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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,691 | 1,708 | 1,684 | 1,701 | 487,300 |
| 2022/12/29 | 1,696 | 1,702 | 1,676 | 1,682 | 439,500 |
| 2022/12/28 | 1,711 | 1,721 | 1,694 | 1,715 | 299,900 |
| 2022/12/27 | 1,704 | 1,730 | 1,701 | 1,723 | 244,200 |
| 2022/12/26 | 1,696 | 1,705 | 1,686 | 1,698 | 338,900 |
| 2022/12/23 | 1,676 | 1,688 | 1,671 | 1,686 | 384,800 |
| 2022/12/22 | 1,689 | 1,709 | 1,677 | 1,693 | 492,200 |
| 2022/12/21 | 1,706 | 1,711 | 1,664 | 1,665 | 806,600 |
| 2022/12/20 | 1,714 | 1,725 | 1,670 | 1,699 | 719,600 |
| 2022/12/19 | 1,724 | 1,730 | 1,689 | 1,705 | 568,400 |
| 2022/12/16 | 1,744 | 1,755 | 1,718 | 1,724 | 1,018,200 |
| 2022/12/15 | 1,750 | 1,785 | 1,744 | 1,782 | 432,400 |
| 2022/12/14 | 1,737 | 1,751 | 1,731 | 1,750 | 329,500 |
| 2022/12/13 | 1,716 | 1,740 | 1,716 | 1,734 | 500,600 |
| 2022/12/12 | 1,724 | 1,726 | 1,697 | 1,706 | 427,700 |
| 2022/12/09 | 1,719 | 1,738 | 1,719 | 1,720 | 715,200 |
| 2022/12/08 | 1,705 | 1,720 | 1,685 | 1,716 | 544,700 |
| 2022/12/07 | 1,718 | 1,725 | 1,707 | 1,720 | 435,000 |
| 2022/12/06 | 1,692 | 1,719 | 1,689 | 1,715 | 486,500 |
| 2022/12/05 | 1,716 | 1,716 | 1,680 | 1,697 | 612,000 |
| 2022/12/02 | 1,747 | 1,747 | 1,717 | 1,725 | 679,800 |
| 2022/12/01 | 1,774 | 1,776 | 1,744 | 1,755 | 668,200 |
| 2022/11/30 | 1,773 | 1,777 | 1,752 | 1,757 | 786,900 |
| 2022/11/29 | 1,780 | 1,785 | 1,760 | 1,769 | 460,000 |
| 2022/11/28 | 1,781 | 1,796 | 1,754 | 1,773 | 571,600 |
| 2022/11/25 | 1,764 | 1,785 | 1,757 | 1,777 | 472,200 |
| 2022/11/24 | 1,720 | 1,762 | 1,719 | 1,760 | 634,900 |
| 2022/11/22 | 1,715 | 1,722 | 1,707 | 1,717 | 451,800 |
| 2022/11/21 | 1,714 | 1,719 | 1,706 | 1,712 | 468,300 |
| 2022/11/18 | 1,690 | 1,717 | 1,687 | 1,716 | 711,300 |
| 2022/11/17 | 1,646 | 1,677 | 1,645 | 1,676 | 629,500 |
| 2022/11/16 | 1,640 | 1,653 | 1,634 | 1,650 | 736,700 |
| 2022/11/15 | 1,639 | 1,661 | 1,636 | 1,640 | 573,300 |
| 2022/11/14 | 1,650 | 1,663 | 1,630 | 1,642 | 1,107,000 |
| 2022/11/11 | 1,670 | 1,685 | 1,612 | 1,639 | 2,091,600 |
| 2022/11/10 | 1,574 | 1,590 | 1,562 | 1,590 | 845,000 |
| 2022/11/09 | 1,587 | 1,594 | 1,563 | 1,574 | 926,800 |
| 2022/11/08 | 1,569 | 1,594 | 1,566 | 1,587 | 702,300 |
| 2022/11/07 | 1,591 | 1,592 | 1,565 | 1,565 | 526,600 |
| 2022/11/04 | 1,580 | 1,608 | 1,574 | 1,574 | 678,400 |
