8253 (株)クレディセゾンの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,620	2,650	2,620	2,650	63,000	2,304.35
1993-12-29	2,590	2,620	2,550	2,620	49,000	2,278.26
1993-12-28	2,500	2,590	2,500	2,590	103,000	2,252.17
1993-12-27	2,590	2,590	2,490	2,490	25,000	2,165.22
1993-12-24	2,610	2,610	2,580	2,590	262,000	2,252.17
1993-12-22	2,600	2,610	2,600	2,610	82,000	2,269.57
1993-12-21	2,640	2,640	2,580	2,590	48,000	2,252.17
1993-12-20	2,670	2,670	2,600	2,600	155,000	2,260.87
1993-12-17	2,670	2,670	2,630	2,630	93,000	2,286.96
1993-12-16	2,600	2,640	2,590	2,640	174,000	2,295.65
1993-12-15	2,590	2,600	2,590	2,600	28,000	2,260.87
1993-12-14	2,630	2,640	2,600	2,600	76,000	2,260.87
1993-12-13	2,640	2,640	2,600	2,640	98,000	2,295.65
1993-12-10	2,640	2,690	2,640	2,640	166,000	2,295.65
1993-12-09	2,640	2,640	2,620	2,640	123,000	2,295.65
1993-12-08	2,640	2,640	2,600	2,600	276,000	2,260.87
1993-12-07	2,630	2,640	2,620	2,640	75,000	2,295.65
1993-12-06	2,640	2,650	2,620	2,640	134,000	2,295.65
1993-12-03	2,690	2,700	2,650	2,690	152,000	2,339.13
1993-12-02	2,590	2,670	2,580	2,670	187,000	2,321.74
1993-12-01	2,560	2,580	2,520	2,580	72,000	2,243.48
1993-11-30	2,540	2,540	2,440	2,520	263,000	2,191.30
1993-11-29	2,650	2,650	2,460	2,540	185,000	2,208.70
1993-11-26	2,750	2,750	2,640	2,650	170,000	2,304.35
1993-11-25	2,800	2,800	2,720	2,750	146,000	2,391.30
1993-11-24	2,810	2,830	2,790	2,790	157,000	2,426.09
1993-11-22	2,840	2,840	2,820	2,830	75,000	2,460.87
1993-11-19	2,880	2,880	2,830	2,830	153,000	2,460.87
1993-11-18	2,880	2,900	2,870	2,890	101,000	2,513.04
1993-11-17	2,870	2,880	2,860	2,870	116,000	2,495.65
1993-11-16	2,860	2,870	2,860	2,860	102,000	2,486.96
1993-11-15	2,890	2,890	2,850	2,880	69,000	2,504.35
1993-11-12	2,880	2,890	2,840	2,890	193,000	2,513.04
1993-11-11	2,880	2,880	2,850	2,870	94,000	2,495.65
1993-11-10	2,870	2,900	2,840	2,870	205,000	2,495.65
1993-11-09	2,900	2,900	2,830	2,830	146,000	2,460.87
1993-11-08	2,870	2,910	2,860	2,860	25,000	2,486.96
1993-11-05	2,920	2,920	2,850	2,850	201,000	2,478.26
1993-11-04	2,940	2,940	2,910	2,910	104,000	2,530.43
1993-11-02	2,920	2,970	2,910	2,940	76,000	2,556.52
1993-11-01	2,900	2,920	2,870	2,880	72,000	2,504.35
1993-10-29	2,850	2,870	2,840	2,870	85,000	2,495.65
1993-10-28	2,870	2,870	2,840	2,840	51,000	2,469.57
1993-10-27	2,860	2,860	2,830	2,830	88,000	2,460.87
1993-10-26	2,880	2,890	2,850	2,850	108,000	2,478.26
1993-10-25	2,850	2,910	2,850	2,880	100,000	2,504.35
1993-10-22	2,870	2,870	2,830	2,860	215,000	2,486.96
1993-10-21	2,860	2,880	2,860	2,870	97,000	2,495.65
