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 |
---|---|---|---|---|---|
2013/12/30 | 2,766 | 2,789 | 2,730 | 2,766 | 1,467,500 |
2013/12/27 | 2,834 | 2,836 | 2,779 | 2,802 | 696,600 |
2013/12/26 | 2,825 | 2,840 | 2,793 | 2,817 | 548,600 |
2013/12/25 | 2,750 | 2,799 | 2,744 | 2,787 | 993,800 |
2013/12/24 | 2,833 | 2,840 | 2,772 | 2,780 | 1,353,900 |
2013/12/20 | 2,763 | 2,809 | 2,761 | 2,798 | 963,000 |
2013/12/19 | 2,794 | 2,812 | 2,780 | 2,802 | 1,358,700 |
2013/12/18 | 2,649 | 2,741 | 2,645 | 2,741 | 1,544,200 |
2013/12/17 | 2,650 | 2,697 | 2,635 | 2,646 | 1,399,700 |
2013/12/16 | 2,762 | 2,765 | 2,665 | 2,667 | 779,900 |
2013/12/13 | 2,746 | 2,794 | 2,700 | 2,754 | 2,962,700 |
2013/12/12 | 2,748 | 2,816 | 2,740 | 2,764 | 1,661,800 |
2013/12/11 | 2,782 | 2,814 | 2,765 | 2,805 | 1,042,500 |
2013/12/10 | 2,778 | 2,850 | 2,754 | 2,815 | 1,532,100 |
2013/12/09 | 2,816 | 2,834 | 2,786 | 2,797 | 1,384,400 |
2013/12/06 | 2,707 | 2,775 | 2,701 | 2,766 | 1,022,600 |
2013/12/05 | 2,798 | 2,810 | 2,736 | 2,745 | 878,700 |
2013/12/04 | 2,823 | 2,844 | 2,746 | 2,792 | 880,900 |
2013/12/03 | 2,918 | 2,967 | 2,868 | 2,874 | 1,140,000 |
2013/12/02 | 2,887 | 2,908 | 2,866 | 2,891 | 622,400 |
2013/11/29 | 2,856 | 2,889 | 2,845 | 2,872 | 877,700 |
2013/11/28 | 2,867 | 2,882 | 2,860 | 2,877 | 975,100 |
2013/11/27 | 2,823 | 2,868 | 2,819 | 2,823 | 532,500 |
2013/11/26 | 2,826 | 2,867 | 2,815 | 2,852 | 762,100 |
2013/11/25 | 2,876 | 2,880 | 2,815 | 2,878 | 715,700 |
2013/11/22 | 2,879 | 2,909 | 2,835 | 2,850 | 1,011,800 |
2013/11/21 | 2,866 | 2,879 | 2,753 | 2,829 | 1,626,900 |
2013/11/20 | 2,864 | 2,897 | 2,829 | 2,838 | 780,800 |
2013/11/19 | 2,818 | 2,865 | 2,811 | 2,838 | 858,100 |
2013/11/18 | 2,898 | 2,909 | 2,833 | 2,852 | 1,422,500 |
2013/11/15 | 2,799 | 2,871 | 2,773 | 2,854 | 1,388,200 |
2013/11/14 | 2,683 | 2,787 | 2,677 | 2,758 | 1,181,800 |
2013/11/13 | 2,692 | 2,720 | 2,674 | 2,684 | 690,000 |
2013/11/12 | 2,607 | 2,698 | 2,584 | 2,696 | 917,700 |
2013/11/11 | 2,630 | 2,664 | 2,599 | 2,618 | 1,366,900 |
2013/11/08 | 2,519 | 2,548 | 2,493 | 2,517 | 898,100 |
2013/11/07 | 2,594 | 2,612 | 2,570 | 2,575 | 726,900 |
2013/11/06 | 2,540 | 2,622 | 2,540 | 2,598 | 1,020,900 |
2013/11/05 | 2,589 | 2,601 | 2,545 | 2,576 | 1,020,700 |
2013/11/01 | 2,676 | 2,690 | 2,537 | 2,564 | 1,457,900 |