| 2022/11/02 | 1,585 | 1,607 | 1,581 | 1,604 | 836,600 |
| 2022/11/01 | 1,600 | 1,607 | 1,589 | 1,596 | 621,200 |
| 2022/10/31 | 1,577 | 1,606 | 1,575 | 1,590 | 1,090,000 |
| 2022/10/28 | 1,555 | 1,574 | 1,545 | 1,552 | 1,199,300 |
| 2022/10/27 | 1,559 | 1,565 | 1,543 | 1,559 | 624,000 |
| 2022/10/26 | 1,572 | 1,577 | 1,558 | 1,562 | 844,900 |
| 2022/10/25 | 1,541 | 1,572 | 1,531 | 1,557 | 947,400 |
| 2022/10/24 | 1,584 | 1,585 | 1,539 | 1,544 | 1,052,700 |
| 2022/10/21 | 1,589 | 1,602 | 1,568 | 1,568 | 1,503,600 |
| 2022/10/20 | 1,615 | 1,642 | 1,604 | 1,623 | 2,251,800 |
| 2022/10/19 | 1,651 | 1,661 | 1,584 | 1,643 | 3,501,100 |
| 2022/10/18 | 1,768 | 1,781 | 1,751 | 1,768 | 965,900 |
| 2022/10/17 | 1,787 | 1,799 | 1,751 | 1,755 | 865,300 |
| 2022/10/14 | 1,758 | 1,798 | 1,741 | 1,794 | 1,577,600 |
| 2022/10/13 | 1,759 | 1,759 | 1,733 | 1,747 | 739,200 |
| 2022/10/12 | 1,780 | 1,780 | 1,753 | 1,766 | 706,600 |
| 2022/10/11 | 1,823 | 1,841 | 1,783 | 1,783 | 1,172,600 |
| 2022/10/07 | 1,800 | 1,828 | 1,786 | 1,823 | 1,089,900 |
| 2022/10/06 | 1,742 | 1,821 | 1,742 | 1,796 | 1,120,500 |
| 2022/10/05 | 1,725 | 1,747 | 1,723 | 1,738 | 796,100 |
| 2022/10/04 | 1,701 | 1,741 | 1,692 | 1,713 | 1,081,400 |
| 2022/10/03 | 1,668 | 1,680 | 1,635 | 1,676 | 831,100 |
| 2022/09/30 | 1,701 | 1,718 | 1,670 | 1,692 | 1,147,100 |
| 2022/09/29 | 1,671 | 1,701 | 1,665 | 1,699 | 716,900 |
| 2022/09/28 | 1,670 | 1,680 | 1,629 | 1,659 | 872,700 |
| 2022/09/27 | 1,700 | 1,706 | 1,689 | 1,694 | 689,600 |
| 2022/09/26 | 1,733 | 1,741 | 1,697 | 1,697 | 779,500 |
| 2022/09/22 | 1,758 | 1,763 | 1,741 | 1,756 | 436,300 |
| 2022/09/21 | 1,762 | 1,765 | 1,751 | 1,758 | 471,500 |
| 2022/09/20 | 1,783 | 1,787 | 1,764 | 1,778 | 441,500 |
| 2022/09/16 | 1,767 | 1,771 | 1,735 | 1,763 | 678,100 |
| 2022/09/15 | 1,771 | 1,771 | 1,752 | 1,762 | 423,300 |
| 2022/09/14 | 1,730 | 1,769 | 1,727 | 1,761 | 725,300 |
| 2022/09/13 | 1,788 | 1,791 | 1,768 | 1,786 | 393,400 |
| 2022/09/12 | 1,783 | 1,789 | 1,775 | 1,786 | 393,700 |
| 2022/09/09 | 1,743 | 1,773 | 1,730 | 1,769 | 747,800 |
| 2022/09/08 | 1,720 | 1,742 | 1,718 | 1,739 | 598,500 |
| 2022/09/07 | 1,725 | 1,739 | 1,694 | 1,712 | 540,000 |
| 2022/09/06 | 1,732 | 1,736 | 1,711 | 1,720 | 300,800 |
| 2022/09/05 | 1,733 | 1,740 | 1,712 | 1,720 | 324,700 |
| 2022/09/02 | 1,749 | 1,750 | 1,724 | 1,731 | 377,100 |
