8253 (株)クレディセゾン の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,500 | 1,580 | 1,500 | 1,560 | 584,000 | 1,027.67 |
| 1985-12-27 | 1,530 | 1,550 | 1,510 | 1,530 | 219,000 | 1,007.91 |
| 1985-12-26 | 1,570 | 1,570 | 1,530 | 1,530 | 1,155,001 | 1,007.91 |
| 1985-12-25 | 1,510 | 1,580 | 1,500 | 1,540 | 384,000 | 1,014.49 |
| 1985-12-24 | 1,530 | 1,530 | 1,490 | 1,490 | 182,000 | 981.56 |
| 1985-12-23 | 1,570 | 1,570 | 1,500 | 1,530 | 294,000 | 1,007.91 |
| 1985-12-21 | 1,550 | 1,610 | 1,530 | 1,570 | 792,000 | 1,034.26 |
| 1985-12-20 | 1,480 | 1,550 | 1,460 | 1,530 | 748,000 | 1,007.91 |
| 1985-12-19 | 1,370 | 1,480 | 1,370 | 1,460 | 1,295,001 | 961.79 |
| 1985-12-18 | 1,300 | 1,350 | 1,290 | 1,350 | 142,000 | 889.33 |
| 1985-12-17 | 1,350 | 1,360 | 1,300 | 1,340 | 59,000 | 882.74 |
| 1985-12-16 | 1,300 | 1,360 | 1,300 | 1,350 | 142,000 | 889.33 |
| 1985-12-13 | 1,340 | 1,350 | 1,300 | 1,330 | 72,000 | 876.15 |
| 1985-12-12 | 1,360 | 1,360 | 1,300 | 1,350 | 66,000 | 889.33 |
| 1985-12-11 | 1,370 | 1,380 | 1,350 | 1,360 | 327,000 | 895.92 |
| 1985-12-10 | 1,340 | 1,340 | 1,320 | 1,330 | 161,000 | 876.15 |
| 1985-12-09 | 1,280 | 1,340 | 1,260 | 1,330 | 187,000 | 876.15 |
| 1985-12-07 | 1,330 | 1,330 | 1,280 | 1,290 | 49,000 | 849.80 |
| 1985-12-06 | 1,350 | 1,390 | 1,300 | 1,310 | 571,000 | 862.98 |
| 1985-12-05 | 1,280 | 1,330 | 1,270 | 1,330 | 153,000 | 876.15 |
| 1985-12-04 | 1,340 | 1,350 | 1,280 | 1,300 | 107,000 | 856.39 |
| 1985-12-03 | 1,320 | 1,330 | 1,300 | 1,330 | 207,000 | 876.15 |
| 1985-12-02 | 1,360 | 1,380 | 1,310 | 1,320 | 228,000 | 869.57 |
| 1985-11-30 | 1,310 | 1,380 | 1,310 | 1,360 | 1,015,001 | 895.92 |
| 1985-11-29 | 1,280 | 1,300 | 1,220 | 1,300 | 288,000 | 856.39 |
| 1985-11-28 | 1,330 | 1,330 | 1,230 | 1,250 | 348,000 | 823.45 |
| 1985-11-27 | 1,270 | 1,350 | 1,260 | 1,330 | 1,810,001 | 876.15 |
| 1985-11-26 | 1,130 | 1,230 | 1,120 | 1,170 | 724,000 | 770.75 |
| 1985-11-25 | 1,010 | 1,090 | 986 | 1,090 | 626,000 | 718.05 |
| 1985-11-22 | 970 | 1,040 | 960 | 1,010 | 662,000 | 665.35 |
| 1985-11-21 | 872 | 971 | 872 | 971 | 494,000 | 639.66 |
| 1985-11-20 | 850 | 890 | 843 | 871 | 227,000 | 573.78 |
| 1985-11-19 | 816 | 840 | 816 | 840 | 47,000 | 553.36 |
| 1985-11-18 | 791 | 791 | 791 | 791 | 1,000 | 521.08 |
| 1985-11-16 | 791 | 791 | 790 | 790 | 2,000 | 520.42 |