2013/10/31 | 2,731 | 2,740 | 2,674 | 2,676 | 923,000 |
2013/10/30 | 2,713 | 2,747 | 2,650 | 2,720 | 2,258,400 |
2013/10/29 | 2,622 | 2,696 | 2,622 | 2,679 | 811,400 |
2013/10/28 | 2,600 | 2,650 | 2,575 | 2,649 | 866,200 |
2013/10/25 | 2,620 | 2,624 | 2,544 | 2,546 | 842,600 |
2013/10/24 | 2,640 | 2,655 | 2,597 | 2,644 | 566,600 |
2013/10/23 | 2,745 | 2,745 | 2,641 | 2,642 | 695,000 |
2013/10/22 | 2,707 | 2,740 | 2,679 | 2,714 | 513,100 |
2013/10/21 | 2,710 | 2,743 | 2,707 | 2,714 | 706,500 |
2013/10/18 | 2,700 | 2,708 | 2,666 | 2,690 | 863,700 |
2013/10/17 | 2,720 | 2,743 | 2,648 | 2,674 | 841,700 |
2013/10/16 | 2,681 | 2,699 | 2,647 | 2,673 | 625,100 |
2013/10/15 | 2,710 | 2,743 | 2,639 | 2,680 | 1,371,100 |
2013/10/11 | 2,652 | 2,705 | 2,602 | 2,678 | 1,653,400 |
2013/10/10 | 2,547 | 2,595 | 2,495 | 2,593 | 981,400 |
2013/10/09 | 2,442 | 2,551 | 2,428 | 2,551 | 1,058,700 |
2013/10/08 | 2,431 | 2,486 | 2,426 | 2,477 | 713,000 |
2013/10/07 | 2,520 | 2,521 | 2,458 | 2,462 | 1,119,400 |
2013/10/04 | 2,468 | 2,558 | 2,457 | 2,524 | 909,500 |
2013/10/03 | 2,529 | 2,534 | 2,467 | 2,511 | 1,485,200 |
2013/10/02 | 2,634 | 2,654 | 2,510 | 2,538 | 1,475,300 |
2013/10/01 | 2,675 | 2,678 | 2,643 | 2,654 | 677,500 |
2013/09/30 | 2,666 | 2,710 | 2,654 | 2,659 | 1,002,900 |
2013/09/27 | 2,741 | 2,764 | 2,720 | 2,736 | 1,186,700 |
2013/09/26 | 2,735 | 2,768 | 2,685 | 2,767 | 939,000 |
2013/09/25 | 2,714 | 2,726 | 2,694 | 2,704 | 1,532,700 |
2013/09/24 | 2,656 | 2,756 | 2,652 | 2,749 | 1,612,900 |
2013/09/20 | 2,718 | 2,736 | 2,663 | 2,677 | 1,849,900 |
2013/09/19 | 2,700 | 2,744 | 2,682 | 2,728 | 1,257,400 |
2013/09/18 | 2,602 | 2,659 | 2,564 | 2,648 | 1,153,800 |
2013/09/17 | 2,610 | 2,619 | 2,570 | 2,573 | 814,200 |
2013/09/13 | 2,532 | 2,624 | 2,501 | 2,616 | 3,060,400 |
2013/09/12 | 2,540 | 2,555 | 2,521 | 2,531 | 819,600 |
2013/09/11 | 2,546 | 2,588 | 2,546 | 2,571 | 1,171,800 |
2013/09/10 | 2,481 | 2,535 | 2,475 | 2,530 | 1,803,600 |
2013/09/09 | 2,460 | 2,464 | 2,407 | 2,455 | 804,100 |
2013/09/06 | 2,420 | 2,427 | 2,351 | 2,357 | 842,300 |
2013/09/05 | 2,456 | 2,469 | 2,409 | 2,434 | 1,012,600 |
2013/09/04 | 2,382 | 2,473 | 2,381 | 2,456 | 1,185,600 |
2013/09/03 | 2,350 | 2,432 | 2,340 | 2,432 | 1,300,300 |
2013/09/02 | 2,251 | 2,344 | 2,240 | 2,319 | 1,002,100 |