| 2022/09/01 | 1,735 | 1,745 | 1,719 | 1,742 | 649,600 |
| 2022/08/31 | 1,741 | 1,754 | 1,729 | 1,752 | 624,800 |
| 2022/08/30 | 1,766 | 1,773 | 1,736 | 1,745 | 406,000 |
| 2022/08/29 | 1,743 | 1,769 | 1,741 | 1,763 | 562,200 |
| 2022/08/26 | 1,770 | 1,779 | 1,760 | 1,765 | 401,800 |
| 2022/08/25 | 1,759 | 1,764 | 1,745 | 1,764 | 387,900 |
| 2022/08/24 | 1,757 | 1,757 | 1,742 | 1,750 | 448,900 |
| 2022/08/23 | 1,740 | 1,745 | 1,725 | 1,734 | 381,700 |
| 2022/08/22 | 1,743 | 1,762 | 1,740 | 1,752 | 468,600 |
| 2022/08/19 | 1,772 | 1,773 | 1,744 | 1,753 | 666,900 |
| 2022/08/18 | 1,774 | 1,778 | 1,754 | 1,766 | 475,600 |
| 2022/08/17 | 1,750 | 1,787 | 1,749 | 1,783 | 928,200 |
| 2022/08/16 | 1,739 | 1,760 | 1,720 | 1,744 | 677,100 |
| 2022/08/15 | 1,741 | 1,741 | 1,717 | 1,730 | 601,600 |
| 2022/08/12 | 1,800 | 1,822 | 1,747 | 1,757 | 1,574,900 |
| 2022/08/10 | 1,699 | 1,710 | 1,678 | 1,683 | 736,700 |
| 2022/08/09 | 1,675 | 1,720 | 1,670 | 1,674 | 771,900 |
| 2022/08/08 | 1,680 | 1,683 | 1,656 | 1,670 | 484,600 |
| 2022/08/05 | 1,670 | 1,692 | 1,667 | 1,681 | 528,200 |
| 2022/08/04 | 1,686 | 1,689 | 1,665 | 1,685 | 297,400 |
| 2022/08/03 | 1,685 | 1,699 | 1,669 | 1,677 | 451,800 |
| 2022/08/02 | 1,690 | 1,704 | 1,679 | 1,698 | 536,500 |
| 2022/08/01 | 1,702 | 1,712 | 1,689 | 1,708 | 281,800 |
| 2022/07/29 | 1,711 | 1,711 | 1,672 | 1,694 | 723,300 |
| 2022/07/28 | 1,691 | 1,715 | 1,680 | 1,712 | 593,200 |
| 2022/07/27 | 1,711 | 1,719 | 1,689 | 1,697 | 1,014,800 |
| 2022/07/26 | 1,719 | 1,744 | 1,710 | 1,722 | 1,006,500 |
| 2022/07/25 | 1,672 | 1,711 | 1,668 | 1,696 | 882,700 |
| 2022/07/22 | 1,640 | 1,678 | 1,607 | 1,666 | 648,400 |
| 2022/07/21 | 1,599 | 1,641 | 1,598 | 1,636 | 636,700 |
| 2022/07/20 | 1,602 | 1,604 | 1,593 | 1,601 | 332,600 |
| 2022/07/19 | 1,606 | 1,609 | 1,579 | 1,590 | 407,300 |
| 2022/07/15 | 1,600 | 1,600 | 1,565 | 1,571 | 608,400 |
| 2022/07/14 | 1,585 | 1,600 | 1,580 | 1,597 | 555,700 |
| 2022/07/13 | 1,575 | 1,596 | 1,572 | 1,589 | 574,200 |
| 2022/07/12 | 1,581 | 1,589 | 1,547 | 1,561 | 420,300 |
| 2022/07/11 | 1,570 | 1,588 | 1,563 | 1,581 | 619,400 |
| 2022/07/08 | 1,534 | 1,551 | 1,526 | 1,532 | 942,300 |
| 2022/07/07 | 1,529 | 1,541 | 1,507 | 1,537 | 763,600 |
| 2022/07/06 | 1,538 | 1,554 | 1,508 | 1,515 | 1,050,900 |
| 2022/07/05 | 1,582 | 1,584 | 1,561 | 1,571 | 701,100 |
