8253 (株)クレディセゾンの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,780	2,800	2,780	2,785	44,800	2,785
1998-12-29	2,850	2,860	2,835	2,860	51,400	2,860
1998-12-28	2,850	2,855	2,845	2,855	125,600	2,855
1998-12-25	2,850	2,850	2,810	2,850	54,900	2,850
1998-12-24	2,840	2,840	2,775	2,780	159,100	2,780
1998-12-22	2,830	2,910	2,830	2,840	189,100	2,840
1998-12-21	2,900	2,900	2,890	2,900	177,400	2,900
1998-12-18	2,900	2,905	2,880	2,890	169,300	2,890
1998-12-17	2,825	2,890	2,825	2,890	338,100	2,890
1998-12-16	2,770	2,790	2,740	2,785	174,300	2,785
1998-12-15	2,810	2,815	2,760	2,770	277,200	2,770
1998-12-14	2,875	2,875	2,820	2,820	160,700	2,820
1998-12-11	2,880	2,890	2,865	2,875	300,200	2,875
1998-12-10	2,860	2,870	2,860	2,860	92,600	2,860
1998-12-09	2,900	2,910	2,880	2,900	224,900	2,900
1998-12-08	2,890	2,910	2,830	2,910	308,100	2,910
1998-12-07	2,860	2,890	2,820	2,820	87,800	2,820
1998-12-04	2,875	2,900	2,830	2,830	114,400	2,830
1998-12-03	2,850	2,880	2,810	2,875	261,900	2,875
1998-12-02	2,885	2,890	2,865	2,890	169,800	2,890
1998-12-01	2,810	2,890	2,800	2,890	245,200	2,890
1998-11-30	2,900	2,910	2,810	2,810	137,300	2,810
1998-11-27	2,845	2,855	2,825	2,850	162,400	2,850
1998-11-26	2,835	2,860	2,825	2,850	184,700	2,850
1998-11-25	2,915	2,915	2,895	2,915	145,400	2,915
1998-11-24	2,875	2,920	2,855	2,915	270,300	2,915
1998-11-20	2,795	2,815	2,775	2,815	99,700	2,815
1998-11-19	2,805	2,810	2,735	2,735	200,300	2,735
1998-11-18	2,740	2,810	2,725	2,800	171,400	2,800
1998-11-17	2,840	2,840	2,755	2,765	190,000	2,765
1998-11-16	2,750	2,840	2,745	2,840	286,100	2,840
1998-11-13	2,800	2,800	2,720	2,760	456,900	2,760
1998-11-12	2,885	2,885	2,805	2,810	414,000	2,810
1998-11-11	2,850	2,880	2,840	2,865	341,700	2,865
1998-11-10	2,850	2,850	2,820	2,825	150,100	2,825
1998-11-09	2,795	2,840	2,790	2,820	191,200	2,820
1998-11-06	2,860	2,860	2,810	2,835	177,100	2,835
1998-11-05	2,875	2,875	2,840	2,855	451,300	2,855
1998-11-04	2,825	2,860	2,825	2,855	382,700	2,855
1998-11-02	2,770	2,835	2,740	2,815	447,200	2,815
1998-10-30	2,685	2,745	2,680	2,745	546,900	2,745
1998-10-29	2,640	2,670	2,630	2,665	536,700	2,665
1998-10-28	2,575	2,630	2,570	2,600	273,000	2,600
1998-10-27	2,570	2,570	2,530	2,535	141,900	2,535
1998-10-26	2,575	2,575	2,480	2,500	121,500	2,500
1998-10-23	2,565	2,595	2,550	2,575	409,400	2,575
1998-10-22	2,590	2,605	2,500	2,540	237,200	2,540
1998-10-21	2,525	2,580	2,525	2,565	285,400	2,565
1998-10-20	2,470	2,495	2,455	2,490	336,800	2,490
