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 |
---|---|---|---|---|---|
2008/12/30 | 1,201 | 1,230 | 1,200 | 1,217 | 980,300 |
2008/12/29 | 1,294 | 1,297 | 1,224 | 1,241 | 1,169,900 |
2008/12/26 | 1,276 | 1,305 | 1,262 | 1,296 | 837,100 |
2008/12/25 | 1,200 | 1,248 | 1,193 | 1,246 | 1,113,300 |
2008/12/24 | 1,219 | 1,255 | 1,210 | 1,220 | 1,164,800 |
2008/12/22 | 1,273 | 1,302 | 1,230 | 1,279 | 2,165,000 |
2008/12/19 | 1,342 | 1,388 | 1,302 | 1,312 | 2,341,500 |
2008/12/18 | 1,362 | 1,430 | 1,362 | 1,382 | 2,323,600 |
2008/12/17 | 1,443 | 1,463 | 1,357 | 1,402 | 1,873,500 |
2008/12/16 | 1,437 | 1,465 | 1,380 | 1,423 | 2,016,700 |
2008/12/15 | 1,452 | 1,473 | 1,415 | 1,457 | 2,212,000 |
2008/12/12 | 1,322 | 1,450 | 1,298 | 1,372 | 5,011,200 |
2008/12/11 | 1,280 | 1,382 | 1,234 | 1,382 | 2,787,900 |
2008/12/10 | 1,171 | 1,272 | 1,132 | 1,272 | 2,337,600 |
2008/12/09 | 1,099 | 1,172 | 1,091 | 1,170 | 2,215,400 |
2008/12/08 | 975 | 1,085 | 959 | 1,059 | 3,374,100 |
2008/12/05 | 1,100 | 1,103 | 1,003 | 1,013 | 3,067,200 |
2008/12/04 | 1,156 | 1,165 | 1,073 | 1,087 | 1,791,100 |
2008/12/03 | 1,135 | 1,150 | 1,084 | 1,141 | 1,932,400 |
2008/12/02 | 1,096 | 1,118 | 1,088 | 1,095 | 3,046,100 |
2008/12/01 | 1,212 | 1,228 | 1,179 | 1,216 | 1,837,900 |
2008/11/28 | 1,250 | 1,277 | 1,203 | 1,272 | 2,887,000 |
2008/11/27 | 1,205 | 1,267 | 1,199 | 1,246 | 1,492,500 |
2008/11/26 | 1,160 | 1,202 | 1,128 | 1,194 | 2,171,900 |
2008/11/25 | 1,070 | 1,196 | 1,057 | 1,179 | 3,702,400 |
2008/11/21 | 921 | 1,081 | 910 | 1,053 | 2,835,200 |
2008/11/20 | 987 | 1,012 | 967 | 981 | 3,304,500 |
2008/11/19 | 1,135 | 1,145 | 1,015 | 1,077 | 3,333,000 |
2008/11/18 | 1,140 | 1,167 | 1,122 | 1,144 | 2,254,000 |
2008/11/17 | 1,239 | 1,275 | 1,180 | 1,200 | 3,546,800 |
2008/11/14 | 1,250 | 1,317 | 1,214 | 1,298 | 4,638,500 |
2008/11/13 | 1,196 | 1,267 | 1,165 | 1,230 | 2,028,000 |
2008/11/12 | 1,317 | 1,335 | 1,229 | 1,280 | 3,822,300 |
2008/11/11 | 1,318 | 1,458 | 1,300 | 1,377 | 6,595,800 |
2008/11/10 | 1,258 | 1,258 | 1,258 | 1,258 | 207,100 |
2008/11/07 | 1,020 | 1,128 | 955 | 1,058 | 3,749,300 |
2008/11/06 | 1,100 | 1,130 | 1,071 | 1,092 | 3,039,000 |
2008/11/05 | 1,171 | 1,192 | 1,100 | 1,175 | 1,812,700 |
2008/11/04 | 1,099 | 1,134 | 1,061 | 1,134 | 2,006,200 |
2008/10/31 | 1,075 | 1,124 | 1,013 | 1,015 | 3,386,800 |
