8253 (株)クレディセゾンの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,440	2,460	2,440	2,460	56,000	2,139.13
1995-12-28	2,400	2,460	2,390	2,450	519,800	2,130.43
1995-12-27	2,400	2,410	2,390	2,400	62,200	2,086.96
1995-12-26	2,400	2,410	2,390	2,410	98,600	2,095.65
1995-12-25	2,390	2,410	2,370	2,410	121,000	2,095.65
1995-12-22	2,350	2,380	2,350	2,370	354,800	2,060.87
1995-12-21	2,350	2,360	2,340	2,360	137,600	2,052.17
1995-12-20	2,340	2,360	2,340	2,360	67,700	2,052.17
1995-12-19	2,350	2,370	2,330	2,330	192,900	2,026.09
1995-12-18	2,370	2,390	2,370	2,390	53,600	2,078.26
1995-12-15	2,380	2,400	2,370	2,380	1,540,100	2,069.57
1995-12-14	2,380	2,400	2,360	2,380	1,744,100	2,069.57
1995-12-13	2,410	2,430	2,400	2,410	50,800	2,095.65
1995-12-12	2,430	2,430	2,400	2,410	268,100	2,095.65
1995-12-11	2,430	2,430	2,400	2,430	208,100	2,113.04
1995-12-08	2,440	2,440	2,420	2,430	188,300	2,113.04
1995-12-07	2,420	2,420	2,390	2,420	354,900	2,104.35
1995-12-06	2,410	2,430	2,390	2,390	461,500	2,078.26
1995-12-05	2,410	2,440	2,390	2,420	527,900	2,104.35
1995-12-04	2,390	2,390	2,360	2,380	162,100	2,069.57
1995-12-01	2,340	2,380	2,340	2,380	462,000	2,069.57
1995-11-30	2,330	2,340	2,330	2,340	499,600	2,034.78
1995-11-29	2,330	2,340	2,320	2,320	514,400	2,017.39
1995-11-28	2,280	2,350	2,280	2,290	337,300	1,991.30
1995-11-27	2,240	2,250	2,220	2,240	230,200	1,947.83
1995-11-24	2,200	2,220	2,190	2,220	120,100	1,930.43
1995-11-22	2,180	2,200	2,160	2,200	35,300	1,913.04
1995-11-21	2,200	2,200	2,180	2,180	49,400	1,895.65
1995-11-20	2,190	2,200	2,160	2,170	75,200	1,886.96
1995-11-17	2,200	2,210	2,200	2,200	131,700	1,913.04
1995-11-16	2,190	2,200	2,170	2,200	59,000	1,913.04
1995-11-15	2,190	2,200	2,180	2,200	66,500	1,913.04
1995-11-14	2,170	2,190	2,160	2,190	43,300	1,904.35
1995-11-13	2,180	2,180	2,160	2,160	54,100	1,878.26
1995-11-10	2,180	2,180	2,160	2,180	36,000	1,895.65
1995-11-09	2,170	2,180	2,130	2,150	79,700	1,869.57
1995-11-08	2,200	2,210	2,170	2,170	96,600	1,886.96
1995-11-07	2,230	2,240	2,220	2,220	36,500	1,930.43
1995-11-06	2,170	2,220	2,170	2,210	32,900	1,921.74
1995-11-02	2,180	2,210	2,170	2,190	92,500	1,904.35
1995-11-01	2,170	2,190	2,140	2,170	201,700	1,886.96
1995-10-31	2,120	2,150	2,100	2,150	202,900	1,869.57
1995-10-30	2,070	2,090	2,060	2,090	48,200	1,817.39
1995-10-27	2,060	2,070	2,050	2,070	162,100	1,800
1995-10-26	2,090	2,090	2,070	2,080	87,700	1,808.70
1995-10-25	2,100	2,100	2,080	2,100	68,700	1,826.09
1995-10-24	2,110	2,120	2,090	2,100	94,100	1,826.09
1995-10-23	2,100	2,150	2,100	2,140	130,200	1,860.87
1995-10-20	2,080	2,120	2,080	2,120	133,600	1,843.48
