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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,070 | 1,072 | 1,044 | 1,044 | 1,118,800 |
| 2009/12/29 | 1,066 | 1,083 | 1,044 | 1,062 | 1,787,500 |
| 2009/12/28 | 1,072 | 1,099 | 1,062 | 1,086 | 1,100,700 |
| 2009/12/25 | 1,042 | 1,072 | 1,036 | 1,056 | 967,500 |
| 2009/12/24 | 1,000 | 1,064 | 1,000 | 1,053 | 3,483,700 |
| 2009/12/22 | 995 | 1,010 | 995 | 1,008 | 2,298,500 |
| 2009/12/21 | 1,002 | 1,013 | 996 | 1,005 | 970,700 |
| 2009/12/18 | 995 | 1,003 | 990 | 1,001 | 1,607,300 |
| 2009/12/17 | 1,004 | 1,014 | 999 | 999 | 1,066,800 |
| 2009/12/16 | 1,020 | 1,045 | 1,005 | 1,011 | 2,186,100 |
| 2009/12/15 | 1,002 | 1,015 | 996 | 1,004 | 1,126,300 |
| 2009/12/14 | 1,023 | 1,035 | 1,008 | 1,017 | 1,398,600 |
| 2009/12/11 | 1,040 | 1,040 | 1,006 | 1,022 | 3,880,300 |
| 2009/12/10 | 1,033 | 1,044 | 1,010 | 1,024 | 1,866,700 |
| 2009/12/09 | 1,040 | 1,045 | 1,024 | 1,032 | 1,002,800 |
| 2009/12/08 | 1,061 | 1,066 | 1,050 | 1,060 | 893,600 |
| 2009/12/07 | 1,064 | 1,077 | 1,062 | 1,069 | 832,500 |
| 2009/12/04 | 1,056 | 1,062 | 1,030 | 1,053 | 1,626,900 |
| 2009/12/03 | 1,014 | 1,060 | 1,014 | 1,053 | 1,745,700 |
| 2009/12/02 | 1,005 | 1,025 | 997 | 1,007 | 1,651,500 |
| 2009/12/01 | 946 | 999 | 936 | 995 | 1,932,800 |
| 2009/11/30 | 930 | 964 | 925 | 956 | 2,111,500 |
| 2009/11/27 | 950 | 954 | 918 | 921 | 1,629,100 |
| 2009/11/26 | 974 | 999 | 955 | 980 | 1,021,200 |
| 2009/11/25 | 969 | 988 | 964 | 983 | 836,300 |
| 2009/11/24 | 1,000 | 1,002 | 964 | 979 | 1,559,700 |
| 2009/11/20 | 1,006 | 1,034 | 1,004 | 1,016 | 1,561,500 |
| 2009/11/19 | 1,021 | 1,032 | 1,007 | 1,026 | 1,960,700 |
| 2009/11/18 | 1,048 | 1,053 | 998 | 1,020 | 2,277,000 |
| 2009/11/17 | 1,063 | 1,084 | 1,051 | 1,056 | 1,060,600 |
| 2009/11/16 | 1,079 | 1,091 | 1,060 | 1,062 | 980,400 |
| 2009/11/13 | 1,074 | 1,097 | 1,063 | 1,089 | 1,668,200 |
| 2009/11/12 | 1,135 | 1,135 | 1,086 | 1,094 | 1,019,200 |
| 2009/11/11 | 1,132 | 1,140 | 1,114 | 1,115 | 903,700 |
| 2009/11/10 | 1,123 | 1,163 | 1,112 | 1,150 | 1,520,600 |
| 2009/11/09 | 1,152 | 1,152 | 1,101 | 1,106 | 1,878,000 |
| 2009/11/06 | 1,192 | 1,193 | 1,137 | 1,160 | 2,199,900 |
| 2009/11/05 | 1,132 | 1,180 | 1,130 | 1,172 | 2,297,800 |
| 2009/11/04 | 1,189 | 1,228 | 1,127 | 1,141 | 4,055,900 |
