 2,970 863,500
2002/07/11 2,990 3,010 2,960 2,960 718,700
2002/07/10 3,030 3,090 3,000 3,000 553,000
2002/07/09 3,050 3,090 3,010 3,070 715,000
2002/07/08 2,990 3,030 2,970 3,000 966,700
2002/07/05 2,920 2,950 2,885 2,950 595,600
2002/07/04 2,920 2,930 2,850 2,880 590,600
2002/07/03 2,820 2,950 2,815 2,910 612,700
2002/07/02 2,805 2,855 2,775 2,850 650,000
2002/07/01 2,890 2,900 2,820 2,845 692,100
2002/06/28 2,790 2,860 2,760 2,845 734,800
2002/06/27 2,715 2,825 2,680 2,720 785,500
2002/06/26 2,710 2,750 2,650 2,675 1,262,400
2002/06/25 2,830 2,860 2,755 2,820 824,900
2002/06/24 2,875 2,875 2,855 2,870 584,400
2002/06/21 2,880 2,935 2,855 2,890 552,900
2002/06/20 2,885 2,950 2,825 2,935 724,900
2002/06/19 2,995 2,995 2,855 2,885 908,800
2002/06/18 2,945 3,000 2,940 2,985 560,700
2002/06/17 3,000 3,010 2,855 2,905 1,063,500
2002/06/14 3,100 3,100 3,010 3,030 2,680,400
2002/06/13 3,140 3,160 3,060 3,060 735,500
2002/06/12 3,150 3,170 3,130 3,160 484,700
2002/06/11 3,160 3,250 3,130 3,180 705,400
2002/06/10 3,110 3,260 3,090 3,200 1,577,200
2002/06/07 2,990 3,090 2,965 3,010 826,300
2002/06/06 3,100 3,100 2,965 2,980 791,800
2002/06/05 3,140 3,140 3,080 3,090 631,600
2002/06/04 3,190 3,230 3,070 3,140 603,000
2002/06/03 3,170 3,180 3,110 3,180 304,300
2002/05/31 3,130 3,230 3,120 3,180 405,700
2002/05/30 3,110 3,190 3,110 3,160 389,700
2002/05/29 3,030 3,130 3,030 3,120 349,600
2002/05/28 3,050 3,070 3,020 3,050 357,700
2002/05/27 3,060 3,170 3,050 3,070 1,062,600
2002/05/24 3,280 3,320 3,060 3,160 1,494,300
2002/05/23 3,250 3,270 3,190 3,260 1,318,800
2002/05/22 3,070 3,150 3,050 3,150 919,400
2002/05/21 3,040 3,050 3,000 3,030 820,300
2002/05/20 3,090 3,180 3,060 3,090 698,300
2002/05/17 3,030 3,070 2,995 3,050 809,000
2002/05/16 2,995 3,000 2,955 3,000 662,400
2002/05/15 2,970 2,990 2,955 2,955 884,000
2002/05/14 2,910 2,940 2,905 2,905 405,600
2002/05/13 2,915 2,915 2,860 2,865 748,500
2002/05/10 2,955 3,000 2,955 2,960 468,800
2002/05/09 3,040 3,070 2,970 2,970 453,100
2002/05/08 2,980 3,060 2,980 3,010 730,600
2002/05/07 3,030 3,060 2,955 2,985 574,800
2002/05/02 3,000 3,020 2,970 3,010 238,000
2002/05/01 3,020 3,030 2,960 3,000 459,100
2002/04/30 2,920 3,070 2,905 3,020 543,500
2002/04/26 2,995 2,995 2,835 2,915 574,100
2002/04/25 2,980 3,000 2,900 2,990 959,100
2002/04/24 2,885 3,000 2,885 2,980 1,094,000
2002/04/23 2,845 2,905 2,800 2,865 973,600
2002/04/22 2,750 2,840 2,750 2,810 749,000
2002/04/19 2,750 2,750 2,680 2,690 464,600
2002/04/18 2,740 2,780 2,710 2,735 494,800
2002/04/17 2,685 2,770 2,675 2,705 1,050,400
2002/04/16 2,570 2,650 2,540 2,640 564,800
2002/04/15 2,465 2,575 2,465 2,535 534,600
2002/04/12 2,545 2,590 2,490 2,500 702,200
2002/04/11 2,675 2,675 2,580 2,600 391,200
2002/04/10 2,620 2,685 2,595 2,650 460,500