2008/10/30 | 985 | 1,015 | 936 | 1,015 | 1,493,800 |
2008/10/29 | 895 | 915 | 868 | 915 | 4,097,100 |
2008/10/28 | 749 | 816 | 709 | 815 | 4,686,600 |
2008/10/27 | 859 | 867 | 779 | 779 | 6,696,700 |
2008/10/24 | 995 | 997 | 879 | 879 | 4,339,600 |
2008/10/23 | 1,100 | 1,101 | 998 | 1,079 | 4,367,500 |
2008/10/22 | 1,279 | 1,295 | 1,163 | 1,163 | 2,663,400 |
2008/10/21 | 1,262 | 1,335 | 1,262 | 1,299 | 2,062,500 |
2008/10/20 | 1,296 | 1,298 | 1,218 | 1,242 | 2,310,700 |
2008/10/17 | 1,304 | 1,325 | 1,247 | 1,276 | 2,033,100 |
2008/10/16 | 1,300 | 1,369 | 1,297 | 1,297 | 2,527,000 |
2008/10/15 | 1,384 | 1,513 | 1,384 | 1,497 | 4,115,600 |
2008/10/14 | 1,383 | 1,383 | 1,334 | 1,383 | 1,579,600 |
2008/10/10 | 1,080 | 1,275 | 1,080 | 1,183 | 4,537,600 |
2008/10/09 | 1,159 | 1,294 | 1,132 | 1,280 | 3,536,800 |
2008/10/08 | 1,319 | 1,332 | 1,168 | 1,179 | 3,461,000 |
2008/10/07 | 1,315 | 1,416 | 1,313 | 1,345 | 2,209,500 |
2008/10/06 | 1,500 | 1,500 | 1,407 | 1,435 | 2,703,200 |
2008/10/03 | 1,610 | 1,612 | 1,504 | 1,524 | 2,962,400 |
2008/10/02 | 1,650 | 1,651 | 1,611 | 1,624 | 2,505,600 |
2008/10/01 | 1,690 | 1,718 | 1,676 | 1,697 | 2,376,300 |
2008/09/30 | 1,700 | 1,733 | 1,673 | 1,691 | 2,645,900 |
2008/09/29 | 1,830 | 1,839 | 1,785 | 1,791 | 2,328,400 |
2008/09/26 | 1,893 | 2,020 | 1,845 | 1,881 | 5,244,400 |
2008/09/25 | 1,835 | 1,870 | 1,791 | 1,863 | 1,462,300 |
2008/09/24 | 1,923 | 1,943 | 1,840 | 1,879 | 1,663,200 |
2008/09/22 | 1,927 | 1,993 | 1,911 | 1,922 | 1,716,200 |
2008/09/19 | 1,816 | 1,852 | 1,737 | 1,777 | 2,949,400 |
2008/09/18 | 1,805 | 1,841 | 1,780 | 1,816 | 1,108,800 |
2008/09/17 | 1,998 | 1,998 | 1,895 | 1,899 | 1,793,600 |
2008/09/16 | 1,918 | 1,931 | 1,754 | 1,848 | 3,948,300 |
2008/09/12 | 2,070 | 2,095 | 2,020 | 2,085 | 4,003,900 |
2008/09/11 | 2,025 | 2,055 | 1,972 | 1,982 | 2,618,200 |
2008/09/10 | 1,976 | 2,155 | 1,952 | 2,120 | 2,865,000 |
2008/09/09 | 2,000 | 2,020 | 1,959 | 2,005 | 3,663,400 |
2008/09/08 | 1,865 | 1,888 | 1,829 | 1,884 | 3,239,900 |
2008/09/05 | 1,699 | 1,843 | 1,695 | 1,775 | 3,931,800 |
2008/09/04 | 1,910 | 1,919 | 1,773 | 1,789 | 6,327,600 |
2008/09/03 | 2,065 | 2,070 | 1,956 | 1,975 | 2,500,900 |
2008/09/02 | 2,145 | 2,145 | 2,025 | 2,065 | 1,578,500 |
2008/09/01 | 2,180 | 2,185 | 2,125 | 2,135 | 1,148,100 |