1993-10-20	2,880	2,910	2,860	2,860	92,000	2,486.96
1993-10-19	2,950	2,950	2,910	2,920	98,000	2,539.13
1993-10-18	2,910	2,960	2,910	2,960	18,000	2,573.91
1993-10-15	3,000	3,000	2,960	2,990	56,000	2,600
1993-10-14	3,000	3,000	2,980	2,990	79,000	2,600
1993-10-13	3,030	3,030	2,980	3,000	120,000	2,608.70
1993-10-12	3,030	3,060	3,030	3,040	198,000	2,643.48
1993-10-08	2,980	3,000	2,960	2,990	142,000	2,600
1993-10-07	2,950	2,970	2,950	2,950	141,000	2,565.22
1993-10-06	2,930	2,940	2,920	2,920	29,000	2,539.13
1993-10-05	2,970	2,970	2,920	2,960	146,000	2,573.91
1993-10-04	2,940	2,980	2,930	2,960	156,000	2,573.91
1993-10-01	2,950	2,950	2,920	2,940	249,000	2,556.52
1993-09-30	2,920	2,950	2,900	2,940	519,000	2,556.52
1993-09-29	2,830	2,890	2,810	2,880	392,000	2,504.35
1993-09-28	2,810	2,820	2,800	2,800	205,000	2,434.78
1993-09-27	2,780	2,810	2,780	2,790	271,000	2,426.09
1993-09-24	2,750	2,780	2,740	2,760	251,000	2,400
1993-09-22	2,730	2,740	2,710	2,730	106,000	2,373.91
1993-09-21	2,690	2,740	2,690	2,710	154,000	2,356.52
1993-09-20	2,710	2,740	2,680	2,690	67,000	2,339.13
1993-09-17	2,750	2,760	2,750	2,750	87,000	2,391.30
1993-09-16	2,750	2,790	2,730	2,770	137,000	2,408.70
1993-09-14	2,780	2,780	2,740	2,750	75,000	2,391.30
1993-09-13	2,760	2,770	2,750	2,750	97,000	2,391.30
1993-09-10	2,800	2,800	2,750	2,760	303,000	2,400
1993-09-09	2,780	2,780	2,760	2,780	69,000	2,417.39
1993-09-08	2,750	2,790	2,750	2,750	124,000	2,391.30
1993-09-07	2,780	2,820	2,760	2,790	189,000	2,426.09
1993-09-06	2,720	2,800	2,720	2,790	285,000	2,426.09
1993-09-03	2,720	2,730	2,680	2,720	117,000	2,365.22
1993-09-02	2,740	2,750	2,710	2,720	47,000	2,365.22
1993-09-01	2,720	2,750	2,700	2,710	85,000	2,356.52
1993-08-31	2,730	2,730	2,690	2,720	24,000	2,365.22
1993-08-30	2,700	2,720	2,680	2,720	42,000	2,365.22
1993-08-27	2,700	2,700	2,680	2,700	35,000	2,347.83
1993-08-26	2,650	2,700	2,650	2,700	167,000	2,347.83
1993-08-25	2,640	2,650	2,630	2,650	27,000	2,304.35
1993-08-24	2,650	2,650	2,640	2,650	35,000	2,304.35
1993-08-23	2,670	2,670	2,650	2,650	74,000	2,304.35
1993-08-20	2,690	2,690	2,670	2,670	2,534,001	2,321.74
1993-08-19	2,730	2,730	2,680	2,710	2,622,001	2,356.52
1993-08-18	2,690	2,730	2,680	2,730	144,000	2,373.91
1993-08-17	2,700	2,720	2,660	2,700	49,000	2,347.83
1993-08-16	2,690	2,700	2,650	2,700	25,000	2,347.83
1993-08-13	2,720	2,730	2,720	2,720	100,000	2,365.22
1993-08-12	2,710	2,730	2,700	2,720	109,000	2,365.22
1993-08-11	2,710	2,720	2,690	2,690	97,000	2,339.13
1993-08-10	2,740	2,740	2,700	2,720	84,000	2,365.22
1993-08-09	2,710	2,730	2,700	2,730	262,000	2,373.91