| 1985-11-15 | 791 | 791 | 791 | 791 | 10,000 | 521.08 |
| 1985-11-14 | 800 | 800 | 791 | 795 | 11,000 | 523.72 |
| 1985-11-13 | 819 | 819 | 800 | 800 | 15,000 | 527.01 |
| 1985-11-12 | 812 | 826 | 812 | 820 | 5,000 | 540.18 |
| 1985-11-11 | 840 | 840 | 824 | 825 | 61,000 | 543.48 |
| 1985-11-08 | 795 | 830 | 795 | 830 | 93,000 | 546.77 |
| 1985-11-07 | 785 | 795 | 785 | 795 | 15,000 | 523.72 |
| 1985-11-06 | 770 | 805 | 770 | 805 | 24,000 | 530.30 |
| 1985-11-05 | 770 | 770 | 770 | 770 | 2,000 | 507.25 |
| 1985-11-01 | 770 | 780 | 770 | 780 | 9,000 | 513.83 |
| 1985-10-31 | 768 | 768 | 756 | 756 | 5,000 | 498.02 |
| 1985-10-30 | 765 | 770 | 765 | 770 | 23,000 | 507.25 |
| 1985-10-29 | 760 | 770 | 760 | 770 | 3,000 | 507.25 |
| 1985-10-28 | 764 | 770 | 764 | 770 | 4,000 | 507.25 |
| 1985-10-25 | 769 | 770 | 765 | 765 | 12,000 | 503.95 |
| 1985-10-24 | 770 | 770 | 770 | 770 | 6,000 | 507.25 |
| 1985-10-23 | 760 | 770 | 750 | 770 | 16,000 | 507.25 |
| 1985-10-22 | 760 | 760 | 760 | 760 | 4,000 | 500.66 |
| 1985-10-21 | 760 | 760 | 760 | 760 | 4,000 | 500.66 |
| 1985-10-19 | 760 | 760 | 760 | 760 | 6,000 | 500.66 |
| 1985-10-18 | 760 | 760 | 760 | 760 | 3,000 | 500.66 |
| 1985-10-17 | 760 | 760 | 760 | 760 | 3,000 | 500.66 |
| 1985-10-16 | 760 | 770 | 760 | 770 | 2,000 | 507.25 |
| 1985-10-15 | 770 | 770 | 760 | 760 | 8,000 | 500.66 |
| 1985-10-14 | 750 | 760 | 747 | 760 | 11,000 | 500.66 |
| 1985-10-11 | 746 | 746 | 746 | 746 | 1,000 | 491.44 |
| 1985-10-09 | 740 | 740 | 740 | 740 | 1,000 | 487.48 |
| 1985-10-08 | 756 | 756 | 750 | 750 | 5,000 | 494.07 |
| 1985-10-04 | 766 | 766 | 766 | 766 | 2,000 | 504.61 |
| 1985-10-03 | 770 | 789 | 770 | 775 | 19,000 | 510.54 |
| 1985-10-02 | 760 | 765 | 760 | 765 | 12,000 | 503.95 |
| 1985-10-01 | 765 | 765 | 765 | 765 | 5,000 | 503.95 |
| 1985-09-30 | 760 | 760 | 760 | 760 | 1,000 | 500.66 |
| 1985-09-28 | 770 | 770 | 770 | 770 | 3,000 | 507.25 |
| 1985-09-27 | 747 | 760 | 747 | 760 | 55,000 | 500.66 |
| 1985-09-26 | 748 | 748 | 748 | 748 | 1,000 | 492.75 |
| 1985-09-25 | 748 | 748 | 748 | 748 | 2,000 | 492.75 |
| 1985-09-24 | 744 | 748 | 744 | 748 | 3,000 | 492.75 |
| 1985-09-19 | 744 | 744 | 744 | 744 | 1,000 | 490.12 |
| 1985-09-17 | 720 | 720 | 720 | 720 | 1,000 | 474.31 |
| 1985-09-13 | 720 | 720 | 713 | 713 | 3,000 | 469.70 |
| 1985-09-12 | 710 | 710 | 710 | 710 | 5,000 | 467.72 |