2008/08/29 | 2,215 | 2,250 | 2,190 | 2,220 | 1,019,000 |
2008/08/28 | 2,180 | 2,190 | 2,135 | 2,180 | 1,419,600 |
2008/08/27 | 2,125 | 2,165 | 2,115 | 2,140 | 1,122,100 |
2008/08/26 | 2,190 | 2,205 | 2,155 | 2,200 | 1,058,300 |
2008/08/25 | 2,235 | 2,270 | 2,230 | 2,255 | 509,700 |
2008/08/22 | 2,205 | 2,225 | 2,175 | 2,200 | 732,600 |
2008/08/21 | 2,295 | 2,305 | 2,210 | 2,235 | 1,219,000 |
2008/08/20 | 2,325 | 2,360 | 2,285 | 2,285 | 927,200 |
2008/08/19 | 2,365 | 2,380 | 2,300 | 2,340 | 885,400 |
2008/08/18 | 2,310 | 2,430 | 2,305 | 2,385 | 1,582,200 |
2008/08/15 | 2,415 | 2,445 | 2,365 | 2,400 | 1,257,600 |
2008/08/14 | 2,425 | 2,445 | 2,370 | 2,375 | 867,800 |
2008/08/13 | 2,475 | 2,515 | 2,420 | 2,435 | 1,841,100 |
2008/08/12 | 2,480 | 2,595 | 2,465 | 2,555 | 2,206,000 |
2008/08/11 | 2,385 | 2,475 | 2,380 | 2,455 | 1,422,400 |
2008/08/08 | 2,400 | 2,455 | 2,340 | 2,400 | 3,001,100 |
2008/08/07 | 2,335 | 2,400 | 2,285 | 2,395 | 1,937,000 |
2008/08/06 | 2,325 | 2,330 | 2,235 | 2,325 | 2,049,000 |
2008/08/05 | 2,380 | 2,400 | 2,295 | 2,330 | 4,264,500 |
2008/08/04 | 2,160 | 2,165 | 2,085 | 2,095 | 1,309,700 |
2008/08/01 | 2,250 | 2,265 | 2,110 | 2,125 | 1,937,700 |
2008/07/31 | 2,285 | 2,320 | 2,265 | 2,285 | 1,305,600 |
2008/07/30 | 2,280 | 2,305 | 2,265 | 2,295 | 836,600 |
2008/07/29 | 2,280 | 2,280 | 2,200 | 2,215 | 1,325,900 |
2008/07/28 | 2,270 | 2,345 | 2,255 | 2,325 | 1,286,900 |
2008/07/25 | 2,280 | 2,290 | 2,230 | 2,265 | 849,600 |
2008/07/24 | 2,240 | 2,325 | 2,225 | 2,320 | 1,350,700 |
2008/07/23 | 2,230 | 2,265 | 2,195 | 2,250 | 1,290,900 |
2008/07/22 | 2,230 | 2,230 | 2,155 | 2,195 | 2,114,800 |
2008/07/18 | 2,155 | 2,210 | 2,125 | 2,145 | 1,861,300 |
2008/07/17 | 2,125 | 2,150 | 2,090 | 2,130 | 1,256,000 |
2008/07/16 | 2,040 | 2,085 | 2,035 | 2,065 | 1,484,300 |
2008/07/15 | 2,075 | 2,080 | 2,010 | 2,035 | 1,964,400 |
2008/07/14 | 2,040 | 2,140 | 2,040 | 2,130 | 1,502,100 |
2008/07/11 | 2,140 | 2,140 | 2,055 | 2,055 | 2,548,200 |
2008/07/10 | 2,060 | 2,120 | 2,050 | 2,110 | 1,442,700 |
2008/07/09 | 2,105 | 2,140 | 2,095 | 2,100 | 1,536,900 |
2008/07/08 | 2,130 | 2,150 | 2,045 | 2,050 | 1,096,500 |
2008/07/07 | 2,115 | 2,150 | 2,100 | 2,140 | 1,630,900 |
2008/07/04 | 2,175 | 2,175 | 2,105 | 2,140 | 1,617,400 |
2008/07/03 | 2,175 | 2,185 | 2,150 | 2,160 | 1,904,400 |
