8253 (株)クレディセゾンの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,550	2,590	2,530	2,590	26,100	2,252.17
1996-12-27	2,530	2,550	2,530	2,540	110,600	2,208.70
1996-12-26	2,540	2,570	2,540	2,550	104,800	2,217.39
1996-12-25	2,560	2,560	2,520	2,530	23,500	2,200
1996-12-24	2,570	2,570	2,520	2,520	55,100	2,191.30
1996-12-20	2,590	2,590	2,550	2,580	203,500	2,243.48
1996-12-19	2,600	2,600	2,570	2,590	153,500	2,252.17
1996-12-18	2,630	2,630	2,610	2,620	2,171,801	2,278.26
1996-12-17	2,630	2,630	2,620	2,630	2,033,001	2,286.96
1996-12-16	2,630	2,640	2,620	2,640	2,182,801	2,295.65
1996-12-13	2,620	2,630	2,600	2,620	548,000	2,278.26
1996-12-12	2,620	2,620	2,600	2,600	103,300	2,260.87
1996-12-11	2,610	2,610	2,590	2,600	36,100	2,260.87
1996-12-10	2,600	2,600	2,580	2,590	58,900	2,252.17
1996-12-09	2,600	2,600	2,580	2,580	45,100	2,243.48
1996-12-06	2,610	2,610	2,570	2,590	142,700	2,252.17
1996-12-05	2,590	2,610	2,590	2,600	74,900	2,260.87
1996-12-04	2,600	2,610	2,590	2,600	93,500	2,260.87
1996-12-03	2,610	2,610	2,590	2,600	49,700	2,260.87
1996-12-02	2,610	2,620	2,610	2,610	20,100	2,269.57
1996-11-29	2,610	2,630	2,610	2,610	72,900	2,269.57
1996-11-28	2,610	2,610	2,600	2,600	95,400	2,260.87
1996-11-27	2,600	2,630	2,600	2,610	360,000	2,269.57
1996-11-26	2,590	2,600	2,580	2,590	106,700	2,252.17
1996-11-25	2,600	2,600	2,580	2,590	162,400	2,252.17
1996-11-22	2,590	2,610	2,590	2,590	212,000	2,252.17
1996-11-21	2,600	2,600	2,580	2,600	104,300	2,260.87
1996-11-20	2,600	2,600	2,590	2,600	43,100	2,260.87
1996-11-19	2,610	2,610	2,600	2,600	140,500	2,260.87
1996-11-18	2,620	2,620	2,600	2,610	24,200	2,269.57
1996-11-15	2,600	2,630	2,600	2,610	124,900	2,269.57
1996-11-14	2,620	2,620	2,600	2,610	62,000	2,269.57
1996-11-13	2,610	2,620	2,600	2,610	39,900	2,269.57
1996-11-12	2,630	2,630	2,610	2,620	88,500	2,278.26
1996-11-11	2,630	2,640	2,620	2,640	172,300	2,295.65
1996-11-08	2,650	2,650	2,610	2,630	109,100	2,286.96
1996-11-07	2,660	2,660	2,630	2,650	195,800	2,304.35
1996-11-06	2,650	2,660	2,620	2,650	81,300	2,304.35
1996-11-05	2,660	2,670	2,640	2,660	258,300	2,313.04
1996-11-01	2,620	2,660	2,620	2,650	162,900	2,304.35
1996-10-31	2,600	2,630	2,600	2,630	206,700	2,286.96
1996-10-30	2,620	2,630	2,610	2,630	157,900	2,286.96
1996-10-29	2,600	2,620	2,590	2,610	168,600	2,269.57
1996-10-28	2,600	2,600	2,580	2,590	49,500	2,252.17
1996-10-25	2,580	2,590	2,570	2,590	266,600	2,252.17
1996-10-24	2,590	2,590	2,580	2,590	42,400	2,252.17
1996-10-23	2,600	2,610	2,580	2,590	84,500	2,252.17
1996-10-22	2,610	2,610	2,600	2,610	61,500	2,269.57
1996-10-21	2,640	2,640	2,620	2,620	73,700	2,278.26