| 1985-09-11 | 716 | 716 | 705 | 706 | 11,000 | 465.09 |
| 1985-09-10 | 715 | 715 | 706 | 706 | 5,000 | 465.09 |
| 1985-09-09 | 708 | 710 | 708 | 710 | 7,000 | 467.72 |
| 1985-09-07 | 706 | 706 | 706 | 706 | 1,000 | 465.09 |
| 1985-09-06 | 705 | 705 | 705 | 705 | 12,000 | 464.43 |
| 1985-09-05 | 705 | 705 | 700 | 700 | 32,000 | 461.13 |
| 1985-09-04 | 710 | 710 | 700 | 700 | 29,000 | 461.13 |
| 1985-09-03 | 715 | 715 | 715 | 715 | 4,000 | 471.01 |
| 1985-09-02 | 730 | 730 | 725 | 725 | 12,000 | 477.60 |
| 1985-08-30 | 730 | 730 | 730 | 730 | 1,000 | 480.90 |
| 1985-08-29 | 735 | 739 | 735 | 739 | 2,000 | 486.83 |
| 1985-08-28 | 738 | 739 | 728 | 739 | 5,000 | 486.83 |
| 1985-08-27 | 739 | 739 | 739 | 739 | 14,000 | 486.83 |
| 1985-08-26 | 739 | 739 | 739 | 739 | 6,000 | 486.83 |
| 1985-08-23 | 740 | 745 | 740 | 740 | 5,000 | 487.48 |
| 1985-08-22 | 750 | 750 | 750 | 750 | 2,000 | 494.07 |
| 1985-08-21 | 750 | 750 | 750 | 750 | 2,000 | 494.07 |
| 1985-08-19 | 750 | 750 | 750 | 750 | 1,000 | 494.07 |
| 1985-08-15 | 750 | 750 | 750 | 750 | 7,000 | 494.07 |
| 1985-08-12 | 760 | 760 | 760 | 760 | 2,000 | 500.66 |
| 1985-08-09 | 760 | 760 | 760 | 760 | 10,000 | 500.66 |
| 1985-08-08 | 760 | 760 | 760 | 760 | 5,000 | 500.66 |
| 1985-08-07 | 770 | 770 | 760 | 760 | 5,000 | 500.66 |
| 1985-08-06 | 761 | 770 | 760 | 770 | 16,000 | 507.25 |
| 1985-08-05 | 760 | 760 | 760 | 760 | 9,000 | 500.66 |
| 1985-08-03 | 761 | 761 | 760 | 760 | 6,000 | 500.66 |
| 1985-08-02 | 751 | 760 | 751 | 760 | 31,000 | 500.66 |
| 1985-08-01 | 760 | 760 | 760 | 760 | 5,000 | 500.66 |
| 1985-07-30 | 760 | 760 | 750 | 750 | 2,000 | 494.07 |
| 1985-07-29 | 761 | 761 | 761 | 761 | 1,000 | 501.32 |
| 1985-07-26 | 761 | 770 | 761 | 770 | 7,000 | 507.25 |
| 1985-07-25 | 770 | 770 | 760 | 760 | 12,000 | 500.66 |
| 1985-07-24 | 780 | 780 | 780 | 780 | 10,000 | 513.83 |
| 1985-07-23 | 780 | 780 | 770 | 770 | 13,000 | 507.25 |
| 1985-07-22 | 770 | 770 | 770 | 770 | 2,000 | 507.25 |
| 1985-07-20 | 780 | 790 | 780 | 780 | 5,000 | 513.83 |
| 1985-07-19 | 776 | 780 | 776 | 780 | 29,000 | 513.83 |
| 1985-07-18 | 777 | 780 | 773 | 773 | 36,000 | 509.22 |
| 1985-07-17 | 770 | 770 | 767 | 767 | 7,000 | 505.27 |
| 1985-07-16 | 780 | 781 | 780 | 780 | 13,000 | 513.83 |
| 1985-07-15 | 773 | 773 | 767 | 767 | 11,000 | 505.27 |