1995-10-19	2,080	2,100	2,070	2,080	173,500	1,808.70
1995-10-18	2,080	2,080	2,070	2,080	127,900	1,808.70
1995-10-17	2,090	2,100	2,060	2,060	71,700	1,791.30
1995-10-16	2,080	2,090	2,060	2,090	38,900	1,817.39
1995-10-13	2,080	2,090	2,040	2,060	58,600	1,791.30
1995-10-12	2,070	2,080	2,040	2,060	108,600	1,791.30
1995-10-11	2,050	2,100	2,050	2,070	70,500	1,800
1995-10-09	2,060	2,070	2,050	2,070	107,100	1,800
1995-10-06	2,010	2,050	2,010	2,050	147,900	1,782.61
1995-10-05	2,000	2,020	2,000	2,010	29,900	1,747.83
1995-10-04	2,000	2,020	2,000	2,000	41,100	1,739.13
1995-10-03	1,980	2,030	1,980	2,030	33,900	1,765.22
1995-10-02	2,060	2,060	1,990	1,990	26,900	1,730.43
1995-09-29	2,030	2,070	2,020	2,060	87,000	1,791.30
1995-09-28	2,000	2,030	2,000	2,030	42,300	1,765.22
1995-09-27	1,990	2,040	1,980	2,030	102,400	1,765.22
1995-09-26	1,930	1,950	1,900	1,930	10,600	1,678.26
1995-09-25	1,940	1,960	1,900	1,900	119,500	1,652.17
1995-09-22	1,890	1,940	1,870	1,900	79,900	1,652.17
1995-09-21	1,840	1,900	1,840	1,890	427,400	1,643.48
1995-09-20	1,920	1,930	1,900	1,900	81,300	1,652.17
1995-09-19	1,960	1,970	1,860	1,860	164,400	1,617.39
1995-09-18	1,990	2,000	1,950	1,950	114,300	1,695.65
1995-09-14	1,990	1,990	1,960	1,980	60,700	1,721.74
1995-09-13	2,010	2,030	1,930	1,930	141,900	1,678.26
1995-09-12	1,960	2,020	1,960	2,010	151,200	1,747.83
1995-09-11	2,020	2,050	2,000	2,030	262,000	1,765.22
1995-09-08	1,820	1,850	1,810	1,850	327,600	1,608.70
1995-09-07	1,820	1,840	1,790	1,800	394,400	1,565.22
1995-09-06	1,920	1,920	1,820	1,850	236,800	1,608.70
1995-09-05	2,010	2,010	1,900	1,950	177,000	1,695.65
1995-09-04	2,020	2,030	1,980	2,000	156,900	1,739.13
1995-09-01	2,020	2,040	2,000	2,030	29,200	1,765.22
1995-08-31	2,020	2,050	2,020	2,050	35,300	1,782.61
1995-08-30	2,080	2,080	2,040	2,060	34,600	1,791.30
1995-08-29	2,070	2,070	2,050	2,070	46,900	1,800
1995-08-28	2,060	2,080	2,040	2,070	76,300	1,800
1995-08-25	2,060	2,060	2,050	2,060	209,400	1,791.30
1995-08-24	2,060	2,060	2,050	2,060	103,400	1,791.30
1995-08-23	2,070	2,070	2,050	2,060	101,100	1,791.30
1995-08-22	2,060	2,070	2,060	2,070	1,116,900	1,800
1995-08-21	2,040	2,070	2,020	2,070	1,107,900	1,800
1995-08-18	2,050	2,070	2,030	2,070	175,400	1,800
1995-08-17	2,110	2,110	2,050	2,050	163,500	1,782.61
1995-08-16	2,130	2,140	2,110	2,120	158,200	1,843.48
1995-08-15	2,090	2,130	2,080	2,130	216,600	1,852.17
1995-08-14	2,110	2,130	2,110	2,120	96,100	1,843.48
1995-08-11	2,120	2,150	2,110	2,110	66,700	1,834.78
1995-08-10	2,140	2,140	2,120	2,120	81,900	1,843.48
1995-08-09	2,140	2,150	2,120	2,140	113,900	1,860.87