1996-10-18	2,650	2,650	2,640	2,640	93,200	2,295.65
1996-10-17	2,630	2,650	2,620	2,640	64,800	2,295.65
1996-10-16	2,630	2,640	2,630	2,630	49,700	2,286.96
1996-10-15	2,610	2,630	2,600	2,620	70,900	2,278.26
1996-10-14	2,610	2,620	2,590	2,610	56,600	2,269.57
1996-10-11	2,600	2,600	2,580	2,590	95,300	2,252.17
1996-10-09	2,600	2,620	2,600	2,610	97,700	2,269.57
1996-10-08	2,630	2,630	2,600	2,610	247,500	2,269.57
1996-10-07	2,620	2,630	2,610	2,620	120,100	2,278.26
1996-10-04	2,660	2,660	2,640	2,650	58,700	2,304.35
1996-10-03	2,660	2,660	2,650	2,650	79,200	2,304.35
1996-10-02	2,640	2,660	2,640	2,660	50,000	2,313.04
1996-10-01	2,670	2,670	2,650	2,660	26,500	2,313.04
1996-09-30	2,680	2,680	2,670	2,670	74,900	2,321.74
1996-09-27	2,660	2,680	2,650	2,680	94,700	2,330.43
1996-09-26	2,660	2,670	2,650	2,660	140,500	2,313.04
1996-09-25	2,640	2,660	2,640	2,650	78,800	2,304.35
1996-09-24	2,650	2,670	2,630	2,660	224,200	2,313.04
1996-09-20	2,610	2,640	2,610	2,620	120,000	2,278.26
1996-09-19	2,630	2,650	2,620	2,650	120,400	2,304.35
1996-09-18	2,630	2,640	2,620	2,630	128,900	2,286.96
1996-09-17	2,650	2,650	2,640	2,640	181,600	2,295.65
1996-09-13	2,620	2,640	2,610	2,630	216,000	2,286.96
1996-09-12	2,610	2,610	2,600	2,610	50,900	2,269.57
1996-09-11	2,610	2,620	2,600	2,620	256,600	2,278.26
1996-09-10	2,600	2,620	2,600	2,610	481,400	2,269.57
1996-09-09	2,620	2,620	2,600	2,600	434,800	2,260.87
1996-09-06	2,610	2,620	2,600	2,610	152,400	2,269.57
1996-09-05	2,600	2,620	2,600	2,610	89,200	2,269.57
1996-09-04	2,600	2,610	2,590	2,600	170,700	2,260.87
1996-09-03	2,620	2,620	2,600	2,610	122,000	2,269.57
1996-09-02	2,630	2,630	2,610	2,620	122,600	2,278.26
1996-08-30	2,630	2,640	2,610	2,610	183,600	2,269.57
1996-08-29	2,640	2,650	2,630	2,640	156,300	2,295.65
1996-08-28	2,620	2,640	2,620	2,630	90,700	2,286.96
1996-08-27	2,620	2,630	2,610	2,620	56,900	2,278.26
1996-08-26	2,630	2,640	2,610	2,620	83,100	2,278.26
1996-08-23	2,630	2,630	2,600	2,630	162,600	2,286.96
1996-08-22	2,610	2,630	2,600	2,610	166,100	2,269.57
1996-08-21	2,610	2,610	2,590	2,600	98,100	2,260.87
1996-08-20	2,590	2,610	2,580	2,590	171,500	2,252.17
1996-08-19	2,590	2,600	2,580	2,600	166,300	2,260.87
1996-08-16	2,590	2,610	2,580	2,600	81,000	2,260.87
1996-08-15	2,600	2,600	2,580	2,590	40,200	2,252.17
1996-08-14	2,590	2,600	2,580	2,580	109,500	2,243.48
1996-08-13	2,590	2,600	2,590	2,600	103,000	2,260.87
1996-08-12	2,550	2,590	2,550	2,580	179,100	2,243.48
1996-08-09	2,580	2,600	2,580	2,580	182,100	2,243.48
1996-08-08	2,590	2,590	2,570	2,580	100,100	2,243.48
1996-08-07	2,580	2,600	2,550	2,580	204,500	2,243.48