| 2009/11/02 | 1,133 | 1,242 | 1,124 | 1,214 | 7,233,400 |
| 2009/10/30 | 1,045 | 1,052 | 1,021 | 1,042 | 1,094,800 |
| 2009/10/29 | 1,031 | 1,055 | 1,021 | 1,032 | 2,420,800 |
| 2009/10/28 | 1,050 | 1,063 | 1,044 | 1,051 | 1,017,500 |
| 2009/10/27 | 1,067 | 1,082 | 1,048 | 1,052 | 1,195,200 |
| 2009/10/26 | 1,070 | 1,100 | 1,064 | 1,087 | 949,700 |
| 2009/10/23 | 1,085 | 1,104 | 1,079 | 1,090 | 1,098,900 |
| 2009/10/22 | 1,080 | 1,083 | 1,047 | 1,079 | 1,597,100 |
| 2009/10/21 | 1,100 | 1,104 | 1,079 | 1,085 | 803,000 |
| 2009/10/20 | 1,097 | 1,106 | 1,081 | 1,088 | 898,900 |
| 2009/10/19 | 1,040 | 1,096 | 1,033 | 1,090 | 1,223,700 |
| 2009/10/16 | 1,089 | 1,100 | 1,045 | 1,049 | 1,641,200 |
| 2009/10/15 | 1,116 | 1,141 | 1,095 | 1,102 | 1,489,600 |
| 2009/10/14 | 1,110 | 1,110 | 1,063 | 1,078 | 1,344,200 |
| 2009/10/13 | 1,108 | 1,124 | 1,100 | 1,113 | 1,766,500 |
| 2009/10/09 | 1,034 | 1,077 | 1,020 | 1,077 | 2,513,400 |
| 2009/10/08 | 1,054 | 1,058 | 1,024 | 1,033 | 1,406,000 |
| 2009/10/07 | 1,029 | 1,060 | 1,014 | 1,053 | 1,783,100 |
| 2009/10/06 | 1,033 | 1,040 | 996 | 1,009 | 1,958,800 |
| 2009/10/05 | 1,010 | 1,073 | 1,010 | 1,039 | 1,716,800 |
| 2009/10/02 | 991 | 1,036 | 991 | 1,004 | 1,915,100 |
| 2009/10/01 | 1,050 | 1,063 | 1,018 | 1,027 | 1,628,700 |
| 2009/09/30 | 1,076 | 1,086 | 1,045 | 1,056 | 1,421,300 |
| 2009/09/29 | 1,079 | 1,108 | 1,065 | 1,075 | 1,658,700 |
| 2009/09/28 | 1,067 | 1,068 | 1,036 | 1,059 | 1,688,900 |
| 2009/09/25 | 1,116 | 1,124 | 1,077 | 1,087 | 1,794,200 |
| 2009/09/24 | 1,073 | 1,129 | 1,062 | 1,115 | 2,119,500 |
| 2009/09/18 | 1,080 | 1,116 | 1,048 | 1,101 | 2,960,800 |
| 2009/09/17 | 1,100 | 1,123 | 1,087 | 1,111 | 2,606,200 |
| 2009/09/16 | 1,066 | 1,086 | 1,054 | 1,066 | 2,191,000 |
| 2009/09/15 | 1,108 | 1,109 | 1,060 | 1,066 | 1,491,500 |
| 2009/09/14 | 1,131 | 1,136 | 1,090 | 1,101 | 1,420,400 |
| 2009/09/11 | 1,160 | 1,165 | 1,126 | 1,137 | 3,638,700 |
| 2009/09/10 | 1,125 | 1,155 | 1,121 | 1,152 | 1,840,300 |
| 2009/09/09 | 1,127 | 1,153 | 1,105 | 1,112 | 1,814,600 |
| 2009/09/08 | 1,152 | 1,167 | 1,131 | 1,144 | 1,883,100 |
| 2009/09/07 | 1,180 | 1,180 | 1,107 | 1,140 | 2,487,900 |
| 2009/09/04 | 1,189 | 1,209 | 1,172 | 1,179 | 1,117,700 |
| 2009/09/03 | 1,204 | 1,210 | 1,181 | 1,199 | 1,490,000 |
| 2009/09/02 | 1,230 | 1,237 | 1,209 | 1,217 | 1,587,100 |