1995-08-08	2,130	2,140	2,090	2,140	120,000	1,860.87
1995-08-07	2,130	2,140	2,120	2,130	46,000	1,852.17
1995-08-04	2,110	2,150	2,110	2,130	230,200	1,852.17
1995-08-03	2,180	2,200	2,170	2,190	174,400	1,904.35
1995-08-02	2,090	2,170	2,090	2,170	104,700	1,886.96
1995-08-01	2,190	2,190	2,120	2,130	196,300	1,852.17
1995-07-31	2,130	2,210	2,130	2,200	325,700	1,913.04
1995-07-28	2,040	2,130	2,040	2,130	193,700	1,852.17
1995-07-27	2,010	2,030	2,010	2,030	29,200	1,765.22
1995-07-26	2,000	2,040	2,000	2,010	156,600	1,747.83
1995-07-25	2,000	2,040	2,000	2,020	124,200	1,756.52
1995-07-24	1,980	2,030	1,970	2,030	82,300	1,765.22
1995-07-21	1,990	2,000	1,970	2,000	90,600	1,739.13
1995-07-20	1,940	1,980	1,940	1,980	32,100	1,721.74
1995-07-19	1,960	1,990	1,950	1,970	77,700	1,713.04
1995-07-18	2,000	2,010	1,970	1,990	97,800	1,730.43
1995-07-17	1,970	2,000	1,970	2,000	81,500	1,739.13
1995-07-14	2,000	2,020	1,990	2,010	159,300	1,747.83
1995-07-13	2,030	2,030	1,990	2,000	81,800	1,739.13
1995-07-12	2,040	2,060	2,020	2,030	236,900	1,765.22
1995-07-11	2,020	2,020	1,930	2,000	124,400	1,739.13
1995-07-10	2,020	2,060	2,000	2,030	231,300	1,765.22
1995-07-07	1,870	2,030	1,850	2,020	496,000	1,756.52
1995-07-06	1,850	1,870	1,840	1,870	106,400	1,626.09
1995-07-05	1,830	1,840	1,830	1,840	102,400	1,600
1995-07-04	1,810	1,850	1,810	1,850	149,000	1,608.70
1995-07-03	1,840	1,870	1,820	1,870	214,900	1,626.09
1995-06-30	1,780	1,850	1,780	1,830	191,600	1,591.30
1995-06-29	1,790	1,790	1,770	1,770	191,300	1,539.13
1995-06-28	1,790	1,790	1,760	1,780	188,500	1,547.83
1995-06-27	1,800	1,800	1,780	1,790	82,800	1,556.52
1995-06-26	1,790	1,790	1,780	1,780	70,200	1,547.83
1995-06-23	1,780	1,780	1,730	1,780	97,700	1,547.83
1995-06-22	1,750	1,760	1,750	1,750	90,500	1,521.74
1995-06-21	1,760	1,780	1,740	1,750	49,600	1,521.74
1995-06-20	1,770	1,770	1,710	1,740	71,400	1,513.04
1995-06-19	1,770	1,790	1,760	1,780	161,700	1,547.83
1995-06-16	1,710	1,740	1,700	1,740	289,800	1,513.04
1995-06-15	1,680	1,690	1,630	1,670	191,300	1,452.17
1995-06-14	1,690	1,700	1,650	1,650	152,400	1,434.78
1995-06-13	1,700	1,710	1,680	1,690	51,400	1,469.57
1995-06-12	1,690	1,700	1,670	1,700	47,500	1,478.26
1995-06-09	1,710	1,720	1,690	1,720	185,300	1,495.65
1995-06-08	1,780	1,780	1,710	1,710	101,600	1,486.96
1995-06-07	1,790	1,800	1,780	1,800	191,800	1,565.22
1995-06-06	1,850	1,850	1,810	1,810	167,000	1,573.91
1995-06-05	1,850	1,860	1,840	1,860	98,600	1,617.39
1995-06-02	1,840	1,870	1,830	1,840	174,300	1,600
1995-06-01	1,830	1,890	1,830	1,840	250,700	1,600
1995-05-31	1,810	1,820	1,770	1,820	76,700	1,582.61
