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
2003/12/30 2,350 2,420 2,335 2,420 362,600
2003/12/29 2,280 2,330 2,270 2,290 211,300
2003/12/26 2,245 2,275 2,240 2,275 149,300
2003/12/25 2,280 2,280 2,240 2,240 144,600
2003/12/24 2,295 2,295 2,260 2,275 209,900
2003/12/22 2,225 2,270 2,225 2,255 382,500
2003/12/19 2,220 2,265 2,220 2,230 392,000
2003/12/18 2,230 2,240 2,215 2,220 342,400
2003/12/17 2,280 2,300 2,215 2,215 689,900
2003/12/16 2,320 2,335 2,275 2,275 475,300
2003/12/15 2,300 2,340 2,290 2,330 774,000
2003/12/12 2,205 2,270 2,155 2,250 1,846,900
2003/12/11 2,230 2,270 2,195 2,240 540,400
2003/12/10 2,230 2,250 2,185 2,215 649,700
2003/12/09 2,275 2,285 2,210 2,235 392,400
2003/12/08 2,265 2,305 2,210 2,210 484,100
2003/12/05 2,300 2,330 2,270 2,295 442,800
2003/12/04 2,300 2,315 2,295 2,300 637,100
2003/12/03 2,350 2,350 2,285 2,290 635,400
2003/12/02 2,295 2,355 2,295 2,325 1,036,200
2003/12/01 2,300 2,365 2,250 2,335 967,200
2003/11/28 2,330 2,335 2,280 2,300 529,300
2003/11/27 2,240 2,315 2,230 2,295 514,500
2003/11/26 2,210 2,265 2,190 2,250 908,800
2003/11/25 2,235 2,245 2,180 2,180 779,200
2003/11/21 2,145 2,195 2,145 2,195 575,700
2003/11/20 2,210 2,210 2,140 2,170 768,300
2003/11/19 2,215 2,220 2,130 2,130 656,900
2003/11/18 2,265 2,270 2,185 2,235 999,900
2003/11/17 2,285 2,285 2,225 2,250 633,600
2003/11/14 2,260 2,290 2,250 2,265 1,311,200
2003/11/13 2,260 2,265 2,200 2,225 518,300
2003/11/12 2,260 2,260 2,220 2,240 613,700
2003/11/11 2,300 2,300 2,210 2,255 830,400
2003/11/10 2,305 2,310 2,275 2,300 645,900
2003/11/07 2,300 2,315 2,285 2,300 831,600
2003/11/06 2,330 2,355 2,290 2,320 556,300
2003/11/05 2,370 2,370 2,300 2,325 702,000
2003/11/04 2,365 2,410 2,320 2,410 627,400
2003/10/31 2,335 2,400 2,300 2,300 415,700
2003/10/30 2,370 2,380 2,310 2,365 563,400
2003/10/29 2,390 2,440 2,390 2,420 920,600
2003/10/28 2,355 2,380 2,320 2,380 372,300
2003/10/27 2,305 2,350 2,305 2,350 281,000
2003/10/24 2,300 2,315 2,265 2,300 1,438,900
2003/10/23 2,290 2,325 2,265 2,305 1,829,400
2003/10/22 2,335 2,350 2,295 2,300 860,000
2003/10/21 2,360 2,390 2,345 2,390 732,600
2003/10/20 2,305 2,375 2,295 2,355 834,900
2003/10/17 2,320 2,365 2,320 2,335 575,400
2003/10/16 2,340 2,360 2,310 2,360 762,000
2003/10/15 2,430 2,430 2,350 2,370 725,400
2003/10/14 2,390 2,420 2,365 2,390 615,600
2003/10/10 2,295 2,395 2,285 2,360 1,100,600
2003/10/09 2,305 2,345 2,295 2,300 726,100
2003/10/08 2,360 2,375 2,295 2,310 754,100
2003/10/07 2,345 2,365 2,310 2,365 687,700
2003/10/06 2,390 2,400 2,300 2,325 895,900
2003/10/03 2,325 2,375 2,290 2,360 1,081,500
2003/10/02 2,365 2,435 2,350 2,365 1,410,700
2003/10/01 2,300 2,430 2,300 2,405 1,133,900