2008/07/02 | 2,210 | 2,245 | 2,165 | 2,225 | 1,665,600 |
2008/07/01 | 2,240 | 2,285 | 2,195 | 2,230 | 1,666,300 |
2008/06/30 | 2,295 | 2,295 | 2,230 | 2,230 | 1,456,500 |
2008/06/27 | 2,300 | 2,320 | 2,230 | 2,290 | 2,172,700 |
2008/06/26 | 2,360 | 2,400 | 2,335 | 2,390 | 2,178,200 |
2008/06/25 | 2,300 | 2,300 | 2,205 | 2,265 | 1,957,300 |
2008/06/24 | 2,340 | 2,355 | 2,300 | 2,335 | 885,500 |
2008/06/23 | 2,345 | 2,360 | 2,260 | 2,330 | 1,556,200 |
2008/06/20 | 2,385 | 2,390 | 2,325 | 2,335 | 968,600 |
2008/06/19 | 2,415 | 2,415 | 2,330 | 2,345 | 766,500 |
2008/06/18 | 2,470 | 2,485 | 2,410 | 2,410 | 1,013,000 |
2008/06/17 | 2,460 | 2,470 | 2,405 | 2,440 | 1,420,400 |
2008/06/16 | 2,350 | 2,450 | 2,345 | 2,420 | 1,789,700 |
2008/06/13 | 2,390 | 2,400 | 2,355 | 2,355 | 7,544,100 |
2008/06/12 | 2,395 | 2,395 | 2,340 | 2,370 | 1,373,800 |
2008/06/11 | 2,385 | 2,400 | 2,325 | 2,360 | 1,963,900 |
2008/06/10 | 2,500 | 2,500 | 2,365 | 2,380 | 2,224,500 |
2008/06/09 | 2,490 | 2,515 | 2,460 | 2,495 | 862,200 |
2008/06/06 | 2,585 | 2,595 | 2,520 | 2,530 | 1,198,700 |
2008/06/05 | 2,565 | 2,570 | 2,515 | 2,545 | 1,609,500 |
2008/06/04 | 2,540 | 2,600 | 2,500 | 2,565 | 2,762,900 |
2008/06/03 | 2,400 | 2,475 | 2,395 | 2,460 | 2,125,000 |
2008/06/02 | 2,500 | 2,505 | 2,375 | 2,480 | 2,207,200 |
2008/05/30 | 2,485 | 2,520 | 2,475 | 2,495 | 1,612,900 |
2008/05/29 | 2,490 | 2,530 | 2,460 | 2,475 | 2,729,900 |
2008/05/28 | 2,590 | 2,610 | 2,490 | 2,530 | 1,653,200 |
2008/05/27 | 2,580 | 2,630 | 2,565 | 2,625 | 978,800 |
2008/05/26 | 2,595 | 2,600 | 2,530 | 2,550 | 1,403,500 |
2008/05/23 | 2,640 | 2,665 | 2,600 | 2,615 | 1,694,200 |
2008/05/22 | 2,675 | 2,690 | 2,630 | 2,675 | 1,791,100 |
2008/05/21 | 2,730 | 2,750 | 2,655 | 2,670 | 2,278,800 |
2008/05/20 | 2,795 | 2,815 | 2,760 | 2,770 | 1,158,800 |
2008/05/19 | 2,860 | 2,895 | 2,805 | 2,820 | 1,029,200 |
2008/05/16 | 2,935 | 2,935 | 2,825 | 2,855 | 1,381,400 |
2008/05/15 | 2,935 | 3,050 | 2,905 | 2,930 | 2,361,900 |
2008/05/14 | 2,800 | 2,905 | 2,750 | 2,905 | 1,677,700 |
2008/05/13 | 2,825 | 2,825 | 2,745 | 2,810 | 2,057,200 |
2008/05/12 | 2,790 | 2,825 | 2,740 | 2,785 | 1,102,600 |
2008/05/09 | 2,905 | 2,915 | 2,760 | 2,790 | 2,286,900 |
2008/05/08 | 2,820 | 2,895 | 2,790 | 2,885 | 1,250,600 |
2008/05/07 | 2,930 | 2,940 | 2,790 | 2,845 | 1,891,100 |