2013/08/30 | 2,298 | 2,298 | 2,252 | 2,260 | 1,063,300 |
2013/08/29 | 2,268 | 2,290 | 2,226 | 2,254 | 688,700 |
2013/08/28 | 2,215 | 2,250 | 2,196 | 2,218 | 752,300 |
2013/08/27 | 2,280 | 2,316 | 2,263 | 2,275 | 558,900 |
2013/08/26 | 2,355 | 2,362 | 2,299 | 2,308 | 610,200 |
2013/08/23 | 2,338 | 2,385 | 2,316 | 2,352 | 1,072,200 |
2013/08/22 | 2,250 | 2,284 | 2,225 | 2,266 | 934,900 |
2013/08/21 | 2,294 | 2,298 | 2,216 | 2,264 | 953,900 |
2013/08/20 | 2,316 | 2,373 | 2,261 | 2,268 | 1,348,900 |
2013/08/19 | 2,323 | 2,323 | 2,271 | 2,317 | 941,100 |
2013/08/16 | 2,307 | 2,339 | 2,288 | 2,322 | 889,300 |
2013/08/15 | 2,356 | 2,400 | 2,327 | 2,336 | 703,200 |
2013/08/14 | 2,399 | 2,423 | 2,349 | 2,398 | 972,800 |
2013/08/13 | 2,340 | 2,372 | 2,319 | 2,367 | 684,000 |
2013/08/12 | 2,319 | 2,346 | 2,295 | 2,303 | 781,800 |
2013/08/09 | 2,373 | 2,426 | 2,340 | 2,354 | 1,331,200 |
2013/08/08 | 2,397 | 2,484 | 2,350 | 2,357 | 1,741,300 |
2013/08/07 | 2,404 | 2,414 | 2,352 | 2,354 | 1,191,900 |
2013/08/06 | 2,344 | 2,427 | 2,331 | 2,417 | 1,227,500 |
2013/08/05 | 2,305 | 2,352 | 2,292 | 2,344 | 874,800 |
2013/08/02 | 2,237 | 2,364 | 2,212 | 2,355 | 1,685,100 |
2013/08/01 | 2,196 | 2,230 | 2,166 | 2,219 | 1,491,500 |
2013/07/31 | 2,195 | 2,247 | 2,151 | 2,201 | 2,477,900 |
2013/07/30 | 2,192 | 2,280 | 2,186 | 2,242 | 1,399,300 |
2013/07/29 | 2,289 | 2,309 | 2,179 | 2,185 | 2,092,200 |
2013/07/26 | 2,399 | 2,418 | 2,316 | 2,326 | 1,568,900 |
2013/07/25 | 2,490 | 2,506 | 2,405 | 2,409 | 842,700 |
2013/07/24 | 2,424 | 2,473 | 2,420 | 2,469 | 758,800 |
2013/07/23 | 2,421 | 2,466 | 2,397 | 2,417 | 1,162,800 |
2013/07/22 | 2,478 | 2,505 | 2,434 | 2,454 | 884,900 |
2013/07/19 | 2,510 | 2,522 | 2,409 | 2,441 | 1,681,400 |
2013/07/18 | 2,466 | 2,487 | 2,437 | 2,480 | 1,265,100 |
2013/07/17 | 2,468 | 2,475 | 2,415 | 2,439 | 1,339,500 |
2013/07/16 | 2,498 | 2,545 | 2,481 | 2,507 | 1,292,000 |
2013/07/12 | 2,500 | 2,515 | 2,475 | 2,481 | 1,968,900 |
2013/07/11 | 2,450 | 2,504 | 2,440 | 2,488 | 1,016,100 |
2013/07/10 | 2,507 | 2,544 | 2,465 | 2,492 | 1,063,100 |
2013/07/09 | 2,547 | 2,579 | 2,485 | 2,557 | 1,707,900 |
2013/07/08 | 2,600 | 2,605 | 2,498 | 2,499 | 1,299,000 |
2013/07/05 | 2,599 | 2,619 | 2,552 | 2,565 | 1,067,900 |
2013/07/04 | 2,533 | 2,601 | 2,521 | 2,571 | 1,416,900 |
2013/07/03 | 2,543 | 2,564 | 2,512 | 2,532 | 1,188,200 |