2003/09/30 2,280 2,375 2,280 2,330 531,600
2003/09/29 2,315 2,320 2,265 2,310 574,600
2003/09/26 2,340 2,365 2,300 2,305 631,300
2003/09/25 2,360 2,440 2,360 2,400 662,000
2003/09/24 2,400 2,445 2,355 2,395 834,300
2003/09/22 2,505 2,505 2,400 2,425 904,900
2003/09/19 2,585 2,680 2,520 2,525 817,700
2003/09/18 2,395 2,490 2,395 2,470 897,000
2003/09/17 2,395 2,460 2,385 2,435 1,628,100
2003/09/16 2,360 2,380 2,345 2,380 748,200
2003/09/12 2,295 2,320 2,285 2,320 2,608,100
2003/09/11 2,255 2,265 2,205 2,230 785,300
2003/09/10 2,305 2,355 2,295 2,295 1,027,000
2003/09/09 2,360 2,380 2,340 2,375 1,002,900
2003/09/08 2,255 2,310 2,250 2,295 914,900
2003/09/05 2,310 2,330 2,290 2,295 1,364,300
2003/09/04 2,330 2,360 2,310 2,340 1,773,300
2003/09/03 2,205 2,340 2,205 2,290 2,040,500
2003/09/02 2,170 2,235 2,145 2,210 2,024,800
2003/09/01 2,040 2,100 2,040 2,090 1,156,500
2003/08/29 2,030 2,030 1,998 2,020 811,500
2003/08/28 1,980 2,020 1,978 2,000 1,660,900
2003/08/27 1,980 1,980 1,933 1,950 1,296,700
2003/08/26 1,999 1,999 1,930 1,979 1,296,500
2003/08/25 2,010 2,030 1,981 2,005 1,142,700
2003/08/22 2,055 2,055 2,010 2,030 1,050,800
2003/08/21 2,010 2,055 1,995 2,050 1,257,700
2003/08/20 2,000 2,020 1,986 2,010 1,418,900
2003/08/19 1,983 2,015 1,960 1,980 1,526,300
2003/08/18 1,966 1,988 1,951 1,977 1,164,400
2003/08/15 1,950 1,985 1,940 1,950 707,100
2003/08/14 1,940 1,979 1,931 1,979 933,700
2003/08/13 1,930 1,982 1,925 1,975 1,404,500
2003/08/12 1,970 1,979 1,891 1,940 1,216,600
2003/08/11 1,975 1,985 1,965 1,980 1,165,000
2003/08/08 1,948 1,971 1,945 1,950 1,423,200
2003/08/07 1,951 1,959 1,930 1,950 677,200
2003/08/06 1,911 1,957 1,911 1,931 429,200
2003/08/05 1,919 1,941 1,881 1,925 1,011,100
2003/08/04 1,935 1,940 1,885 1,893 1,189,300
2003/08/01 2,020 2,020 1,930 1,939 1,195,900
2003/07/31 2,000 2,015 1,988 2,000 1,572,200
2003/07/30 2,050 2,060 1,960 2,000 2,110,600
2003/07/29 2,170 2,190 2,120 2,130 796,700
2003/07/28 2,165 2,170 2,115 2,150 606,800
2003/07/25 2,110 2,140 2,060 2,120 903,700
2003/07/24 2,100 2,110 2,055 2,095 939,100
2003/07/23 2,090 2,130 2,080 2,120 722,000
2003/07/22 2,070 2,120 2,050 2,090 530,100
2003/07/18 2,065 2,075 2,040 2,050 459,600
2003/07/17 2,055 2,095 2,055 2,075 441,600
2003/07/16 2,065 2,105 2,030 2,085 913,100
2003/07/15 2,185 2,210 2,090 2,120 1,147,700
2003/07/14 2,225 2,250 2,165 2,200 753,500
2003/07/11 2,305 2,305 2,215 2,245 1,555,300
2003/07/10 2,305 2,375 2,230 2,305 1,159,800
2003/07/09 2,290 2,325 2,230 2,290 2,954,200
2003/07/08 2,070 2,190 2,045 2,150 1,858,600
2003/07/07 2,050 2,065 2,030 2,040 723,500
2003/07/04 2,065 2,085 2,025 2,065 719,600