| 2022/07/04 | 1,577 | 1,587 | 1,549 | 1,566 | 482,400 |
| 2022/07/01 | 1,565 | 1,583 | 1,555 | 1,568 | 688,300 |
| 2022/06/30 | 1,594 | 1,594 | 1,555 | 1,559 | 1,177,900 |
| 2022/06/29 | 1,607 | 1,620 | 1,595 | 1,604 | 881,900 |
| 2022/06/28 | 1,583 | 1,624 | 1,578 | 1,616 | 850,500 |
| 2022/06/27 | 1,589 | 1,590 | 1,547 | 1,562 | 583,300 |
| 2022/06/24 | 1,573 | 1,573 | 1,544 | 1,565 | 536,900 |
| 2022/06/23 | 1,564 | 1,584 | 1,554 | 1,576 | 456,600 |
| 2022/06/22 | 1,599 | 1,603 | 1,559 | 1,562 | 726,100 |
| 2022/06/21 | 1,564 | 1,591 | 1,558 | 1,584 | 579,000 |
| 2022/06/20 | 1,575 | 1,580 | 1,538 | 1,545 | 692,400 |
| 2022/06/17 | 1,530 | 1,572 | 1,530 | 1,562 | 1,126,400 |
| 2022/06/16 | 1,542 | 1,582 | 1,542 | 1,570 | 894,200 |
| 2022/06/15 | 1,517 | 1,546 | 1,516 | 1,525 | 783,400 |
| 2022/06/14 | 1,479 | 1,510 | 1,479 | 1,501 | 502,700 |
| 2022/06/13 | 1,509 | 1,525 | 1,497 | 1,508 | 788,200 |
| 2022/06/10 | 1,541 | 1,554 | 1,526 | 1,538 | 813,900 |
| 2022/06/09 | 1,534 | 1,554 | 1,529 | 1,541 | 766,100 |
| 2022/06/08 | 1,531 | 1,540 | 1,509 | 1,538 | 730,100 |
| 2022/06/07 | 1,542 | 1,549 | 1,526 | 1,529 | 548,100 |
| 2022/06/06 | 1,518 | 1,536 | 1,513 | 1,530 | 691,800 |
| 2022/06/03 | 1,554 | 1,559 | 1,516 | 1,518 | 657,400 |
| 2022/06/02 | 1,541 | 1,557 | 1,537 | 1,553 | 425,600 |
| 2022/06/01 | 1,518 | 1,548 | 1,515 | 1,544 | 708,400 |
| 2022/05/31 | 1,533 | 1,542 | 1,498 | 1,498 | 820,600 |
| 2022/05/30 | 1,547 | 1,550 | 1,528 | 1,539 | 769,400 |
| 2022/05/27 | 1,536 | 1,549 | 1,525 | 1,537 | 590,200 |
| 2022/05/26 | 1,511 | 1,532 | 1,506 | 1,524 | 739,500 |
| 2022/05/25 | 1,500 | 1,506 | 1,477 | 1,498 | 746,000 |
| 2022/05/24 | 1,535 | 1,539 | 1,491 | 1,495 | 1,056,300 |
| 2022/05/23 | 1,535 | 1,539 | 1,511 | 1,525 | 722,200 |
| 2022/05/20 | 1,501 | 1,517 | 1,496 | 1,517 | 687,200 |
| 2022/05/19 | 1,493 | 1,524 | 1,481 | 1,518 | 803,000 |
| 2022/05/18 | 1,510 | 1,516 | 1,486 | 1,502 | 1,005,000 |
| 2022/05/17 | 1,501 | 1,511 | 1,480 | 1,480 | 1,184,500 |
| 2022/05/16 | 1,496 | 1,519 | 1,477 | 1,502 | 1,329,500 |
| 2022/05/13 | 1,485 | 1,548 | 1,481 | 1,539 | 1,606,100 |
| 2022/05/12 | 1,492 | 1,504 | 1,479 | 1,490 | 717,800 |
| 2022/05/11 | 1,513 | 1,528 | 1,486 | 1,489 | 1,039,000 |
| 2022/05/10 | 1,543 | 1,559 | 1,522 | 1,551 | 858,000 |
| 2022/05/09 | 1,549 | 1,558 | 1,510 | 1,540 | 913,300 |