| 2009/09/01 | 1,262 | 1,280 | 1,240 | 1,267 | 1,294,500 |
| 2009/08/31 | 1,264 | 1,302 | 1,240 | 1,248 | 1,580,100 |
| 2009/08/28 | 1,250 | 1,278 | 1,241 | 1,260 | 1,603,900 |
| 2009/08/27 | 1,245 | 1,269 | 1,232 | 1,242 | 1,943,400 |
| 2009/08/26 | 1,240 | 1,288 | 1,229 | 1,280 | 2,594,600 |
| 2009/08/25 | 1,246 | 1,264 | 1,228 | 1,235 | 1,852,500 |
| 2009/08/24 | 1,283 | 1,297 | 1,246 | 1,254 | 2,302,400 |
| 2009/08/21 | 1,264 | 1,293 | 1,245 | 1,273 | 2,396,400 |
| 2009/08/20 | 1,224 | 1,258 | 1,207 | 1,252 | 1,808,600 |
| 2009/08/19 | 1,249 | 1,264 | 1,213 | 1,220 | 2,289,800 |
| 2009/08/18 | 1,263 | 1,315 | 1,251 | 1,274 | 2,314,100 |
| 2009/08/17 | 1,332 | 1,351 | 1,279 | 1,283 | 2,516,700 |
| 2009/08/14 | 1,330 | 1,384 | 1,316 | 1,371 | 3,245,600 |
| 2009/08/13 | 1,335 | 1,344 | 1,291 | 1,310 | 2,161,300 |
| 2009/08/12 | 1,360 | 1,368 | 1,315 | 1,321 | 2,385,900 |
| 2009/08/11 | 1,343 | 1,409 | 1,333 | 1,400 | 2,455,400 |
| 2009/08/10 | 1,321 | 1,358 | 1,312 | 1,323 | 3,234,000 |
| 2009/08/07 | 1,372 | 1,388 | 1,314 | 1,361 | 2,614,400 |
| 2009/08/06 | 1,365 | 1,405 | 1,353 | 1,392 | 2,760,700 |
| 2009/08/05 | 1,350 | 1,396 | 1,340 | 1,377 | 3,816,000 |
| 2009/08/04 | 1,355 | 1,379 | 1,323 | 1,363 | 4,485,300 |
| 2009/08/03 | 1,241 | 1,301 | 1,238 | 1,296 | 2,460,000 |
| 2009/07/31 | 1,215 | 1,265 | 1,211 | 1,236 | 2,970,500 |
| 2009/07/30 | 1,191 | 1,210 | 1,189 | 1,200 | 1,810,800 |
| 2009/07/29 | 1,185 | 1,207 | 1,184 | 1,189 | 2,105,500 |
| 2009/07/28 | 1,171 | 1,195 | 1,157 | 1,183 | 2,420,100 |
| 2009/07/27 | 1,162 | 1,187 | 1,150 | 1,155 | 2,651,300 |
| 2009/07/24 | 1,128 | 1,171 | 1,116 | 1,160 | 3,344,700 |
| 2009/07/23 | 1,069 | 1,126 | 1,068 | 1,108 | 2,582,800 |
| 2009/07/22 | 1,095 | 1,098 | 1,059 | 1,068 | 3,195,700 |
| 2009/07/21 | 1,058 | 1,100 | 1,054 | 1,095 | 2,346,400 |
| 2009/07/17 | 1,022 | 1,034 | 1,002 | 1,025 | 1,429,300 |
| 2009/07/16 | 1,047 | 1,052 | 1,007 | 1,011 | 2,142,100 |
| 2009/07/15 | 997 | 1,008 | 961 | 997 | 2,115,100 |
| 2009/07/14 | 983 | 1,018 | 975 | 987 | 2,252,800 |
| 2009/07/13 | 1,005 | 1,042 | 958 | 960 | 3,093,800 |
| 2009/07/10 | 1,045 | 1,056 | 995 | 1,003 | 3,162,100 |
| 2009/07/09 | 1,010 | 1,051 | 1,009 | 1,039 | 2,923,900 |
| 2009/07/08 | 1,055 | 1,058 | 1,023 | 1,036 | 2,330,300 |
| 2009/07/07 | 1,081 | 1,106 | 1,058 | 1,084 | 2,255,400 |