2003/07/03 2,110 2,140 2,020 2,065 1,270,100
2003/07/02 2,015 2,050 1,988 2,050 945,800
2003/07/01 1,939 1,995 1,926 1,983 935,800
2003/06/30 2,025 2,025 1,965 1,969 492,300
2003/06/27 2,030 2,030 2,010 2,015 589,000
2003/06/26 2,010 2,015 1,975 1,990 1,129,100
2003/06/25 1,980 2,015 1,975 1,984 1,467,800
2003/06/24 1,955 1,985 1,925 1,941 2,060,300
2003/06/23 2,030 2,030 1,962 1,977 1,915,700
2003/06/20 2,070 2,085 2,025 2,060 1,092,000
2003/06/19 2,130 2,140 2,085 2,110 465,200
2003/06/18 2,135 2,160 2,105 2,110 460,900
2003/06/17 2,135 2,160 2,100 2,115 646,900
2003/06/16 2,155 2,155 2,110 2,135 348,500
2003/06/13 2,145 2,160 2,135 2,150 2,266,500
2003/06/12 2,165 2,170 2,120 2,145 402,300
2003/06/11 2,165 2,190 2,145 2,160 681,900
2003/06/10 2,150 2,170 2,085 2,125 633,300
2003/06/09 2,115 2,170 2,110 2,155 1,176,200
2003/06/06 2,085 2,085 2,005 2,055 1,167,400
2003/06/05 2,115 2,115 2,060 2,095 1,071,700
2003/06/04 2,180 2,180 2,085 2,115 1,039,000
2003/06/03 2,135 2,155 2,130 2,150 817,800
2003/06/02 2,100 2,135 2,060 2,110 837,800
2003/05/30 2,100 2,130 2,085 2,100 548,200
2003/05/29 2,105 2,140 2,090 2,100 514,100
2003/05/28 2,175 2,185 2,145 2,145 665,600
2003/05/27 2,155 2,160 2,120 2,140 289,600
2003/05/26 2,100 2,170 2,095 2,150 671,000
2003/05/23 2,140 2,150 2,060 2,075 1,570,200
2003/05/22 2,220 2,260 2,180 2,200 454,500
2003/05/21 2,205 2,305 2,205 2,250 345,400
2003/05/20 2,180 2,260 2,180 2,200 668,800
2003/05/19 2,280 2,300 2,180 2,200 662,400
2003/05/16 2,290 2,345 2,275 2,310 220,600
2003/05/15 2,380 2,380 2,295 2,325 382,100
2003/05/14 2,375 2,390 2,360 2,390 255,600
2003/05/13 2,360 2,390 2,330 2,360 642,500
2003/05/12 2,295 2,360 2,260 2,360 406,000
2003/05/09 2,350 2,350 2,255 2,320 838,500
2003/05/08 2,360 2,360 2,305 2,310 453,200
2003/05/07 2,300 2,360 2,290 2,360 629,400
2003/05/06 2,400 2,415 2,300 2,340 763,700
2003/05/02 2,270 2,360 2,250 2,360 677,000
2003/05/01 2,215 2,315 2,215 2,270 477,400
2003/04/30 2,285 2,290 2,240 2,245 516,200
2003/04/28 2,245 2,270 2,230 2,245 357,900
2003/04/25 2,260 2,270 2,220 2,240 361,200
2003/04/24 2,330 2,350 2,280 2,290 648,800
2003/04/23 2,200 2,310 2,170 2,290 690,200
2003/04/22 2,245 2,250 2,165 2,195 489,800
2003/04/21 2,235 2,290 2,225 2,240 442,900
2003/04/18 2,215 2,265 2,195 2,245 615,700
2003/04/17 2,125 2,210 2,125 2,185 545,300
2003/04/16 2,190 2,215 2,125 2,125 586,300
2003/04/15 2,190 2,235 2,180 2,200 582,000
2003/04/14 2,110 2,185 2,105 2,185 983,300
2003/04/11 2,105 2,120 2,080 2,110 701,300
2003/04/10 2,095 2,105 2,070 2,105 409,300
2003/04/09 2,045 2,095 2,040 2,065 375,300
2003/04/08 2,075 2,100 2,055 2,070 832,200
2003/04/07 2,010 2,035 1,990 2,035 556,400