2013/07/02 | 2,621 | 2,623 | 2,515 | 2,587 | 1,841,800 |
2013/07/01 | 2,527 | 2,627 | 2,520 | 2,620 | 1,551,100 |
2013/06/28 | 2,395 | 2,514 | 2,372 | 2,489 | 1,776,200 |
2013/06/27 | 2,290 | 2,405 | 2,221 | 2,403 | 1,554,800 |
2013/06/26 | 2,415 | 2,431 | 2,281 | 2,290 | 1,175,500 |
2013/06/25 | 2,396 | 2,416 | 2,322 | 2,405 | 2,788,400 |
2013/06/24 | 2,374 | 2,405 | 2,341 | 2,373 | 1,591,000 |
2013/06/21 | 2,260 | 2,335 | 2,221 | 2,315 | 1,353,700 |
2013/06/20 | 2,314 | 2,357 | 2,276 | 2,310 | 1,605,500 |
2013/06/19 | 2,324 | 2,368 | 2,285 | 2,364 | 1,331,600 |
2013/06/18 | 2,349 | 2,379 | 2,300 | 2,317 | 1,150,600 |
2013/06/17 | 2,190 | 2,348 | 2,183 | 2,348 | 1,837,200 |
2013/06/14 | 2,216 | 2,294 | 2,216 | 2,237 | 3,407,600 |
2013/06/13 | 2,300 | 2,301 | 2,182 | 2,187 | 2,831,900 |
2013/06/12 | 2,336 | 2,384 | 2,322 | 2,371 | 1,402,200 |
2013/06/11 | 2,497 | 2,509 | 2,404 | 2,408 | 1,390,900 |
2013/06/10 | 2,470 | 2,506 | 2,441 | 2,498 | 2,575,700 |
2013/06/07 | 2,322 | 2,459 | 2,316 | 2,402 | 2,416,000 |
2013/06/06 | 2,328 | 2,479 | 2,328 | 2,350 | 3,236,300 |
2013/06/05 | 2,410 | 2,482 | 2,319 | 2,324 | 2,131,000 |
2013/06/04 | 2,287 | 2,470 | 2,268 | 2,450 | 2,224,400 |
2013/06/03 | 2,348 | 2,364 | 2,250 | 2,286 | 3,516,100 |
2013/05/31 | 2,487 | 2,541 | 2,353 | 2,419 | 3,414,500 |
2013/05/30 | 2,517 | 2,583 | 2,423 | 2,472 | 3,632,600 |
2013/05/29 | 2,573 | 2,666 | 2,483 | 2,634 | 2,859,000 |
2013/05/28 | 2,400 | 2,511 | 2,333 | 2,481 | 3,078,200 |
2013/05/27 | 2,345 | 2,487 | 2,320 | 2,436 | 2,909,500 |
2013/05/24 | 2,524 | 2,564 | 2,383 | 2,479 | 2,415,300 |
2013/05/23 | 2,800 | 2,800 | 2,445 | 2,445 | 2,966,200 |
2013/05/22 | 2,837 | 2,884 | 2,790 | 2,798 | 2,151,100 |
2013/05/21 | 2,930 | 2,947 | 2,812 | 2,832 | 1,642,100 |
2013/05/20 | 2,900 | 2,996 | 2,895 | 2,930 | 2,911,100 |
2013/05/17 | 2,601 | 2,833 | 2,600 | 2,766 | 3,184,000 |
2013/05/16 | 2,542 | 2,706 | 2,507 | 2,688 | 2,187,100 |
2013/05/15 | 2,800 | 2,829 | 2,641 | 2,679 | 1,961,700 |
2013/05/14 | 2,926 | 2,988 | 2,798 | 2,808 | 1,584,800 |
2013/05/13 | 2,881 | 2,966 | 2,866 | 2,941 | 1,197,700 |
2013/05/10 | 2,850 | 2,859 | 2,770 | 2,846 | 1,413,100 |
2013/05/09 | 2,887 | 2,905 | 2,774 | 2,788 | 1,267,800 |
2013/05/08 | 2,901 | 2,946 | 2,852 | 2,886 | 1,096,700 |