| 1985-07-12 | 784 | 784 | 775 | 775 | 20,000 | 510.54 |
| 1985-07-11 | 770 | 781 | 770 | 781 | 28,000 | 514.49 |
| 1985-07-10 | 782 | 782 | 770 | 780 | 38,000 | 513.83 |
| 1985-07-09 | 770 | 780 | 770 | 770 | 17,000 | 507.25 |
| 1985-07-08 | 775 | 785 | 775 | 785 | 30,000 | 517.13 |
| 1985-07-06 | 762 | 762 | 762 | 762 | 2,000 | 501.98 |
| 1985-07-03 | 798 | 798 | 798 | 798 | 1,000 | 525.69 |
| 1985-07-02 | 790 | 800 | 780 | 790 | 11,000 | 520.42 |
| 1985-07-01 | 785 | 785 | 785 | 785 | 13,000 | 517.13 |
| 1985-06-29 | 800 | 800 | 795 | 795 | 9,000 | 523.72 |
| 1985-06-28 | 800 | 800 | 795 | 797 | 20,000 | 525.03 |
| 1985-06-27 | 800 | 800 | 791 | 791 | 5,000 | 521.08 |
| 1985-06-26 | 800 | 830 | 799 | 799 | 104,000 | 526.35 |
| 1985-06-25 | 766 | 780 | 766 | 777 | 14,000 | 511.86 |
| 1985-06-24 | 760 | 764 | 760 | 764 | 5,000 | 503.29 |
| 1985-06-22 | 759 | 760 | 755 | 755 | 23,000 | 497.37 |
| 1985-06-21 | 765 | 765 | 760 | 760 | 15,000 | 500.66 |
| 1985-06-20 | 775 | 775 | 765 | 765 | 4,000 | 503.95 |
| 1985-06-19 | 770 | 780 | 765 | 765 | 14,000 | 503.95 |
| 1985-06-18 | 760 | 760 | 760 | 760 | 17,000 | 500.66 |
| 1985-06-17 | 729 | 729 | 729 | 729 | 4,000 | 480.24 |
| 1985-06-13 | 760 | 760 | 750 | 750 | 5,000 | 494.07 |
| 1985-06-12 | 760 | 760 | 760 | 760 | 6,000 | 500.66 |
| 1985-06-11 | 759 | 760 | 755 | 760 | 6,000 | 500.66 |
| 1985-06-10 | 750 | 760 | 749 | 760 | 4,000 | 500.66 |
| 1985-06-07 | 750 | 755 | 745 | 755 | 18,000 | 497.37 |
| 1985-06-06 | 711 | 720 | 710 | 710 | 45,000 | 467.72 |
| 1985-06-05 | 735 | 735 | 705 | 705 | 16,000 | 464.43 |
| 1985-06-04 | 715 | 715 | 715 | 715 | 4,000 | 471.01 |
| 1985-06-03 | 740 | 740 | 739 | 739 | 3,000 | 486.83 |
| 1985-05-31 | 740 | 740 | 740 | 740 | 7,000 | 487.48 |
| 1985-05-30 | 730 | 740 | 729 | 740 | 11,000 | 487.48 |
| 1985-05-29 | 730 | 730 | 723 | 723 | 21,000 | 476.29 |
| 1985-05-28 | 730 | 730 | 730 | 730 | 1,000 | 480.90 |
| 1985-05-27 | 730 | 730 | 729 | 730 | 8,000 | 480.90 |
| 1985-05-25 | 726 | 730 | 726 | 730 | 5,000 | 480.90 |
| 1985-05-24 | 726 | 726 | 726 | 726 | 1,000 | 478.26 |
| 1985-05-22 | 730 | 730 | 730 | 730 | 1,000 | 480.90 |
| 1985-05-21 | 730 | 730 | 730 | 730 | 8,000 | 480.90 |
| 1985-05-20 | 731 | 731 | 730 | 730 | 2,000 | 480.90 |
| 1985-05-17 | 730 | 730 | 730 | 730 | 5,000 | 480.90 |