| 2022/05/06 | 1,525 | 1,559 | 1,523 | 1,552 | 1,252,900 |
| 2022/05/02 | 1,444 | 1,525 | 1,434 | 1,516 | 934,800 |
| 2022/04/28 | 1,438 | 1,466 | 1,429 | 1,463 | 1,383,300 |
| 2022/04/27 | 1,467 | 1,475 | 1,445 | 1,460 | 1,732,500 |
| 2022/04/26 | 1,490 | 1,498 | 1,469 | 1,488 | 1,488,800 |
| 2022/04/25 | 1,529 | 1,545 | 1,460 | 1,470 | 1,916,000 |
| 2022/04/22 | 1,581 | 1,588 | 1,544 | 1,553 | 1,322,800 |
| 2022/04/21 | 1,618 | 1,620 | 1,563 | 1,587 | 1,605,400 |
| 2022/04/20 | 1,590 | 1,642 | 1,572 | 1,622 | 2,201,000 |
| 2022/04/19 | 1,559 | 1,603 | 1,523 | 1,595 | 4,213,600 |
| 2022/04/18 | 1,637 | 1,637 | 1,557 | 1,614 | 9,451,700 |
| 2022/04/15 | 1,328 | 1,340 | 1,316 | 1,337 | 603,200 |
| 2022/04/14 | 1,310 | 1,325 | 1,306 | 1,321 | 591,600 |
| 2022/04/13 | 1,300 | 1,313 | 1,285 | 1,311 | 920,000 |
| 2022/04/12 | 1,291 | 1,308 | 1,291 | 1,296 | 640,100 |
| 2022/04/11 | 1,278 | 1,307 | 1,278 | 1,294 | 774,400 |
| 2022/04/08 | 1,296 | 1,296 | 1,238 | 1,260 | 1,472,800 |
| 2022/04/07 | 1,286 | 1,302 | 1,282 | 1,294 | 669,300 |
| 2022/04/06 | 1,297 | 1,309 | 1,292 | 1,292 | 707,900 |
| 2022/04/05 | 1,310 | 1,321 | 1,298 | 1,299 | 638,900 |
| 2022/04/04 | 1,322 | 1,322 | 1,297 | 1,310 | 449,300 |
| 2022/04/01 | 1,302 | 1,329 | 1,292 | 1,328 | 1,222,800 |
| 2022/03/31 | 1,300 | 1,314 | 1,292 | 1,303 | 1,102,000 |
| 2022/03/30 | 1,284 | 1,311 | 1,276 | 1,309 | 944,800 |
| 2022/03/29 | 1,321 | 1,329 | 1,310 | 1,326 | 666,400 |
| 2022/03/28 | 1,344 | 1,344 | 1,310 | 1,332 | 467,800 |
| 2022/03/25 | 1,350 | 1,350 | 1,313 | 1,325 | 564,600 |
| 2022/03/24 | 1,310 | 1,329 | 1,303 | 1,329 | 532,200 |
| 2022/03/23 | 1,334 | 1,337 | 1,312 | 1,325 | 640,500 |
| 2022/03/22 | 1,287 | 1,321 | 1,286 | 1,319 | 1,090,700 |
| 2022/03/18 | 1,285 | 1,293 | 1,279 | 1,287 | 1,196,200 |
| 2022/03/17 | 1,313 | 1,319 | 1,289 | 1,300 | 1,349,500 |
| 2022/03/16 | 1,285 | 1,304 | 1,277 | 1,298 | 1,261,500 |
| 2022/03/15 | 1,336 | 1,341 | 1,311 | 1,331 | 597,100 |
| 2022/03/14 | 1,303 | 1,337 | 1,303 | 1,328 | 794,800 |
| 2022/03/11 | 1,275 | 1,298 | 1,265 | 1,288 | 928,600 |
| 2022/03/10 | 1,255 | 1,287 | 1,247 | 1,279 | 1,425,800 |
| 2022/03/09 | 1,218 | 1,243 | 1,213 | 1,225 | 1,087,800 |
| 2022/03/08 | 1,232 | 1,238 | 1,203 | 1,204 | 1,168,800 |
| 2022/03/07 | 1,252 | 1,265 | 1,241 | 1,249 | 1,058,900 |