1996-08-06	2,600	2,600	2,590	2,600	56,900	2,260.87
1996-08-05	2,600	2,610	2,590	2,610	106,000	2,269.57
1996-08-02	2,600	2,610	2,590	2,600	108,700	2,260.87
1996-08-01	2,590	2,610	2,590	2,590	115,900	2,252.17
1996-07-31	2,580	2,610	2,560	2,590	191,000	2,252.17
1996-07-30	2,580	2,580	2,570	2,570	44,200	2,234.78
1996-07-29	2,590	2,590	2,570	2,570	94,600	2,234.78
1996-07-26	2,560	2,590	2,560	2,580	104,500	2,243.48
1996-07-25	2,560	2,580	2,550	2,570	317,200	2,234.78
1996-07-24	2,570	2,570	2,540	2,560	214,800	2,226.09
1996-07-23	2,570	2,570	2,540	2,540	269,500	2,208.70
1996-07-22	2,570	2,580	2,570	2,580	193,500	2,243.48
1996-07-19	2,620	2,620	2,590	2,600	122,100	2,260.87
1996-07-18	2,620	2,630	2,610	2,620	150,700	2,278.26
1996-07-17	2,620	2,630	2,600	2,610	133,600	2,269.57
1996-07-16	2,610	2,630	2,600	2,620	226,400	2,278.26
1996-07-15	2,630	2,630	2,620	2,630	174,000	2,286.96
1996-07-12	2,640	2,640	2,620	2,630	123,900	2,286.96
1996-07-11	2,630	2,650	2,620	2,640	169,600	2,295.65
1996-07-10	2,620	2,630	2,610	2,620	182,500	2,278.26
1996-07-09	2,610	2,620	2,600	2,610	299,700	2,269.57
1996-07-08	2,630	2,630	2,620	2,630	226,600	2,286.96
1996-07-05	2,620	2,640	2,620	2,630	97,200	2,286.96
1996-07-04	2,640	2,640	2,620	2,640	96,200	2,295.65
1996-07-03	2,630	2,650	2,630	2,650	83,200	2,304.35
1996-07-02	2,620	2,640	2,620	2,630	100,700	2,286.96
1996-07-01	2,650	2,650	2,610	2,640	194,100	2,295.65
1996-06-28	2,630	2,650	2,630	2,650	213,000	2,304.35
1996-06-27	2,630	2,640	2,620	2,630	206,100	2,286.96
1996-06-26	2,660	2,660	2,630	2,640	168,100	2,295.65
1996-06-25	2,660	2,660	2,640	2,650	404,800	2,304.35
1996-06-24	2,650	2,660	2,640	2,650	239,400	2,304.35
1996-06-21	2,650	2,660	2,640	2,640	338,900	2,295.65
1996-06-20	2,630	2,630	2,590	2,630	173,300	2,286.96
1996-06-19	2,590	2,630	2,580	2,620	161,600	2,278.26
1996-06-18	2,550	2,610	2,550	2,590	131,000	2,252.17
1996-06-17	2,570	2,580	2,550	2,570	105,300	2,234.78
1996-06-14	2,570	2,570	2,540	2,570	196,200	2,234.78
1996-06-13	2,570	2,570	2,550	2,550	94,300	2,217.39
1996-06-12	2,580	2,580	2,560	2,570	130,800	2,234.78
1996-06-11	2,570	2,580	2,550	2,570	211,200	2,234.78
1996-06-10	2,540	2,570	2,540	2,570	71,700	2,234.78
1996-06-07	2,540	2,550	2,540	2,540	79,400	2,208.70
1996-06-06	2,540	2,540	2,520	2,540	40,000	2,208.70
1996-06-05	2,520	2,540	2,510	2,540	64,400	2,208.70
1996-06-04	2,530	2,530	2,510	2,520	97,800	2,191.30
1996-06-03	2,570	2,570	2,520	2,530	308,100	2,200
1996-05-31	2,590	2,590	2,560	2,580	214,100	2,243.48
1996-05-30	2,560	2,570	2,560	2,570	148,100	2,234.78
1996-05-29	2,560	2,580	2,560	2,560	33,500	2,226.09