| 2009/07/06 | 1,087 | 1,098 | 1,052 | 1,061 | 3,357,000 |
| 2009/07/03 | 1,100 | 1,138 | 1,094 | 1,120 | 2,779,600 |
| 2009/07/02 | 1,190 | 1,198 | 1,137 | 1,152 | 2,940,700 |
| 2009/07/01 | 1,191 | 1,216 | 1,181 | 1,189 | 2,198,400 |
| 2009/06/30 | 1,210 | 1,252 | 1,208 | 1,228 | 1,911,500 |
| 2009/06/29 | 1,235 | 1,237 | 1,186 | 1,192 | 1,240,800 |
| 2009/06/26 | 1,260 | 1,265 | 1,210 | 1,210 | 1,765,300 |
| 2009/06/25 | 1,201 | 1,255 | 1,182 | 1,240 | 2,352,800 |
| 2009/06/24 | 1,260 | 1,270 | 1,183 | 1,200 | 2,499,300 |
| 2009/06/23 | 1,266 | 1,279 | 1,229 | 1,240 | 2,436,200 |
| 2009/06/22 | 1,300 | 1,327 | 1,290 | 1,306 | 1,407,200 |
| 2009/06/19 | 1,270 | 1,340 | 1,270 | 1,296 | 1,918,000 |
| 2009/06/18 | 1,321 | 1,325 | 1,262 | 1,268 | 1,491,600 |
| 2009/06/17 | 1,285 | 1,344 | 1,266 | 1,311 | 2,063,300 |
| 2009/06/16 | 1,399 | 1,399 | 1,302 | 1,305 | 2,706,300 |
| 2009/06/15 | 1,386 | 1,450 | 1,365 | 1,411 | 2,630,000 |
| 2009/06/12 | 1,403 | 1,422 | 1,377 | 1,385 | 6,220,500 |
| 2009/06/11 | 1,303 | 1,364 | 1,285 | 1,343 | 2,888,300 |
| 2009/06/10 | 1,186 | 1,334 | 1,185 | 1,317 | 4,302,100 |
| 2009/06/09 | 1,270 | 1,270 | 1,210 | 1,226 | 3,003,400 |
| 2009/06/08 | 1,280 | 1,302 | 1,267 | 1,290 | 1,719,500 |
| 2009/06/05 | 1,310 | 1,314 | 1,278 | 1,294 | 1,541,100 |
| 2009/06/04 | 1,313 | 1,340 | 1,296 | 1,302 | 1,191,400 |
| 2009/06/03 | 1,332 | 1,350 | 1,315 | 1,333 | 1,097,900 |
| 2009/06/02 | 1,340 | 1,352 | 1,312 | 1,317 | 1,444,500 |
| 2009/06/01 | 1,270 | 1,349 | 1,244 | 1,340 | 2,280,200 |
| 2009/05/29 | 1,343 | 1,346 | 1,271 | 1,280 | 3,241,700 |
| 2009/05/28 | 1,398 | 1,405 | 1,347 | 1,347 | 2,116,800 |
| 2009/05/27 | 1,402 | 1,422 | 1,396 | 1,399 | 1,561,500 |
| 2009/05/26 | 1,413 | 1,445 | 1,388 | 1,399 | 1,190,700 |
| 2009/05/25 | 1,372 | 1,422 | 1,372 | 1,407 | 1,557,000 |
| 2009/05/22 | 1,358 | 1,393 | 1,357 | 1,372 | 1,517,200 |
| 2009/05/21 | 1,410 | 1,415 | 1,368 | 1,398 | 1,334,000 |
| 2009/05/20 | 1,415 | 1,488 | 1,395 | 1,424 | 2,550,700 |
| 2009/05/19 | 1,362 | 1,495 | 1,356 | 1,434 | 4,987,900 |
| 2009/05/18 | 1,332 | 1,341 | 1,288 | 1,302 | 2,316,900 |
| 2009/05/15 | 1,272 | 1,338 | 1,255 | 1,333 | 2,391,400 |
| 2009/05/14 | 1,256 | 1,264 | 1,215 | 1,232 | 1,463,400 |
| 2009/05/13 | 1,300 | 1,327 | 1,266 | 1,316 | 1,276,900 |