2008/05/02 | 2,900 | 2,935 | 2,860 | 2,895 | 1,922,900 |
2008/05/01 | 2,795 | 2,820 | 2,780 | 2,785 | 1,795,700 |
2008/04/30 | 2,840 | 2,870 | 2,790 | 2,800 | 2,252,000 |
2008/04/28 | 2,825 | 2,985 | 2,825 | 2,905 | 2,190,100 |
2008/04/25 | 2,825 | 2,955 | 2,815 | 2,905 | 2,089,200 |
2008/04/24 | 2,830 | 2,835 | 2,775 | 2,785 | 784,500 |
2008/04/23 | 2,790 | 2,855 | 2,780 | 2,830 | 1,216,800 |
2008/04/22 | 2,765 | 2,795 | 2,735 | 2,750 | 841,600 |
2008/04/21 | 2,840 | 2,845 | 2,745 | 2,760 | 1,539,400 |
2008/04/18 | 2,810 | 2,860 | 2,795 | 2,830 | 863,500 |
2008/04/17 | 2,825 | 2,870 | 2,795 | 2,850 | 1,743,300 |
2008/04/16 | 2,790 | 2,795 | 2,680 | 2,745 | 2,157,900 |
2008/04/15 | 2,800 | 2,805 | 2,750 | 2,775 | 1,376,700 |
2008/04/14 | 2,780 | 2,785 | 2,705 | 2,760 | 2,367,000 |
2008/04/11 | 3,010 | 3,020 | 2,890 | 2,915 | 3,454,600 |
2008/04/10 | 3,050 | 3,050 | 2,980 | 3,000 | 1,178,100 |
2008/04/09 | 3,170 | 3,180 | 3,030 | 3,050 | 1,133,900 |
2008/04/08 | 3,110 | 3,150 | 3,050 | 3,070 | 816,700 |
2008/04/07 | 3,070 | 3,150 | 3,060 | 3,150 | 1,031,200 |
2008/04/04 | 3,030 | 3,100 | 3,010 | 3,070 | 739,000 |
2008/04/03 | 3,020 | 3,060 | 2,950 | 3,040 | 1,173,800 |
2008/04/02 | 2,920 | 3,040 | 2,920 | 3,020 | 1,581,400 |
2008/04/01 | 2,785 | 2,885 | 2,760 | 2,855 | 1,411,200 |
2008/03/31 | 2,820 | 2,830 | 2,765 | 2,780 | 1,372,600 |
2008/03/28 | 2,885 | 2,910 | 2,850 | 2,860 | 1,739,800 |
2008/03/27 | 2,900 | 2,945 | 2,870 | 2,905 | 1,288,900 |
2008/03/26 | 2,920 | 2,965 | 2,885 | 2,895 | 1,490,100 |
2008/03/25 | 3,070 | 3,090 | 2,990 | 3,020 | 862,900 |
2008/03/24 | 2,950 | 3,040 | 2,915 | 3,010 | 770,200 |
2008/03/21 | 2,890 | 2,930 | 2,855 | 2,920 | 981,600 |
2008/03/19 | 2,910 | 2,910 | 2,790 | 2,825 | 992,600 |
2008/03/18 | 2,795 | 2,805 | 2,740 | 2,790 | 1,560,500 |
2008/03/17 | 2,735 | 2,735 | 2,640 | 2,680 | 2,732,100 |
2008/03/14 | 2,800 | 2,930 | 2,775 | 2,795 | 5,699,700 |
2008/03/13 | 2,795 | 2,840 | 2,730 | 2,780 | 2,523,500 |
2008/03/12 | 2,900 | 2,950 | 2,815 | 2,840 | 1,778,000 |
2008/03/11 | 2,750 | 2,805 | 2,735 | 2,795 | 1,636,200 |
2008/03/10 | 2,775 | 2,815 | 2,745 | 2,760 | 1,201,700 |
2008/03/07 | 2,765 | 2,890 | 2,765 | 2,815 | 1,815,200 |
2008/03/06 | 2,815 | 2,900 | 2,780 | 2,845 | 999,500 |
2008/03/05 | 2,755 | 2,820 | 2,745 | 2,810 | 1,821,700 |