1996-05-28	2,540	2,580	2,540	2,570	44,100	2,234.78
1996-05-27	2,540	2,570	2,530	2,540	40,300	2,208.70
1996-05-24	2,540	2,570	2,530	2,540	89,300	2,208.70
1996-05-23	2,580	2,580	2,540	2,540	73,800	2,208.70
1996-05-22	2,600	2,610	2,570	2,590	103,700	2,252.17
1996-05-21	2,620	2,620	2,580	2,600	91,300	2,260.87
1996-05-20	2,600	2,620	2,590	2,600	708,800	2,260.87
1996-05-17	2,640	2,640	2,580	2,590	171,300	2,252.17
1996-05-16	2,540	2,630	2,520	2,600	119,600	2,260.87
1996-05-15	2,480	2,540	2,480	2,540	70,100	2,208.70
1996-05-14	2,480	2,500	2,470	2,490	44,800	2,165.22
1996-05-13	2,490	2,490	2,460	2,480	41,000	2,156.52
1996-05-10	2,480	2,500	2,470	2,480	131,200	2,156.52
1996-05-09	2,530	2,530	2,450	2,480	112,200	2,156.52
1996-05-08	2,540	2,540	2,500	2,530	115,500	2,200
1996-05-07	2,580	2,580	2,530	2,540	151,400	2,208.70
1996-05-02	2,540	2,560	2,520	2,540	235,800	2,208.70
1996-05-01	2,590	2,600	2,540	2,540	178,500	2,208.70
1996-04-30	2,600	2,600	2,580	2,590	103,400	2,252.17
1996-04-26	2,600	2,620	2,590	2,600	457,200	2,260.87
1996-04-25	2,570	2,600	2,560	2,590	253,400	2,252.17
1996-04-24	2,560	2,570	2,550	2,570	229,600	2,234.78
1996-04-23	2,570	2,590	2,560	2,580	250,400	2,243.48
1996-04-22	2,560	2,580	2,550	2,570	286,100	2,234.78
1996-04-19	2,490	2,550	2,480	2,530	395,900	2,200
1996-04-18	2,470	2,490	2,450	2,490	300,600	2,165.22
1996-04-17	2,480	2,500	2,480	2,480	308,600	2,156.52
1996-04-16	2,460	2,480	2,460	2,480	278,900	2,156.52
1996-04-15	2,430	2,450	2,430	2,450	291,900	2,130.43
1996-04-12	2,450	2,460	2,430	2,430	173,000	2,113.04
1996-04-11	2,430	2,470	2,430	2,450	177,800	2,130.43
1996-04-10	2,390	2,420	2,390	2,410	705,200	2,095.65
1996-04-09	2,370	2,420	2,370	2,370	334,300	2,060.87
1996-04-08	2,370	2,370	2,360	2,370	180,600	2,060.87
1996-04-05	2,350	2,370	2,340	2,360	160,300	2,052.17
1996-04-04	2,370	2,370	2,350	2,350	237,600	2,043.48
1996-04-03	2,380	2,380	2,340	2,360	222,100	2,052.17
1996-04-02	2,370	2,380	2,360	2,380	332,200	2,069.57
1996-04-01	2,360	2,390	2,350	2,380	786,500	2,069.57
1996-03-29	2,310	2,330	2,310	2,330	461,300	2,026.09
1996-03-28	2,280	2,320	2,280	2,310	623,400	2,008.70
1996-03-27	2,270	2,290	2,260	2,280	198,900	1,982.61
1996-03-26	2,270	2,280	2,260	2,260	100,100	1,965.22
1996-03-25	2,270	2,300	2,270	2,270	170,300	1,973.91
1996-03-22	2,280	2,280	2,260	2,270	140,300	1,973.91
1996-03-21	2,270	2,300	2,260	2,270	176,400	1,973.91
1996-03-19	2,260	2,290	2,260	2,270	120,500	1,973.91
1996-03-18	2,270	2,290	2,270	2,280	124,900	1,982.61
1996-03-15	2,260	2,280	2,250	2,260	254,200	1,965.22
1996-03-14	2,260	2,260	2,250	2,260	60,200	1,965.22