1995-05-30	1,800	1,820	1,790	1,810	109,500	1,573.91
1995-05-29	1,800	1,820	1,770	1,810	174,500	1,573.91
1995-05-26	1,760	1,780	1,750	1,780	217,800	1,547.83
1995-05-25	1,770	1,780	1,750	1,750	132,400	1,521.74
1995-05-24	1,730	1,770	1,700	1,740	188,300	1,513.04
1995-05-23	1,720	1,730	1,690	1,690	205,700	1,469.57
1995-05-22	1,680	1,720	1,630	1,690	123,600	1,469.57
1995-05-19	1,640	1,680	1,630	1,680	505,800	1,460.87
1995-05-18	1,640	1,640	1,610	1,640	64,400	1,426.09
1995-05-17	1,660	1,660	1,620	1,640	55,000	1,426.09
1995-05-16	1,630	1,660	1,620	1,640	59,500	1,426.09
1995-05-15	1,610	1,610	1,590	1,600	30,900	1,391.30
1995-05-12	1,600	1,620	1,600	1,600	48,700	1,391.30
1995-05-11	1,630	1,630	1,600	1,600	106,500	1,391.30
1995-05-10	1,650	1,650	1,620	1,620	51,100	1,408.70
1995-05-09	1,650	1,650	1,640	1,650	88,400	1,434.78
1995-05-08	1,660	1,670	1,640	1,650	132,500	1,434.78
1995-05-02	1,560	1,660	1,560	1,660	99,900	1,443.48
1995-05-01	1,580	1,580	1,560	1,570	55,700	1,365.22
1995-04-28	1,580	1,590	1,530	1,550	41,300	1,347.83
1995-04-27	1,590	1,590	1,560	1,590	13,300	1,382.61
1995-04-26	1,580	1,580	1,560	1,570	58,400	1,365.22
1995-04-25	1,580	1,590	1,570	1,580	77,900	1,373.91
1995-04-24	1,580	1,590	1,570	1,580	23,600	1,373.91
1995-04-21	1,570	1,590	1,570	1,590	57,000	1,382.61
1995-04-20	1,580	1,600	1,580	1,590	76,600	1,382.61
1995-04-19	1,570	1,590	1,570	1,580	23,500	1,373.91
1995-04-18	1,600	1,600	1,570	1,570	22,300	1,365.22
1995-04-17	1,540	1,590	1,540	1,590	25,900	1,382.61
1995-04-14	1,570	1,600	1,570	1,600	12,800	1,391.30
1995-04-13	1,620	1,630	1,550	1,590	216,000	1,382.61
1995-04-12	1,640	1,640	1,610	1,630	23,000	1,417.39
1995-04-11	1,640	1,640	1,620	1,640	78,600	1,426.09
1995-04-10	1,590	1,640	1,570	1,640	67,200	1,426.09
1995-04-07	1,600	1,600	1,580	1,590	28,600	1,382.61
1995-04-06	1,590	1,590	1,570	1,590	22,000	1,382.61
1995-04-05	1,600	1,600	1,560	1,590	53,800	1,382.61
1995-04-04	1,560	1,570	1,500	1,570	68,100	1,365.22
1995-04-03	1,450	1,500	1,440	1,500	40,800	1,304.35
1995-03-31	1,620	1,640	1,580	1,610	78,100	1,400
1995-03-30	1,580	1,610	1,560	1,610	28,700	1,400
1995-03-29	1,600	1,610	1,580	1,610	82,300	1,400
1995-03-28	1,570	1,600	1,560	1,590	100,300	1,382.61
1995-03-27	1,450	1,590	1,450	1,570	100,400	1,365.22
1995-03-24	1,500	1,510	1,420	1,470	66,200	1,278.26
1995-03-23	1,500	1,500	1,450	1,480	91,700	1,286.96
1995-03-22	1,600	1,600	1,490	1,490	55,500	1,295.65
1995-03-20	1,610	1,630	1,550	1,550	21,200	1,347.83
1995-03-17	1,690	1,690	1,600	1,610	104,800	1,400
1995-03-16	1,600	1,640	1,590	1,640	84,400	1,426.09
1995-03-15	1,610	1,620	1,550	1,610	43,600	1,400