| 2009/05/12 | 1,320 | 1,339 | 1,304 | 1,306 | 1,542,600 |
| 2009/05/11 | 1,345 | 1,390 | 1,321 | 1,350 | 1,732,800 |
| 2009/05/08 | 1,296 | 1,353 | 1,255 | 1,344 | 3,058,100 |
| 2009/05/07 | 1,236 | 1,280 | 1,214 | 1,280 | 3,119,100 |
| 2009/05/01 | 1,096 | 1,162 | 1,093 | 1,156 | 1,949,200 |
| 2009/04/30 | 1,075 | 1,098 | 1,071 | 1,096 | 1,500,600 |
| 2009/04/28 | 1,057 | 1,104 | 1,035 | 1,042 | 2,392,700 |
| 2009/04/27 | 1,071 | 1,095 | 1,031 | 1,041 | 2,089,500 |
| 2009/04/24 | 1,041 | 1,107 | 1,036 | 1,056 | 1,804,500 |
| 2009/04/23 | 1,031 | 1,091 | 1,013 | 1,080 | 2,123,700 |
| 2009/04/22 | 1,070 | 1,084 | 1,002 | 1,024 | 2,673,700 |
| 2009/04/21 | 1,051 | 1,077 | 1,051 | 1,070 | 1,977,300 |
| 2009/04/20 | 1,167 | 1,174 | 1,115 | 1,129 | 1,807,700 |
| 2009/04/17 | 1,195 | 1,198 | 1,155 | 1,181 | 2,505,600 |
| 2009/04/16 | 1,208 | 1,217 | 1,143 | 1,164 | 4,112,200 |
| 2009/04/15 | 1,154 | 1,188 | 1,118 | 1,128 | 2,783,000 |
| 2009/04/14 | 1,220 | 1,241 | 1,155 | 1,193 | 4,227,600 |
| 2009/04/13 | 1,215 | 1,276 | 1,179 | 1,228 | 3,527,300 |
| 2009/04/10 | 1,253 | 1,285 | 1,184 | 1,203 | 5,222,000 |
| 2009/04/09 | 1,083 | 1,166 | 1,083 | 1,153 | 3,327,000 |
| 2009/04/08 | 1,095 | 1,102 | 1,060 | 1,063 | 2,391,100 |
| 2009/04/07 | 1,128 | 1,145 | 1,073 | 1,135 | 3,646,200 |
| 2009/04/06 | 1,191 | 1,198 | 1,138 | 1,144 | 2,821,100 |
| 2009/04/03 | 1,151 | 1,178 | 1,132 | 1,151 | 4,603,700 |
| 2009/04/02 | 1,100 | 1,128 | 1,057 | 1,111 | 6,167,900 |
| 2009/04/01 | 965 | 1,030 | 955 | 1,030 | 4,204,900 |
| 2009/03/31 | 968 | 1,031 | 946 | 955 | 6,036,900 |
| 2009/03/30 | 1,097 | 1,101 | 987 | 988 | 6,860,100 |
| 2009/03/27 | 1,020 | 1,070 | 1,016 | 1,070 | 8,168,700 |
| 2009/03/26 | 970 | 970 | 970 | 970 | 283,600 |
| 2009/03/25 | 980 | 994 | 892 | 900 | 6,949,300 |
| 2009/03/24 | 1,033 | 1,064 | 985 | 1,020 | 6,882,800 |
| 2009/03/23 | 887 | 982 | 866 | 964 | 4,538,900 |
| 2009/03/19 | 908 | 911 | 862 | 886 | 2,601,100 |
| 2009/03/18 | 947 | 971 | 862 | 888 | 4,340,000 |
| 2009/03/17 | 825 | 919 | 816 | 907 | 3,996,700 |
| 2009/03/16 | 784 | 832 | 784 | 824 | 3,069,500 |
| 2009/03/13 | 766 | 804 | 758 | 794 | 6,137,300 |
| 2009/03/12 | 712 | 736 | 704 | 716 | 2,552,500 |
| 2009/03/11 | 685 | 741 | 679 | 732 | 4,427,300 |
| 2009/03/10 | 640 | 662 | 633 | 655 | 1,884,900 |