| 1985-05-09 | 726 | 726 | 726 | 726 | 1,000 | 478.26 |
| 1985-05-08 | 726 | 726 | 726 | 726 | 1,000 | 478.26 |
| 1985-05-07 | 739 | 739 | 739 | 739 | 1,000 | 486.83 |
| 1985-05-04 | 726 | 728 | 726 | 728 | 3,000 | 479.58 |
| 1985-05-01 | 715 | 715 | 715 | 715 | 2,000 | 471.01 |
| 1985-04-30 | 750 | 750 | 750 | 750 | 30,000 | 494.07 |
| 1985-04-27 | 776 | 780 | 770 | 770 | 20,000 | 507.25 |
| 1985-04-25 | 737 | 737 | 737 | 737 | 4,000 | 485.51 |
| 1985-04-24 | 730 | 735 | 730 | 735 | 161,000 | 484.19 |
| 1985-04-23 | 705 | 720 | 705 | 720 | 10,000 | 474.31 |
| 1985-04-22 | 704 | 710 | 704 | 708 | 4,000 | 466.40 |
| 1985-04-20 | 702 | 702 | 702 | 702 | 2,000 | 462.45 |
| 1985-04-19 | 701 | 701 | 701 | 701 | 1,000 | 461.79 |
| 1985-04-18 | 700 | 701 | 700 | 700 | 7,000 | 461.13 |
| 1985-04-17 | 701 | 701 | 701 | 701 | 24,000 | 461.79 |
| 1985-04-16 | 710 | 711 | 705 | 705 | 47,000 | 464.43 |
| 1985-04-15 | 715 | 715 | 710 | 710 | 9,000 | 467.72 |
| 1985-04-12 | 720 | 720 | 705 | 705 | 22,000 | 464.43 |
| 1985-04-10 | 735 | 735 | 730 | 730 | 13,000 | 480.90 |
| 1985-04-09 | 730 | 740 | 730 | 740 | 15,000 | 487.48 |
| 1985-04-05 | 740 | 740 | 740 | 740 | 3,000 | 487.48 |
| 1985-04-04 | 745 | 745 | 745 | 745 | 1,000 | 490.78 |
| 1985-04-03 | 748 | 750 | 748 | 750 | 11,000 | 494.07 |
| 1985-04-02 | 750 | 758 | 750 | 758 | 19,000 | 499.34 |
| 1985-04-01 | 761 | 761 | 760 | 760 | 21,000 | 500.66 |
| 1985-03-30 | 748 | 768 | 748 | 768 | 32,000 | 505.93 |
| 1985-03-26 | 768 | 768 | 768 | 768 | 46,000 | 505.93 |
| 1985-03-25 | 769 | 769 | 769 | 769 | 10,000 | 506.59 |
| 1985-03-22 | 768 | 768 | 768 | 768 | 5,000 | 505.93 |
| 1985-03-20 | 768 | 768 | 768 | 768 | 17,000 | 505.93 |
| 1985-03-19 | 768 | 768 | 768 | 768 | 11,000 | 505.93 |
| 1985-03-18 | 768 | 768 | 768 | 768 | 7,000 | 505.93 |
| 1985-03-16 | 771 | 771 | 771 | 771 | 2,000 | 507.91 |
| 1985-03-15 | 768 | 768 | 768 | 768 | 9,000 | 505.93 |
| 1985-03-14 | 768 | 769 | 768 | 769 | 6,000 | 506.59 |
| 1985-03-13 | 769 | 769 | 769 | 769 | 2,000 | 506.59 |
| 1985-03-12 | 768 | 768 | 768 | 768 | 7,000 | 505.93 |
| 1985-03-11 | 768 | 770 | 768 | 768 | 58,000 | 505.93 |
| 1985-03-08 | 775 | 775 | 768 | 768 | 6,000 | 505.93 |
| 1985-03-06 | 779 | 779 | 779 | 779 | 1,000 | 513.18 |
| 1985-03-05 | 780 | 780 | 780 | 780 | 1,000 | 513.83 |
| 1985-03-04 | 785 | 785 | 780 | 780 | 9,000 | 513.83 |