1995-03-14	1,660	1,660	1,560	1,590	23,200	1,382.61
1995-03-13	1,650	1,650	1,540	1,640	79,300	1,426.09
1995-03-10	1,660	1,710	1,630	1,710	143,000	1,486.96
1995-03-09	1,650	1,670	1,640	1,670	64,900	1,452.17
1995-03-08	1,720	1,720	1,630	1,650	75,400	1,434.78
1995-03-07	1,720	1,720	1,690	1,720	72,300	1,495.65
1995-03-06	1,660	1,720	1,660	1,720	16,200	1,495.65
1995-03-03	1,650	1,680	1,650	1,680	21,500	1,460.87
1995-03-02	1,720	1,720	1,650	1,650	43,300	1,434.78
1995-03-01	1,730	1,730	1,690	1,690	82,700	1,469.57
1995-02-28	1,690	1,700	1,640	1,700	56,500	1,478.26
1995-02-27	1,660	1,700	1,630	1,660	45,400	1,443.48
1995-02-24	1,730	1,740	1,690	1,730	79,100	1,504.35
1995-02-23	1,800	1,810	1,720	1,730	63,300	1,504.35
1995-02-22	1,830	1,850	1,810	1,810	61,800	1,573.91
1995-02-21	1,840	1,850	1,820	1,850	77,100	1,608.70
1995-02-20	1,840	1,840	1,830	1,830	28,600	1,591.30
1995-02-17	1,830	1,850	1,810	1,840	76,700	1,600
1995-02-16	1,790	1,850	1,790	1,820	60,300	1,582.61
1995-02-15	1,810	1,840	1,790	1,810	142,700	1,573.91
1995-02-14	1,820	1,870	1,820	1,820	30,300	1,582.61
1995-02-13	1,890	1,890	1,830	1,870	4,500	1,626.09
1995-02-10	1,850	1,850	1,820	1,830	25,700	1,591.30
1995-02-09	1,810	1,860	1,790	1,830	29,800	1,591.30
1995-02-08	1,900	1,900	1,780	1,780	40,900	1,547.83
1995-02-07	1,920	1,930	1,830	1,840	53,900	1,600
1995-02-06	1,940	1,940	1,880	1,880	47,300	1,634.78
1995-02-03	1,950	1,950	1,940	1,940	16,200	1,686.96
1995-02-02	1,950	1,960	1,930	1,950	69,300	1,695.65
1995-02-01	1,850	1,960	1,850	1,920	25,200	1,669.57
1995-01-31	1,820	1,890	1,820	1,840	60,900	1,600
1995-01-30	1,820	1,850	1,800	1,800	60,100	1,565.22
1995-01-27	1,840	1,860	1,810	1,810	39,300	1,573.91
1995-01-26	1,850	1,860	1,780	1,840	29,300	1,600
1995-01-25	1,890	1,900	1,850	1,850	15,900	1,608.70
1995-01-24	1,850	1,880	1,810	1,860	72,200	1,617.39
1995-01-23	1,950	1,960	1,850	1,850	131,100	1,608.70
1995-01-20	2,060	2,060	1,970	2,010	62,500	1,747.83
1995-01-19	2,070	2,080	2,060	2,060	96,200	1,791.30
1995-01-18	2,070	2,090	2,070	2,070	16,600	1,800
1995-01-17	2,090	2,100	2,070	2,080	23,000	1,808.70
1995-01-13	2,070	2,100	2,070	2,100	74,700	1,826.09
1995-01-12	2,080	2,090	2,070	2,070	48,600	1,800
1995-01-11	2,050	2,100	2,050	2,090	100,400	1,817.39
1995-01-10	2,040	2,050	2,030	2,050	26,300	1,782.61
1995-01-09	2,030	2,060	2,030	2,060	16,000	1,791.30
1995-01-06	2,060	2,060	2,030	2,060	53,200	1,791.30
1995-01-05	2,010	2,070	2,000	2,070	47,600	1,800
1995-01-04	1,980	2,010	1,980	2,000	56,300	1,739.13

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 [1995年度]

8253 (株)クレディセゾンの時系列データ [1995年度]