| 2009/03/09 | 642 | 661 | 627 | 640 | 2,417,800 |
| 2009/03/06 | 670 | 686 | 648 | 651 | 2,540,700 |
| 2009/03/05 | 709 | 716 | 687 | 690 | 2,507,600 |
| 2009/03/04 | 650 | 696 | 647 | 691 | 2,724,000 |
| 2009/03/03 | 635 | 671 | 622 | 661 | 2,476,400 |
| 2009/03/02 | 639 | 649 | 626 | 645 | 1,941,400 |
| 2009/02/27 | 653 | 665 | 639 | 651 | 2,383,000 |
| 2009/02/26 | 677 | 695 | 652 | 663 | 4,147,400 |
| 2009/02/25 | 634 | 672 | 623 | 667 | 4,015,200 |
| 2009/02/24 | 597 | 621 | 583 | 609 | 6,269,700 |
| 2009/02/23 | 618 | 634 | 609 | 627 | 6,492,000 |
| 2009/02/20 | 745 | 746 | 702 | 708 | 3,526,200 |
| 2009/02/19 | 810 | 820 | 795 | 795 | 2,473,400 |
| 2009/02/18 | 790 | 823 | 781 | 788 | 2,170,400 |
| 2009/02/17 | 855 | 856 | 803 | 820 | 1,612,200 |
| 2009/02/16 | 861 | 882 | 849 | 861 | 1,277,500 |
| 2009/02/13 | 894 | 900 | 860 | 865 | 1,587,200 |
| 2009/02/12 | 895 | 905 | 862 | 875 | 1,798,300 |
| 2009/02/10 | 904 | 939 | 903 | 905 | 1,903,000 |
| 2009/02/09 | 976 | 978 | 914 | 914 | 2,602,200 |
| 2009/02/06 | 937 | 938 | 908 | 926 | 1,599,200 |
| 2009/02/05 | 908 | 925 | 891 | 899 | 1,971,900 |
| 2009/02/04 | 908 | 938 | 898 | 928 | 1,656,300 |
| 2009/02/03 | 897 | 950 | 889 | 898 | 1,139,600 |
| 2009/02/02 | 896 | 935 | 885 | 907 | 2,146,400 |
| 2009/01/30 | 922 | 931 | 896 | 900 | 2,403,500 |
| 2009/01/29 | 993 | 1,023 | 957 | 972 | 2,346,800 |
| 2009/01/28 | 946 | 991 | 939 | 977 | 1,912,400 |
| 2009/01/27 | 899 | 976 | 886 | 956 | 2,979,100 |
| 2009/01/26 | 917 | 917 | 882 | 896 | 2,377,300 |
| 2009/01/23 | 1,001 | 1,001 | 947 | 947 | 2,274,700 |
| 2009/01/22 | 1,004 | 1,031 | 980 | 1,031 | 1,829,600 |
| 2009/01/21 | 1,000 | 1,019 | 989 | 994 | 1,867,400 |
| 2009/01/20 | 1,051 | 1,057 | 1,018 | 1,031 | 1,825,100 |
| 2009/01/19 | 1,077 | 1,090 | 1,058 | 1,063 | 1,386,300 |
| 2009/01/16 | 1,058 | 1,071 | 1,041 | 1,057 | 1,431,000 |
| 2009/01/15 | 1,041 | 1,068 | 1,016 | 1,047 | 2,951,700 |
| 2009/01/14 | 1,096 | 1,134 | 1,091 | 1,101 | 2,811,300 |
| 2009/01/13 | 1,126 | 1,139 | 1,113 | 1,118 | 1,696,800 |
| 2009/01/09 | 1,236 | 1,253 | 1,200 | 1,226 | 1,612,000 |
| 2009/01/08 | 1,263 | 1,278 | 1,212 | 1,216 | 1,877,900 |
| 2009/01/07 | 1,284 | 1,316 | 1,263 | 1,303 | 2,319,400 |
| 2009/01/06 | 1,312 | 1,325 | 1,270 | 1,287 | 1,482,800 |
| 2009/01/05 | 1,286 | 1,290 | 1,258 | 1,272 | 792,100 |