1993-08-06	2,700	2,710	2,690	2,700	74,000	2,347.83
1993-08-05	2,700	2,720	2,690	2,700	110,000	2,347.83
1993-08-04	2,690	2,720	2,690	2,700	119,000	2,347.83
1993-08-03	2,690	2,720	2,680	2,720	201,000	2,365.22
1993-08-02	2,680	2,690	2,650	2,650	99,000	2,304.35
1993-07-30	2,670	2,690	2,650	2,690	222,000	2,339.13
1993-07-29	2,590	2,660	2,590	2,660	118,000	2,313.04
1993-07-28	2,630	2,630	2,600	2,600	71,000	2,260.87
1993-07-27	2,630	2,630	2,610	2,630	24,000	2,286.96
1993-07-26	2,620	2,630	2,610	2,620	53,000	2,278.26
1993-07-23	2,640	2,640	2,620	2,630	43,000	2,286.96
1993-07-22	2,640	2,640	2,620	2,640	71,000	2,295.65
1993-07-21	2,640	2,650	2,620	2,640	79,000	2,295.65
1993-07-20	2,620	2,660	2,620	2,650	112,000	2,304.35
1993-07-19	2,620	2,640	2,600	2,620	48,000	2,278.26
1993-07-16	2,650	2,660	2,630	2,660	156,000	2,313.04
1993-07-15	2,670	2,670	2,640	2,660	307,000	2,313.04
1993-07-14	2,610	2,680	2,610	2,670	422,000	2,321.74
1993-07-13	2,560	2,630	2,560	2,610	293,000	2,269.57
1993-07-12	2,560	2,570	2,550	2,570	110,000	2,234.78
1993-07-09	2,540	2,590	2,530	2,530	225,000	2,200
1993-07-08	2,480	2,550	2,480	2,550	302,000	2,217.39
1993-07-07	2,490	2,520	2,490	2,510	100,000	2,182.61
1993-07-06	2,480	2,510	2,470	2,490	204,000	2,165.22
1993-07-05	2,520	2,520	2,500	2,500	143,000	2,173.91
1993-07-02	2,570	2,570	2,500	2,550	237,000	2,217.39
1993-07-01	2,440	2,600	2,440	2,590	649,000	2,252.17
1993-06-30	2,450	2,450	2,420	2,440	167,000	2,121.74
1993-06-29	2,420	2,450	2,420	2,450	62,000	2,130.43
1993-06-28	2,390	2,430	2,380	2,420	76,000	2,104.35
1993-06-25	2,360	2,400	2,350	2,400	174,000	2,086.96
1993-06-24	2,300	2,340	2,270	2,340	91,000	2,034.78
1993-06-23	2,330	2,330	2,330	2,330	42,000	2,026.09
1993-06-22	2,330	2,350	2,290	2,350	63,000	2,043.48
1993-06-21	2,300	2,300	2,250	2,290	92,000	1,991.30
1993-06-18	2,340	2,350	2,320	2,330	79,000	2,026.09
1993-06-17	2,380	2,380	2,300	2,350	109,000	2,043.48
1993-06-16	2,380	2,380	2,330	2,380	91,000	2,069.57
1993-06-15	2,330	2,400	2,330	2,400	21,000	2,086.96
1993-06-14	2,330	2,370	2,320	2,330	34,000	2,026.09
1993-06-11	2,320	2,400	2,320	2,350	45,000	2,043.48
1993-06-10	2,400	2,420	2,380	2,400	32,000	2,086.96
1993-06-08	2,400	2,400	2,360	2,400	10,000	2,086.96
1993-06-07	2,470	2,470	2,430	2,460	119,000	2,139.13
1993-06-04	2,430	2,450	2,430	2,450	75,000	2,130.43
1993-06-03	2,450	2,460	2,440	2,450	111,000	2,130.43
1993-06-02	2,440	2,450	2,400	2,450	59,000	2,130.43
1993-06-01	2,440	2,450	2,420	2,430	38,000	2,113.04
1993-05-31	2,500	2,500	2,440	2,440	9,000	2,121.74
1993-05-28	2,480	2,500	2,470	2,500	141,000	2,173.91