2002/04/09 2,630 2,680 2,620 2,635 433,000
2002/04/08 2,710 2,735 2,665 2,685 518,600
2002/04/05 2,620 2,750 2,595 2,750 596,000
2002/04/04 2,630 2,725 2,580 2,595 653,200
2002/04/03 2,570 2,690 2,570 2,680 575,300
2002/04/02 2,650 2,670 2,600 2,650 484,100
2002/04/01 2,655 2,685 2,605 2,615 334,600
2002/03/29 2,790 2,790 2,655 2,660 357,600
2002/03/28 2,785 2,790 2,720 2,765 493,900
2002/03/27 2,730 2,770 2,725 2,745 459,000
2002/03/26 2,790 2,835 2,760 2,770 462,500
2002/03/25 2,760 2,785 2,725 2,770 458,400
2002/03/22 2,725 2,765 2,680 2,700 363,900
2002/03/20 2,820 2,820 2,685 2,715 775,300
2002/03/19 2,690 2,820 2,690 2,780 936,000
2002/03/18 2,805 2,835 2,710 2,750 945,100
2002/03/15 2,900 2,950 2,840 2,905 1,328,000
2002/03/14 2,600 2,845 2,510 2,780 1,690,600
2002/03/13 2,700 2,775 2,645 2,645 605,900
2002/03/12 2,770 2,845 2,680 2,680 542,100
2002/03/11 2,825 2,850 2,735 2,805 827,200
2002/03/08 2,945 2,970 2,860 2,875 2,236,600
2002/03/07 2,865 2,885 2,825 2,885 732,400
2002/03/06 2,795 2,870 2,735 2,750 671,000
2002/03/05 2,695 2,795 2,650 2,730 657,200
2002/03/04 2,695 2,750 2,655 2,695 992,200
2002/03/01 2,585 2,650 2,565 2,640 685,800
2002/02/28 2,610 2,680 2,585 2,585 465,100
2002/02/27 2,565 2,665 2,555 2,650 670,300
2002/02/26 2,605 2,605 2,480 2,485 399,900
2002/02/25 2,670 2,670 2,540 2,545 516,500
2002/02/22 2,570 2,670 2,535 2,635 800,300
2002/02/21 2,450 2,575 2,420 2,570 715,100
2002/02/20 2,405 2,460 2,405 2,405 388,200
2002/02/19 2,500 2,520 2,405 2,405 932,000
2002/02/18 2,390 2,455 2,385 2,445 392,700
2002/02/15 2,480 2,480 2,390 2,390 563,300
2002/02/14 2,440 2,520 2,420 2,420 455,400
2002/02/13 2,505 2,535 2,435 2,470 458,400
2002/02/12 2,520 2,540 2,465 2,465 600,300
2002/02/08 2,550 2,570 2,520 2,550 2,100,700
2002/02/07 2,400 2,490 2,400 2,455 1,293,500
2002/02/06 2,310 2,360 2,265 2,305 439,400
2002/02/05 2,320 2,395 2,245 2,255 646,800
2002/02/04 2,420 2,430 2,310 2,320 615,200
2002/02/01 2,380 2,385 2,290 2,350 419,800
2002/01/31 2,330 2,380 2,300 2,350 466,500
2002/01/30 2,320 2,355 2,300 2,345 603,300
2002/01/29 2,315 2,345 2,295 2,325 354,400
2002/01/28 2,290 2,345 2,260 2,260 497,300
2002/01/25 2,250 2,275 2,200 2,240 992,400
2002/01/24 2,410 2,410 2,300 2,365 652,600
2002/01/23 2,385 2,410 2,345 2,370 637,900
2002/01/22 2,350 2,375 2,320 2,320 735,900
2002/01/21 2,335 2,390 2,335 2,350 287,600
2002/01/18 2,345 2,390 2,310 2,335 599,100
2002/01/17 2,290 2,335 2,225 2,265 508,400
2002/01/16 2,305 2,325 2,230 2,290 558,800
2002/01/15 2,325 2,340 2,305 2,305 395,500
2002/01/11 2,365 2,390 2,310 2,315 646,500
2002/01/10 2,450 2,490 2,365 2,365 525,900
2002/01/09 2,460 2,515 2,455 2,455 683,800
2002/01/08 2,550 2,550 2,465 2,500 385,300
2002/01/07 2,500 2,600 2,500 2,570 383,600
2002/01/04 2,550 2,575 2,540 2,575 350,700

このページの先頭へ