2003/04/04 2,030 2,030 1,985 2,010 456,000
2003/04/03 2,050 2,050 1,981 2,005 637,800
2003/04/02 2,085 2,085 2,005 2,045 578,700
2003/04/01 2,005 2,095 1,960 2,085 489,900
2003/03/31 2,100 2,120 2,030 2,045 468,600
2003/03/28 2,130 2,130 2,085 2,110 509,400
2003/03/27 2,085 2,120 2,085 2,110 442,200
2003/03/26 2,105 2,140 2,105 2,120 501,900
2003/03/25 2,095 2,110 2,090 2,105 444,700
2003/03/24 2,090 2,140 2,080 2,105 627,100
2003/03/20 2,090 2,100 2,035 2,070 607,000
2003/03/19 2,015 2,065 1,987 2,060 596,200
2003/03/18 2,020 2,040 1,989 1,989 869,800
2003/03/17 2,045 2,045 2,015 2,020 300,400
2003/03/14 2,020 2,060 2,015 2,040 2,549,600
2003/03/13 2,115 2,115 2,060 2,060 806,900
2003/03/12 2,120 2,150 2,080 2,115 579,100
2003/03/11 2,065 2,120 2,065 2,080 668,900
2003/03/10 2,070 2,085 2,050 2,080 479,900
2003/03/07 2,100 2,110 2,065 2,065 473,200
2003/03/06 2,100 2,125 2,100 2,110 667,000
2003/03/05 2,100 2,130 2,090 2,130 386,700
2003/03/04 2,115 2,125 2,095 2,120 431,300
2003/03/03 2,110 2,115 2,090 2,115 337,500
2003/02/28 2,120 2,120 2,100 2,110 524,300
2003/02/27 2,060 2,110 2,060 2,085 375,000
2003/02/26 2,085 2,105 2,070 2,080 421,100
2003/02/25 2,110 2,130 2,100 2,105 334,900
2003/02/24 2,100 2,145 2,075 2,135 463,400
2003/02/21 2,135 2,165 2,105 2,115 382,800
2003/02/20 2,205 2,205 2,130 2,130 404,800
2003/02/19 2,220 2,220 2,180 2,200 488,900
2003/02/18 2,140 2,210 2,140 2,185 1,210,400
2003/02/17 2,100 2,120 2,085 2,120 388,900
2003/02/14 2,105 2,125 2,065 2,070 1,387,800
2003/02/13 2,085 2,090 2,050 2,075 226,600
2003/02/12 2,045 2,085 2,040 2,070 595,100
2003/02/10 2,045 2,065 2,020 2,035 298,200
2003/02/07 2,030 2,050 2,025 2,040 467,200
2003/02/06 2,050 2,055 2,000 2,020 461,700
2003/02/05 2,050 2,070 1,999 2,010 890,400
2003/02/04 2,085 2,100 2,050 2,050 870,900
2003/02/03 1,972 2,075 1,972 2,070 647,900
2003/01/31 2,010 2,015 1,980 1,999 871,900
2003/01/30 2,050 2,070 2,020 2,020 336,600
2003/01/29 2,065 2,095 2,040 2,050 535,100
2003/01/28 2,090 2,110 2,065 2,085 438,400
2003/01/27 2,100 2,110 2,060 2,080 729,000
2003/01/24 2,050 2,110 2,035 2,100 1,237,800
2003/01/23 2,000 2,045 1,992 2,045 585,600
2003/01/22 2,060 2,085 2,025 2,050 682,100
2003/01/21 2,075 2,145 2,055 2,105 817,600
2003/01/20 2,105 2,125 2,045 2,085 704,600
2003/01/17 2,105 2,140 2,105 2,120 505,500
2003/01/16 2,115 2,150 2,095 2,145 1,803,900
2003/01/15 2,085 2,130 2,035 2,110 1,755,800
2003/01/14 1,945 2,025 1,919 2,005 756,000
2003/01/10 1,939 1,939 1,892 1,918 810,700
2003/01/09 1,906 1,910 1,881 1,909 716,800
2003/01/08 1,998 1,998 1,916 1,936 600,500
2003/01/07 2,060 2,060 1,975 1,980 511,100
2003/01/06 2,065 2,070 2,030 2,030 317,900

このページの先頭へ