| 2022/03/04 | 1,272 | 1,282 | 1,263 | 1,275 | 1,061,400 |
| 2022/03/03 | 1,259 | 1,291 | 1,252 | 1,283 | 870,700 |
| 2022/03/02 | 1,251 | 1,270 | 1,242 | 1,242 | 1,176,300 |
| 2022/03/01 | 1,300 | 1,312 | 1,275 | 1,275 | 891,200 |
| 2022/02/28 | 1,290 | 1,303 | 1,280 | 1,295 | 1,065,200 |
| 2022/02/25 | 1,274 | 1,297 | 1,262 | 1,279 | 1,001,500 |
| 2022/02/24 | 1,325 | 1,335 | 1,267 | 1,279 | 1,498,100 |
| 2022/02/22 | 1,344 | 1,345 | 1,324 | 1,340 | 636,100 |
| 2022/02/21 | 1,362 | 1,371 | 1,352 | 1,357 | 561,000 |
| 2022/02/18 | 1,373 | 1,378 | 1,364 | 1,370 | 629,900 |
| 2022/02/17 | 1,397 | 1,399 | 1,371 | 1,381 | 493,100 |
| 2022/02/16 | 1,380 | 1,396 | 1,377 | 1,392 | 657,500 |
| 2022/02/15 | 1,341 | 1,367 | 1,341 | 1,365 | 788,300 |
| 2022/02/14 | 1,350 | 1,362 | 1,327 | 1,341 | 1,421,200 |
| 2022/02/10 | 1,357 | 1,376 | 1,348 | 1,370 | 1,341,100 |
| 2022/02/09 | 1,375 | 1,375 | 1,335 | 1,348 | 1,330,200 |
| 2022/02/08 | 1,332 | 1,354 | 1,321 | 1,353 | 835,400 |
| 2022/02/07 | 1,318 | 1,332 | 1,301 | 1,324 | 679,800 |
| 2022/02/04 | 1,305 | 1,323 | 1,298 | 1,318 | 646,300 |
| 2022/02/03 | 1,299 | 1,319 | 1,290 | 1,311 | 825,900 |
| 2022/02/02 | 1,285 | 1,300 | 1,282 | 1,298 | 724,400 |
| 2022/02/01 | 1,271 | 1,287 | 1,268 | 1,273 | 711,600 |
| 2022/01/31 | 1,282 | 1,291 | 1,269 | 1,278 | 1,533,700 |
| 2022/01/28 | 1,268 | 1,284 | 1,266 | 1,280 | 798,800 |
| 2022/01/27 | 1,265 | 1,285 | 1,248 | 1,255 | 1,283,100 |
| 2022/01/26 | 1,286 | 1,300 | 1,258 | 1,258 | 922,400 |
| 2022/01/25 | 1,273 | 1,281 | 1,261 | 1,273 | 1,160,600 |
| 2022/01/24 | 1,255 | 1,286 | 1,255 | 1,286 | 806,400 |
| 2022/01/21 | 1,237 | 1,260 | 1,223 | 1,260 | 822,900 |
| 2022/01/20 | 1,242 | 1,263 | 1,237 | 1,252 | 1,005,900 |
| 2022/01/19 | 1,250 | 1,269 | 1,250 | 1,257 | 1,300,600 |
| 2022/01/18 | 1,281 | 1,293 | 1,272 | 1,277 | 807,300 |
| 2022/01/17 | 1,280 | 1,298 | 1,278 | 1,280 | 800,700 |
| 2022/01/14 | 1,280 | 1,294 | 1,260 | 1,270 | 1,598,700 |
| 2022/01/13 | 1,277 | 1,287 | 1,268 | 1,280 | 1,273,400 |
| 2022/01/12 | 1,295 | 1,304 | 1,287 | 1,293 | 1,017,400 |
| 2022/01/11 | 1,281 | 1,293 | 1,268 | 1,288 | 1,052,500 |
| 2022/01/07 | 1,261 | 1,271 | 1,251 | 1,262 | 841,100 |
| 2022/01/06 | 1,273 | 1,282 | 1,252 | 1,257 | 915,400 |
| 2022/01/05 | 1,273 | 1,283 | 1,266 | 1,270 | 995,200 |
| 2022/01/04 | 1,234 | 1,254 | 1,228 | 1,244 | 902,200 |