2013/05/07 | 2,881 | 2,925 | 2,870 | 2,904 | 1,323,700 |
2013/05/02 | 2,790 | 2,811 | 2,721 | 2,744 | 977,000 |
2013/05/01 | 2,848 | 2,860 | 2,802 | 2,829 | 663,300 |
2013/04/30 | 2,791 | 2,859 | 2,744 | 2,847 | 1,209,600 |
2013/04/26 | 2,850 | 2,870 | 2,776 | 2,787 | 1,483,300 |
2013/04/25 | 2,850 | 2,880 | 2,811 | 2,856 | 1,539,100 |
2013/04/24 | 2,886 | 2,890 | 2,817 | 2,852 | 2,121,300 |
2013/04/23 | 2,808 | 2,867 | 2,779 | 2,844 | 2,686,300 |
2013/04/22 | 2,742 | 2,784 | 2,695 | 2,774 | 1,817,800 |
2013/04/19 | 2,740 | 2,740 | 2,665 | 2,699 | 1,018,500 |
2013/04/18 | 2,710 | 2,757 | 2,688 | 2,700 | 1,902,500 |
2013/04/17 | 2,715 | 2,744 | 2,695 | 2,727 | 1,861,500 |
2013/04/16 | 2,538 | 2,761 | 2,515 | 2,724 | 4,208,400 |
2013/04/15 | 2,585 | 2,600 | 2,538 | 2,564 | 2,257,000 |
2013/04/12 | 2,591 | 2,610 | 2,517 | 2,577 | 2,605,600 |
2013/04/11 | 2,650 | 2,668 | 2,508 | 2,591 | 3,372,800 |
2013/04/10 | 2,634 | 2,714 | 2,606 | 2,639 | 3,458,600 |
2013/04/09 | 2,906 | 2,907 | 2,654 | 2,684 | 3,699,700 |
2013/04/08 | 2,750 | 2,951 | 2,680 | 2,909 | 3,402,100 |
2013/04/05 | 2,503 | 2,903 | 2,502 | 2,628 | 6,197,600 |
2013/04/04 | 2,348 | 2,412 | 2,289 | 2,403 | 3,924,300 |
2013/04/03 | 2,410 | 2,445 | 2,354 | 2,398 | 2,313,500 |
2013/04/02 | 2,201 | 2,322 | 2,185 | 2,310 | 1,470,700 |
2013/04/01 | 2,345 | 2,352 | 2,296 | 2,299 | 1,331,500 |
2013/03/29 | 2,345 | 2,350 | 2,295 | 2,344 | 1,018,200 |
2013/03/28 | 2,352 | 2,363 | 2,325 | 2,344 | 2,741,900 |
2013/03/27 | 2,300 | 2,343 | 2,285 | 2,335 | 1,333,900 |
2013/03/26 | 2,248 | 2,321 | 2,237 | 2,312 | 1,257,600 |
2013/03/25 | 2,282 | 2,311 | 2,260 | 2,298 | 1,976,500 |
2013/03/22 | 2,259 | 2,264 | 2,206 | 2,232 | 2,029,600 |
2013/03/21 | 2,330 | 2,344 | 2,290 | 2,322 | 2,923,300 |
2013/03/19 | 2,400 | 2,415 | 2,337 | 2,345 | 1,603,200 |
2013/03/18 | 2,384 | 2,422 | 2,342 | 2,361 | 1,520,900 |
2013/03/15 | 2,338 | 2,404 | 2,317 | 2,383 | 2,357,700 |
2013/03/14 | 2,292 | 2,482 | 2,273 | 2,379 | 3,127,600 |
2013/03/13 | 2,250 | 2,291 | 2,218 | 2,255 | 2,627,900 |
2013/03/12 | 2,320 | 2,364 | 2,283 | 2,283 | 2,739,600 |
2013/03/11 | 2,250 | 2,294 | 2,222 | 2,276 | 2,417,800 |
2013/03/08 | 2,204 | 2,285 | 2,200 | 2,243 | 6,359,200 |
2013/03/07 | 2,144 | 2,167 | 2,133 | 2,146 | 1,611,000 |
2013/03/06 | 2,140 | 2,158 | 2,073 | 2,116 | 1,573,200 |