1998-10-19	2,450	2,460	2,435	2,435	197,300	2,435
1998-10-16	2,400	2,400	2,355	2,370	163,600	2,370
1998-10-15	2,430	2,430	2,320	2,340	268,000	2,340
1998-10-14	2,405	2,435	2,390	2,410	204,400	2,410
1998-10-13	2,490	2,490	2,400	2,425	190,600	2,425
1998-10-12	2,500	2,580	2,500	2,505	129,000	2,505
1998-10-09	2,500	2,525	2,450	2,480	146,100	2,480
1998-10-08	2,525	2,550	2,520	2,525	232,300	2,525
1998-10-07	2,420	2,485	2,380	2,485	136,100	2,485
1998-10-06	2,395	2,410	2,365	2,380	174,800	2,380
1998-10-05	2,470	2,500	2,360	2,400	223,300	2,400
1998-10-02	2,500	2,520	2,470	2,470	328,800	2,470
1998-10-01	2,600	2,630	2,545	2,565	152,400	2,565
1998-09-30	2,660	2,685	2,640	2,640	193,900	2,640
1998-09-29	2,645	2,700	2,645	2,665	91,300	2,665
1998-09-28	2,605	2,635	2,605	2,615	82,500	2,615
1998-09-25	2,550	2,635	2,550	2,605	199,500	2,605
1998-09-24	2,530	2,675	2,530	2,670	273,200	2,670
1998-09-22	2,610	2,610	2,540	2,570	151,200	2,570
1998-09-21	2,605	2,615	2,590	2,600	313,900	2,600
1998-09-18	2,645	2,685	2,595	2,605	197,500	2,605
1998-09-17	2,670	2,670	2,605	2,645	136,000	2,645
1998-09-16	2,680	2,680	2,630	2,630	124,900	2,630
1998-09-14	2,655	2,675	2,650	2,660	273,600	2,660
1998-09-11	2,650	2,660	2,620	2,620	432,600	2,620
1998-09-10	2,620	2,630	2,610	2,620	170,500	2,620
1998-09-09	2,640	2,680	2,610	2,620	184,700	2,620
1998-09-08	2,700	2,715	2,680	2,680	171,100	2,680
1998-09-07	2,650	2,715	2,650	2,715	155,100	2,715
1998-09-04	2,670	2,715	2,660	2,690	85,400	2,690
1998-09-03	2,725	2,730	2,680	2,720	73,800	2,720
1998-09-02	2,740	2,740	2,670	2,670	100,600	2,670
1998-09-01	2,755	2,755	2,650	2,740	454,600	2,740
1998-08-31	2,800	2,800	2,750	2,770	267,100	2,770
1998-08-28	2,700	2,740	2,695	2,715	346,700	2,715
1998-08-27	2,790	2,790	2,750	2,760	204,100	2,760
1998-08-26	2,800	2,825	2,790	2,825	323,000	2,825
1998-08-25	2,790	2,790	2,760	2,765	89,400	2,765
1998-08-24	2,770	2,790	2,765	2,775	91,500	2,775
1998-08-21	2,750	2,790	2,745	2,790	194,500	2,790
1998-08-20	2,755	2,755	2,735	2,755	213,900	2,755
1998-08-19	2,790	2,790	2,750	2,755	277,100	2,755
1998-08-18	2,745	2,775	2,740	2,745	218,200	2,745
1998-08-17	2,700	2,720	2,680	2,695	470,200	2,695
1998-08-14	2,660	2,660	2,650	2,650	140,300	2,650
1998-08-13	2,665	2,675	2,650	2,660	169,200	2,660
1998-08-12	2,650	2,660	2,620	2,625	231,800	2,625
1998-08-11	2,700	2,705	2,630	2,640	201,100	2,640
1998-08-10	2,700	2,705	2,690	2,695	186,600	2,695
1998-08-07	2,730	2,735	2,720	2,720	279,700	2,720