1993-05-27	2,410	2,490	2,410	2,480	314,000	2,156.52
1993-05-26	2,300	2,400	2,290	2,400	156,000	2,086.96
1993-05-25	2,250	2,280	2,250	2,280	187,000	1,982.61
1993-05-24	2,300	2,300	2,250	2,250	84,000	1,956.52
1993-05-21	2,290	2,290	2,260	2,270	13,000	1,973.91
1993-05-20	2,220	2,290	2,220	2,240	31,000	1,947.83
1993-05-19	2,220	2,300	2,190	2,300	79,000	2,000
1993-05-18	2,280	2,280	2,180	2,180	44,000	1,895.65
1993-05-17	2,300	2,300	2,260	2,260	28,000	1,965.22
1993-05-14	2,290	2,290	2,270	2,290	45,000	1,991.30
1993-05-13	2,230	2,270	2,230	2,250	10,000	1,956.52
1993-05-12	2,240	2,290	2,230	2,250	81,000	1,956.52
1993-05-11	2,250	2,290	2,250	2,250	88,000	1,956.52
1993-05-10	2,250	2,250	2,240	2,250	53,000	1,956.52
1993-05-07	2,200	2,240	2,200	2,210	61,000	1,921.74
1993-05-06	2,250	2,290	2,240	2,290	67,000	1,991.30
1993-04-30	2,180	2,210	2,180	2,210	183,000	1,921.74
1993-04-28	2,230	2,230	2,160	2,160	66,000	1,878.26
1993-04-27	2,220	2,230	2,220	2,230	30,000	1,939.13
1993-04-26	2,210	2,220	2,200	2,220	49,000	1,930.43
1993-04-23	2,150	2,200	2,150	2,200	39,000	1,913.04
1993-04-22	2,240	2,240	2,140	2,140	37,000	1,860.87
1993-04-21	2,230	2,240	2,190	2,240	31,000	1,947.83
1993-04-20	2,210	2,230	2,200	2,230	42,000	1,939.13
1993-04-19	2,200	2,200	2,160	2,190	58,000	1,904.35
1993-04-16	2,190	2,230	2,160	2,160	49,000	1,878.26
1993-04-15	2,150	2,200	2,140	2,150	77,000	1,869.57
1993-04-14	2,300	2,300	2,220	2,230	46,000	1,939.13
1993-04-13	2,140	2,300	2,130	2,300	290,000	2,000
1993-04-12	2,210	2,210	2,140	2,140	123,000	1,860.87
1993-04-09	2,140	2,250	2,140	2,210	115,000	1,921.74
1993-04-08	2,120	2,170	2,110	2,140	380,000	1,860.87
1993-04-07	2,080	2,100	2,070	2,070	107,000	1,800
1993-04-06	2,040	2,070	2,030	2,060	93,000	1,791.30
1993-04-05	2,040	2,050	2,020	2,030	89,000	1,765.22
1993-04-02	2,020	2,020	2,000	2,000	114,000	1,739.13
1993-04-01	2,000	2,000	1,970	2,000	74,000	1,739.13
1993-03-31	2,050	2,050	1,980	2,000	85,000	1,739.13
1993-03-30	2,000	2,050	1,970	2,050	179,000	1,782.61
1993-03-29	1,960	1,990	1,950	1,990	62,000	1,730.43
1993-03-26	1,970	1,980	1,950	1,950	100,000	1,695.65
1993-03-25	1,980	1,980	1,920	1,980	60,000	1,721.74
1993-03-24	2,020	2,020	1,960	2,000	87,000	1,739.13
1993-03-23	2,080	2,080	2,000	2,010	52,000	1,747.83
1993-03-22	2,000	2,080	2,000	2,080	194,000	1,808.70
1993-03-19	1,960	2,000	1,930	2,000	222,000	1,739.13
1993-03-18	1,920	1,930	1,890	1,930	220,000	1,678.26
1993-03-17	1,790	1,800	1,790	1,800	32,000	1,565.22
1993-03-16	1,730	1,770	1,730	1,770	101,000	1,539.13
1993-03-15	1,760	1,770	1,750	1,760	96,000	1,530.43