1996-03-13	2,250	2,260	2,240	2,260	147,300	1,965.22
1996-03-12	2,260	2,260	2,240	2,260	180,600	1,965.22
1996-03-11	2,250	2,250	2,240	2,240	79,200	1,947.83
1996-03-08	2,270	2,270	2,240	2,250	341,900	1,956.52
1996-03-07	2,250	2,270	2,250	2,260	63,400	1,965.22
1996-03-06	2,250	2,270	2,250	2,270	162,300	1,973.91
1996-03-05	2,250	2,290	2,250	2,270	128,000	1,973.91
1996-03-04	2,290	2,290	2,270	2,270	184,300	1,973.91
1996-03-01	2,280	2,280	2,260	2,270	230,100	1,973.91
1996-02-29	2,280	2,290	2,260	2,270	157,100	1,973.91
1996-02-28	2,270	2,290	2,260	2,280	98,900	1,982.61
1996-02-27	2,270	2,280	2,260	2,260	73,600	1,965.22
1996-02-26	2,260	2,280	2,260	2,270	129,400	1,973.91
1996-02-23	2,310	2,310	2,260	2,260	210,200	1,965.22
1996-02-22	2,330	2,340	2,310	2,310	104,600	2,008.70
1996-02-21	2,330	2,340	2,320	2,330	94,700	2,026.09
1996-02-20	2,380	2,380	2,350	2,350	83,100	2,043.48
1996-02-19	2,380	2,400	2,380	2,400	149,400	2,086.96
1996-02-16	2,370	2,380	2,370	2,380	114,200	2,069.57
1996-02-15	2,400	2,410	2,370	2,390	204,500	2,078.26
1996-02-14	2,410	2,430	2,410	2,420	138,500	2,104.35
1996-02-13	2,450	2,460	2,440	2,450	97,200	2,130.43
1996-02-09	2,460	2,460	2,430	2,450	63,800	2,130.43
1996-02-08	2,450	2,460	2,450	2,450	35,600	2,130.43
1996-02-07	2,450	2,460	2,450	2,450	18,600	2,130.43
1996-02-06	2,490	2,490	2,450	2,460	148,600	2,139.13
1996-02-05	2,500	2,500	2,470	2,490	83,000	2,165.22
1996-02-02	2,510	2,510	2,480	2,510	189,200	2,182.61
1996-02-01	2,510	2,520	2,500	2,510	197,000	2,182.61
1996-01-31	2,500	2,520	2,490	2,510	142,600	2,182.61
1996-01-30	2,490	2,500	2,490	2,490	86,800	2,165.22
1996-01-29	2,460	2,490	2,460	2,490	58,400	2,165.22
1996-01-26	2,490	2,500	2,480	2,490	65,800	2,165.22
1996-01-25	2,480	2,490	2,470	2,470	274,800	2,147.83
1996-01-24	2,470	2,480	2,460	2,480	251,500	2,156.52
1996-01-23	2,470	2,500	2,470	2,480	191,100	2,156.52
1996-01-22	2,480	2,480	2,460	2,470	234,300	2,147.83
1996-01-19	2,470	2,480	2,460	2,470	125,600	2,147.83
1996-01-18	2,470	2,470	2,450	2,470	209,200	2,147.83
1996-01-17	2,440	2,480	2,440	2,460	307,200	2,139.13
1996-01-16	2,430	2,450	2,430	2,440	318,900	2,121.74
1996-01-12	2,410	2,430	2,390	2,410	622,500	2,095.65
1996-01-11	2,430	2,430	2,400	2,420	293,400	2,104.35
1996-01-10	2,460	2,480	2,440	2,450	220,000	2,130.43
1996-01-09	2,470	2,510	2,470	2,480	64,500	2,156.52
1996-01-08	2,550	2,550	2,490	2,510	84,300	2,182.61
1996-01-05	2,560	2,560	2,510	2,540	294,200	2,208.70
1996-01-04	2,500	2,560	2,490	2,530	773,800	2,200

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 [1996年度]

8253 (株)クレディセゾンの時系列データ [1996年度]