1998-08-06	2,735	2,750	2,685	2,700	229,600	2,700
1998-08-05	2,750	2,750	2,730	2,745	358,500	2,745
1998-08-04	2,750	2,775	2,750	2,750	107,400	2,750
1998-08-03	2,790	2,790	2,750	2,790	272,300	2,790
1998-07-31	2,760	2,780	2,760	2,780	174,600	2,780
1998-07-30	2,720	2,770	2,715	2,755	175,100	2,755
1998-07-29	2,760	2,760	2,700	2,730	72,700	2,730
1998-07-28	2,755	2,765	2,740	2,755	218,700	2,755
1998-07-27	2,785	2,800	2,740	2,760	383,500	2,760
1998-07-24	2,710	2,785	2,710	2,785	351,900	2,785
1998-07-23	2,680	2,690	2,640	2,690	233,700	2,690
1998-07-22	2,650	2,695	2,650	2,690	499,200	2,690
1998-07-21	2,595	2,640	2,585	2,625	611,700	2,625
1998-07-17	2,560	2,590	2,500	2,545	1,402,900	2,545
1998-07-16	2,725	2,740	2,600	2,600	726,600	2,600
1998-07-15	2,730	2,730	2,705	2,725	269,500	2,725
1998-07-14	2,730	2,735	2,700	2,705	415,600	2,705
1998-07-13	2,705	2,720	2,700	2,715	278,300	2,715
1998-07-10	2,750	2,770	2,710	2,710	265,400	2,710
1998-07-09	2,845	2,845	2,815	2,820	167,500	2,820
1998-07-08	2,860	2,860	2,805	2,825	227,400	2,825
1998-07-07	2,850	2,865	2,835	2,840	133,200	2,840
1998-07-06	2,905	2,905	2,855	2,865	222,000	2,865
1998-07-03	2,870	2,880	2,850	2,865	195,700	2,865
1998-07-02	2,850	2,895	2,820	2,845	512,500	2,845
1998-07-01	2,750	2,800	2,715	2,800	310,300	2,800
1998-06-30	2,740	2,750	2,725	2,750	347,400	2,750
1998-06-29	2,700	2,710	2,695	2,700	104,200	2,700
1998-06-26	2,680	2,695	2,655	2,695	203,500	2,695
1998-06-25	2,650	2,700	2,650	2,690	171,400	2,690
1998-06-24	2,660	2,665	2,650	2,650	148,900	2,650
1998-06-23	2,660	2,680	2,655	2,660	122,900	2,660
1998-06-22	2,630	2,660	2,630	2,660	257,700	2,660
1998-06-19	2,600	2,630	2,580	2,630	256,900	2,630
1998-06-18	2,630	2,630	2,570	2,600	235,700	2,600
1998-06-17	2,550	2,550	2,495	2,510	391,100	2,510
1998-06-16	2,630	2,650	2,520	2,550	201,100	2,550
1998-06-15	2,710	2,710	2,620	2,630	203,900	2,630
1998-06-12	2,785	2,785	2,710	2,710	439,800	2,710
1998-06-11	2,770	2,785	2,745	2,785	165,900	2,785
1998-06-10	2,770	2,770	2,760	2,770	99,300	2,770
1998-06-09	2,740	2,770	2,725	2,770	242,300	2,770
1998-06-08	2,750	2,750	2,730	2,740	109,700	2,740
1998-06-05	2,760	2,765	2,740	2,750	115,300	2,750
1998-06-04	2,765	2,770	2,755	2,760	179,200	2,760
1998-06-03	2,765	2,795	2,745	2,770	175,900	2,770
1998-06-02	2,770	2,780	2,760	2,780	98,200	2,780
1998-06-01	2,800	2,800	2,765	2,765	179,800	2,765
1998-05-29	2,780	2,800	2,765	2,780	162,800	2,780
1998-05-28	2,800	2,805	2,775	2,780	161,600	2,780