1993-03-12	1,710	1,740	1,700	1,730	158,000	1,504.35
1993-03-11	1,720	1,750	1,720	1,750	71,000	1,521.74
1993-03-10	1,700	1,730	1,700	1,720	90,000	1,495.65
1993-03-09	1,610	1,700	1,610	1,700	107,000	1,478.26
1993-03-08	1,610	1,670	1,610	1,640	111,000	1,426.09
1993-03-05	1,610	1,610	1,590	1,610	33,000	1,400
1993-03-04	1,610	1,610	1,580	1,590	25,000	1,382.61
1993-03-03	1,600	1,620	1,600	1,600	20,000	1,391.30
1993-03-02	1,600	1,620	1,590	1,590	142,000	1,382.61
1993-03-01	1,620	1,620	1,600	1,620	32,000	1,408.70
1993-02-26	1,620	1,620	1,620	1,620	2,000	1,408.70
1993-02-25	1,590	1,590	1,580	1,590	309,000	1,382.61
1993-02-24	1,600	1,600	1,580	1,590	325,000	1,382.61
1993-02-23	1,590	1,590	1,570	1,590	48,000	1,382.61
1993-02-22	1,600	1,600	1,580	1,580	47,000	1,373.91
1993-02-19	1,610	1,610	1,610	1,610	8,000	1,400
1993-02-18	1,620	1,630	1,600	1,630	17,000	1,417.39
1993-02-17	1,650	1,650	1,630	1,640	106,000	1,426.09
1993-02-16	1,640	1,660	1,640	1,660	40,000	1,443.48
1993-02-15	1,600	1,630	1,600	1,630	56,000	1,417.39
1993-02-12	1,580	1,600	1,570	1,570	42,000	1,365.22
1993-02-10	1,590	1,600	1,580	1,600	11,000	1,391.30
1993-02-09	1,600	1,620	1,590	1,600	49,000	1,391.30
1993-02-08	1,610	1,620	1,590	1,600	74,000	1,391.30
1993-02-05	1,600	1,600	1,590	1,590	90,000	1,382.61
1993-02-04	1,610	1,630	1,580	1,600	82,000	1,391.30
1993-02-03	1,610	1,640	1,610	1,610	20,000	1,400
1993-02-02	1,600	1,650	1,600	1,620	15,000	1,408.70
1993-02-01	1,610	1,610	1,600	1,600	7,000	1,391.30
1993-01-29	1,660	1,670	1,660	1,660	14,000	1,443.48
1993-01-28	1,660	1,670	1,660	1,670	101,000	1,452.17
1993-01-27	1,640	1,670	1,620	1,670	13,000	1,452.17
1993-01-26	1,590	1,650	1,590	1,640	16,000	1,426.09
1993-01-25	1,580	1,590	1,580	1,580	28,000	1,373.91
1993-01-22	1,580	1,580	1,580	1,580	10,000	1,373.91
1993-01-21	1,630	1,630	1,570	1,570	37,000	1,365.22
1993-01-20	1,670	1,670	1,610	1,640	41,000	1,426.09
1993-01-19	1,650	1,690	1,650	1,690	121,000	1,469.57
1993-01-18	1,680	1,680	1,670	1,670	8,000	1,452.17
1993-01-14	1,630	1,710	1,630	1,710	26,000	1,486.96
1993-01-13	1,650	1,680	1,650	1,680	45,000	1,460.87
1993-01-12	1,680	1,680	1,650	1,660	25,000	1,443.48
1993-01-11	1,720	1,750	1,720	1,750	44,000	1,521.74
1993-01-08	1,710	1,710	1,710	1,710	3,000	1,486.96
1993-01-07	1,780	1,780	1,770	1,770	15,000	1,539.13
1993-01-06	1,720	1,720	1,700	1,700	33,000	1,478.26
1993-01-05	1,800	1,800	1,760	1,780	20,000	1,547.83
1993-01-04	1,800	1,800	1,800	1,800	2,000	1,565.22

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8253 (株)クレディセゾン の時系列データ [1993年度]

8253 (株)クレディセゾンの時系列データ [1993年度]