| 1985-03-02 | 779 | 779 | 779 | 779 | 1,000 | 513.18 |
| 1985-03-01 | 785 | 785 | 779 | 779 | 11,000 | 513.18 |
| 1985-02-27 | 785 | 785 | 785 | 785 | 2,000 | 517.13 |
| 1985-02-26 | 779 | 780 | 779 | 780 | 4,000 | 513.83 |
| 1985-02-25 | 776 | 777 | 776 | 777 | 8,000 | 511.86 |
| 1985-02-23 | 770 | 770 | 770 | 770 | 8,000 | 507.25 |
| 1985-02-22 | 775 | 775 | 775 | 775 | 23,000 | 510.54 |
| 1985-02-21 | 775 | 775 | 775 | 775 | 12,000 | 510.54 |
| 1985-02-20 | 775 | 775 | 775 | 775 | 20,000 | 510.54 |
| 1985-02-19 | 775 | 775 | 775 | 775 | 4,000 | 510.54 |
| 1985-02-16 | 775 | 775 | 775 | 775 | 5,000 | 510.54 |
| 1985-02-15 | 775 | 775 | 775 | 775 | 28,000 | 510.54 |
| 1985-02-14 | 775 | 775 | 775 | 775 | 9,000 | 510.54 |
| 1985-02-13 | 775 | 777 | 775 | 775 | 13,000 | 510.54 |
| 1985-02-12 | 775 | 775 | 775 | 775 | 2,000 | 510.54 |
| 1985-02-08 | 775 | 777 | 775 | 775 | 27,000 | 510.54 |
| 1985-02-07 | 770 | 775 | 770 | 775 | 16,000 | 510.54 |
| 1985-02-06 | 770 | 770 | 770 | 770 | 12,000 | 507.25 |
| 1985-02-02 | 770 | 770 | 770 | 770 | 1,000 | 507.25 |
| 1985-02-01 | 770 | 770 | 770 | 770 | 6,000 | 507.25 |
| 1985-01-31 | 770 | 770 | 770 | 770 | 16,000 | 507.25 |
| 1985-01-30 | 766 | 770 | 766 | 770 | 8,000 | 507.25 |
| 1985-01-29 | 775 | 775 | 766 | 766 | 7,000 | 504.61 |
| 1985-01-28 | 775 | 775 | 768 | 768 | 15,000 | 505.93 |
| 1985-01-26 | 775 | 775 | 775 | 775 | 3,000 | 510.54 |
| 1985-01-25 | 794 | 794 | 775 | 775 | 24,000 | 510.54 |
| 1985-01-24 | 800 | 815 | 800 | 800 | 27,000 | 527.01 |
| 1985-01-23 | 790 | 799 | 790 | 795 | 12,000 | 523.72 |
| 1985-01-22 | 785 | 787 | 785 | 787 | 26,000 | 518.45 |
| 1985-01-21 | 771 | 786 | 771 | 785 | 37,000 | 517.13 |
| 1985-01-18 | 780 | 780 | 768 | 768 | 35,000 | 505.93 |
| 1985-01-17 | 784 | 785 | 782 | 782 | 11,000 | 515.15 |
| 1985-01-16 | 780 | 785 | 780 | 781 | 11,000 | 514.49 |
| 1985-01-14 | 798 | 798 | 785 | 785 | 30,000 | 517.13 |
| 1985-01-11 | 780 | 830 | 780 | 788 | 207,000 | 519.10 |
| 1985-01-10 | 760 | 770 | 760 | 770 | 16,000 | 507.25 |
| 1985-01-09 | 740 | 740 | 730 | 730 | 28,000 | 480.90 |
| 1985-01-08 | 740 | 740 | 740 | 740 | 4,000 | 487.48 |
| 1985-01-07 | 739 | 740 | 730 | 735 | 6,000 | 484.19 |
| 1985-01-04 | 731 | 731 | 730 | 730 | 5,000 | 480.90 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