1998-05-27	2,800	2,830	2,785	2,805	203,900	2,805
1998-05-26	2,790	2,870	2,790	2,820	95,200	2,820
1998-05-25	2,800	2,830	2,790	2,810	155,900	2,810
1998-05-22	2,820	2,825	2,795	2,795	200,000	2,795
1998-05-21	2,845	2,845	2,775	2,800	464,100	2,800
1998-05-20	2,870	2,890	2,870	2,885	162,000	2,885
1998-05-19	2,870	2,880	2,860	2,860	242,800	2,860
1998-05-18	2,870	2,910	2,855	2,890	592,400	2,890
1998-05-15	2,940	2,940	2,925	2,930	345,700	2,930
1998-05-14	2,930	2,960	2,920	2,920	142,800	2,920
1998-05-13	3,000	3,030	2,970	2,970	141,400	2,970
1998-05-12	3,030	3,030	3,010	3,010	100,400	3,010
1998-05-11	3,010	3,040	2,985	3,040	100,600	3,040
1998-05-08	2,980	3,040	2,965	3,010	255,500	3,010
1998-05-07	2,900	2,940	2,900	2,940	230,200	2,940
1998-05-06	2,920	2,935	2,900	2,930	132,700	2,930
1998-05-01	2,870	2,940	2,870	2,920	181,800	2,920
1998-04-30	2,860	2,870	2,855	2,870	287,200	2,870
1998-04-28	2,840	2,900	2,840	2,860	129,100	2,860
1998-04-27	2,860	2,890	2,835	2,870	173,100	2,870
1998-04-24	2,940	2,970	2,920	2,965	267,200	2,965
1998-04-23	2,845	2,890	2,840	2,890	192,700	2,890
1998-04-22	2,870	2,880	2,825	2,845	333,400	2,845
1998-04-21	2,920	2,960	2,915	2,950	98,000	2,950
1998-04-20	2,930	2,940	2,900	2,920	47,000	2,920
1998-04-17	2,950	2,955	2,875	2,915	137,600	2,915
1998-04-16	3,000	3,000	2,950	2,955	189,300	2,955
1998-04-15	3,030	3,040	2,990	3,000	418,200	3,000
1998-04-14	3,000	3,030	2,985	3,010	259,900	3,010
1998-04-13	2,920	3,020	2,920	3,000	168,900	3,000
1998-04-10	2,980	2,990	2,960	2,960	121,100	2,960
1998-04-09	2,940	2,980	2,910	2,960	138,200	2,960
1998-04-08	2,840	2,940	2,820	2,940	251,300	2,940
1998-04-07	2,820	2,840	2,760	2,760	468,400	2,760
1998-04-06	2,830	2,860	2,760	2,860	369,500	2,860
1998-04-03	2,990	2,990	2,900	2,910	240,600	2,910
1998-04-02	2,990	3,010	2,960	2,990	161,700	2,990
1998-04-01	2,960	3,000	2,950	2,990	303,600	2,990
1998-03-31	2,950	2,970	2,900	2,950	259,400	2,950
1998-03-30	3,000	3,020	2,950	2,950	136,000	2,950
1998-03-27	2,880	3,030	2,880	2,980	223,800	2,980
1998-03-26	2,850	2,880	2,840	2,870	181,800	2,870
1998-03-25	2,830	2,850	2,830	2,850	178,200	2,850
1998-03-24	2,790	2,850	2,780	2,830	192,100	2,830
1998-03-23	2,810	2,840	2,770	2,780	204,300	2,780
1998-03-20	2,840	2,850	2,820	2,830	189,100	2,830
1998-03-19	2,870	2,870	2,830	2,850	260,300	2,850
1998-03-18	2,950	2,950	2,870	2,870	274,200	2,870
1998-03-17	3,000	3,010	2,950	2,960	383,200	2,960
1998-03-16	2,980	3,020	2,950	3,020	239,400	3,020