2008/03/04 | 2,800 | 2,830 | 2,765 | 2,780 | 1,820,500 |
2008/03/03 | 2,785 | 2,825 | 2,745 | 2,760 | 2,685,200 |
2008/02/29 | 2,970 | 3,010 | 2,895 | 2,905 | 2,251,800 |
2008/02/28 | 2,940 | 3,100 | 2,915 | 3,070 | 2,810,400 |
2008/02/27 | 3,030 | 3,040 | 2,940 | 2,980 | 1,188,900 |
2008/02/26 | 3,080 | 3,090 | 2,990 | 3,010 | 880,800 |
2008/02/25 | 2,935 | 3,070 | 2,920 | 3,030 | 1,773,400 |
2008/02/22 | 2,850 | 2,860 | 2,785 | 2,855 | 1,438,200 |
2008/02/21 | 2,945 | 2,960 | 2,805 | 2,905 | 2,518,900 |
2008/02/20 | 2,960 | 3,050 | 2,900 | 2,905 | 1,157,000 |
2008/02/19 | 2,980 | 3,030 | 2,955 | 2,990 | 1,122,500 |
2008/02/18 | 2,960 | 3,060 | 2,960 | 3,000 | 887,600 |
2008/02/15 | 3,010 | 3,020 | 2,910 | 2,975 | 1,431,600 |
2008/02/14 | 3,010 | 3,030 | 2,980 | 3,030 | 1,224,100 |
2008/02/13 | 2,935 | 2,975 | 2,820 | 2,845 | 1,237,800 |
2008/02/12 | 3,030 | 3,030 | 2,845 | 2,860 | 1,715,500 |
2008/02/08 | 2,905 | 3,040 | 2,905 | 2,945 | 2,210,500 |
2008/02/07 | 2,940 | 2,995 | 2,900 | 2,930 | 1,592,200 |
2008/02/06 | 3,020 | 3,070 | 2,935 | 2,940 | 1,953,100 |
2008/02/05 | 3,160 | 3,160 | 3,100 | 3,120 | 468,500 |
2008/02/04 | 3,100 | 3,220 | 3,100 | 3,190 | 819,000 |
2008/02/01 | 3,110 | 3,220 | 3,020 | 3,040 | 1,494,000 |
2008/01/31 | 2,985 | 3,100 | 2,960 | 3,060 | 1,771,000 |
2008/01/30 | 3,080 | 3,170 | 3,030 | 3,110 | 1,473,500 |
2008/01/29 | 2,940 | 3,030 | 2,940 | 3,030 | 881,000 |
2008/01/28 | 2,940 | 2,980 | 2,880 | 2,880 | 1,760,500 |
2008/01/25 | 2,845 | 3,000 | 2,830 | 2,980 | 1,344,500 |
2008/01/24 | 2,775 | 2,885 | 2,750 | 2,830 | 1,838,500 |
2008/01/23 | 2,750 | 2,765 | 2,630 | 2,665 | 1,868,700 |
2008/01/22 | 2,685 | 2,715 | 2,575 | 2,590 | 1,734,000 |
2008/01/21 | 2,740 | 2,780 | 2,700 | 2,725 | 1,364,700 |
2008/01/18 | 2,700 | 2,845 | 2,670 | 2,820 | 1,205,000 |
2008/01/17 | 2,715 | 2,770 | 2,670 | 2,760 | 1,635,000 |
2008/01/16 | 2,765 | 2,840 | 2,650 | 2,670 | 2,297,400 |
2008/01/15 | 2,845 | 2,870 | 2,760 | 2,790 | 1,479,700 |
2008/01/11 | 2,905 | 3,010 | 2,790 | 2,805 | 2,156,600 |
2008/01/10 | 2,880 | 2,950 | 2,870 | 2,920 | 1,092,800 |
2008/01/09 | 2,810 | 2,950 | 2,805 | 2,920 | 998,500 |
2008/01/08 | 2,860 | 2,915 | 2,845 | 2,905 | 1,212,200 |
2008/01/07 | 2,920 | 2,960 | 2,860 | 2,900 | 1,491,200 |
2008/01/04 | 2,900 | 2,985 | 2,860 | 2,920 | 757,100 |