2013/03/05 | 2,050 | 2,139 | 2,034 | 2,101 | 3,670,600 |
2013/03/04 | 2,007 | 2,018 | 1,998 | 2,002 | 1,241,000 |
2013/03/01 | 1,936 | 1,991 | 1,936 | 1,990 | 950,800 |
2013/02/28 | 1,935 | 1,972 | 1,933 | 1,970 | 1,209,500 |
2013/02/27 | 2,000 | 2,002 | 1,919 | 1,934 | 1,994,600 |
2013/02/26 | 1,900 | 2,015 | 1,900 | 1,993 | 3,164,700 |
2013/02/25 | 1,925 | 1,954 | 1,910 | 1,952 | 1,542,700 |
2013/02/22 | 1,891 | 1,910 | 1,848 | 1,884 | 1,913,400 |
2013/02/21 | 1,919 | 1,972 | 1,903 | 1,905 | 2,276,200 |
2013/02/20 | 1,875 | 1,906 | 1,868 | 1,905 | 1,677,300 |
2013/02/19 | 1,861 | 1,871 | 1,839 | 1,847 | 1,407,600 |
2013/02/18 | 1,922 | 1,930 | 1,880 | 1,885 | 1,238,000 |
2013/02/15 | 1,875 | 1,902 | 1,852 | 1,870 | 2,250,700 |
2013/02/14 | 1,987 | 1,989 | 1,948 | 1,955 | 2,054,400 |
2013/02/13 | 2,027 | 2,040 | 1,986 | 1,997 | 1,700,700 |
2013/02/12 | 1,969 | 2,048 | 1,968 | 2,028 | 2,401,600 |
2013/02/08 | 1,872 | 1,936 | 1,871 | 1,888 | 2,710,800 |
2013/02/07 | 1,929 | 1,957 | 1,917 | 1,926 | 1,605,100 |
2013/02/06 | 1,934 | 1,964 | 1,910 | 1,950 | 2,341,800 |
2013/02/05 | 1,895 | 1,918 | 1,886 | 1,894 | 1,101,600 |
2013/02/04 | 1,959 | 1,963 | 1,919 | 1,924 | 1,568,500 |
2013/02/01 | 1,956 | 1,973 | 1,932 | 1,946 | 1,291,500 |
2013/01/31 | 1,931 | 1,957 | 1,918 | 1,933 | 1,603,600 |
2013/01/30 | 1,938 | 1,970 | 1,920 | 1,961 | 1,569,200 |
2013/01/29 | 1,960 | 1,975 | 1,934 | 1,937 | 1,854,700 |
2013/01/28 | 1,995 | 2,016 | 1,958 | 1,995 | 1,602,200 |
2013/01/25 | 1,940 | 1,971 | 1,925 | 1,971 | 1,823,700 |
2013/01/24 | 1,850 | 1,928 | 1,846 | 1,914 | 2,286,900 |
2013/01/23 | 1,895 | 1,895 | 1,864 | 1,864 | 1,744,400 |
2013/01/22 | 1,923 | 1,955 | 1,898 | 1,922 | 1,742,700 |
2013/01/21 | 1,980 | 1,983 | 1,923 | 1,923 | 2,107,000 |
2013/01/18 | 2,002 | 2,009 | 1,950 | 1,975 | 1,834,500 |
2013/01/17 | 2,004 | 2,010 | 1,930 | 1,968 | 1,653,300 |
2013/01/16 | 2,051 | 2,055 | 2,002 | 2,005 | 1,060,500 |
2013/01/15 | 2,078 | 2,113 | 2,052 | 2,059 | 974,400 |
2013/01/11 | 2,065 | 2,102 | 2,047 | 2,062 | 1,548,900 |
2013/01/10 | 2,079 | 2,089 | 2,042 | 2,047 | 950,000 |
2013/01/09 | 2,067 | 2,095 | 2,045 | 2,073 | 1,067,800 |
2013/01/08 | 2,103 | 2,125 | 2,055 | 2,082 | 992,000 |
2013/01/07 | 2,120 | 2,150 | 2,093 | 2,097 | 852,200 |
2013/01/04 | 2,195 | 2,195 | 2,090 | 2,119 | 2,251,500 |