1998-03-13	2,950	2,970	2,930	2,950	364,000	2,950
1998-03-12	2,930	2,970	2,930	2,950	299,100	2,950
1998-03-11	2,910	3,010	2,910	2,970	291,700	2,970
1998-03-10	2,960	3,040	2,940	3,000	326,400	3,000
1998-03-09	3,060	3,060	2,950	2,970	230,300	2,970
1998-03-06	3,010	3,060	2,960	3,020	456,500	3,020
1998-03-05	3,000	3,070	2,970	2,970	759,800	2,970
1998-03-04	2,970	3,010	2,970	3,000	424,000	3,000
1998-03-03	2,940	2,990	2,910	2,970	123,300	2,970
1998-03-02	2,950	2,960	2,870	2,940	127,600	2,940
1998-02-27	2,920	2,960	2,910	2,950	367,800	2,950
1998-02-26	2,830	2,910	2,820	2,910	274,700	2,910
1998-02-25	2,790	2,830	2,790	2,820	182,500	2,820
1998-02-24	2,830	2,850	2,790	2,850	95,400	2,850
1998-02-23	2,810	2,870	2,790	2,810	151,500	2,810
1998-02-20	2,770	2,790	2,760	2,780	196,900	2,780
1998-02-19	2,810	2,810	2,760	2,770	247,500	2,770
1998-02-18	2,830	2,840	2,760	2,760	310,900	2,760
1998-02-17	2,900	2,900	2,820	2,850	531,200	2,850
1998-02-16	2,900	2,940	2,890	2,920	220,100	2,920
1998-02-13	2,830	2,940	2,820	2,900	1,059,100	2,900
1998-02-12	2,650	2,750	2,560	2,750	1,096,300	2,750
1998-02-10	2,760	2,800	2,640	2,650	871,100	2,650
1998-02-09	2,860	2,880	2,750	2,770	438,800	2,770
1998-02-06	2,970	3,000	2,920	2,920	442,600	2,920
1998-02-05	3,100	3,130	3,030	3,060	407,600	3,060
1998-02-04	3,110	3,150	3,080	3,110	268,100	3,110
1998-02-03	3,050	3,100	3,020	3,080	242,600	3,080
1998-02-02	2,990	3,010	2,920	2,930	358,200	2,930
1998-01-30	2,960	3,090	2,960	3,000	281,400	3,000
1998-01-29	2,970	2,990	2,930	2,980	785,700	2,980
1998-01-28	3,020	3,040	2,970	2,980	514,000	2,980
1998-01-27	3,020	3,050	2,910	2,910	628,300	2,910
1998-01-26	3,120	3,120	2,990	3,020	522,200	3,020
1998-01-23	3,160	3,190	3,060	3,100	358,700	3,100
1998-01-22	3,200	3,240	3,160	3,230	159,900	3,230
1998-01-21	3,300	3,350	3,270	3,350	338,200	3,350
1998-01-20	3,250	3,290	3,190	3,270	565,000	3,270
1998-01-19	3,240	3,280	3,230	3,250	526,900	3,250
1998-01-16	3,080	3,220	3,060	3,200	344,100	3,200
1998-01-14	3,070	3,120	2,990	3,120	556,300	3,120
1998-01-13	3,100	3,140	3,080	3,130	390,600	3,130
1998-01-12	3,100	3,190	3,100	3,150	203,900	3,150
1998-01-09	3,200	3,230	3,170	3,200	281,600	3,200
1998-01-08	3,290	3,310	3,190	3,280	1,057,600	3,280
1998-01-07	3,200	3,320	3,170	3,320	384,800	3,320
1998-01-06	3,230	3,240	3,160	3,170	322,200	3,170
1998-01-05	3,240	3,240	3,180	3,180	147,600	3,180

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 [1998年度]

8253 (株)クレディセゾンの時系列データ [1998年度]