8253 (株)クレディセゾンの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,762	1,800	1,750	1,780	27,400	1,780
1999-12-29	1,731	1,800	1,719	1,762	42,600	1,762
1999-12-28	1,720	1,743	1,718	1,731	16,200	1,731
1999-12-27	1,765	1,766	1,715	1,716	104,300	1,716
1999-12-24	1,800	1,800	1,765	1,765	133,500	1,765
1999-12-22	1,835	1,836	1,767	1,782	164,700	1,782
1999-12-21	1,869	1,889	1,835	1,836	160,400	1,836
1999-12-20	1,899	1,906	1,860	1,899	286,300	1,899
1999-12-17	1,860	1,875	1,841	1,875	157,300	1,875
1999-12-16	1,830	1,845	1,811	1,830	252,400	1,830
1999-12-15	1,845	1,853	1,835	1,850	241,400	1,850
1999-12-14	1,825	1,876	1,825	1,875	212,700	1,875
1999-12-13	1,882	1,890	1,842	1,850	332,400	1,850
1999-12-10	1,903	1,945	1,881	1,920	281,600	1,920
1999-12-09	1,870	1,903	1,840	1,903	219,600	1,903
1999-12-08	1,915	1,942	1,880	1,885	420,800	1,885
1999-12-07	1,975	2,000	1,937	1,945	438,500	1,945
1999-12-06	2,010	2,020	1,985	2,000	349,700	2,000
1999-12-03	2,040	2,040	1,980	2,020	289,600	2,020
1999-12-02	2,005	2,030	1,949	1,985	614,600	1,985
1999-12-01	2,010	2,040	2,010	2,040	527,100	2,040
1999-11-30	2,100	2,130	2,000	2,060	636,500	2,060
1999-11-29	2,170	2,200	2,070	2,085	495,400	2,085
1999-11-26	2,265	2,265	2,150	2,170	518,100	2,170
1999-11-25	2,305	2,305	2,270	2,285	333,100	2,285
1999-11-24	2,350	2,350	2,285	2,305	630,200	2,305
1999-11-22	2,440	2,440	2,380	2,380	280,900	2,380
1999-11-19	2,480	2,500	2,400	2,400	383,700	2,400
1999-11-18	2,495	2,495	2,385	2,450	390,400	2,450
1999-11-17	2,520	2,520	2,395	2,430	310,700	2,430
1999-11-16	2,400	2,450	2,360	2,375	309,800	2,375
1999-11-15	2,400	2,440	2,400	2,420	176,800	2,420
1999-11-12	2,395	2,415	2,385	2,400	273,500	2,400
1999-11-11	2,450	2,460	2,415	2,415	297,100	2,415
1999-11-10	2,500	2,510	2,450	2,500	155,100	2,500
1999-11-09	2,520	2,530	2,510	2,530	136,600	2,530
1999-11-08	2,550	2,550	2,510	2,520	112,800	2,520
1999-11-05	2,500	2,565	2,500	2,550	213,500	2,550
1999-11-04	2,520	2,540	2,505	2,515	165,500	2,515
1999-11-02	2,540	2,540	2,490	2,525	231,900	2,525
1999-11-01	2,565	2,570	2,380	2,500	279,400	2,500
1999-10-29	2,525	2,565	2,470	2,565	253,700	2,565
1999-10-28	2,400	2,440	2,365	2,365	250,400	2,365
1999-10-27	2,430	2,435	2,400	2,400	223,600	2,400
1999-10-26	2,595	2,595	2,465	2,470	485,000	2,470
1999-10-25	2,580	2,620	2,570	2,595	375,900	2,595
1999-10-22	2,555	2,570	2,550	2,565	271,500	2,565
1999-10-21	2,550	2,550	2,530	2,545	317,900	2,545
1999-10-20	2,460	2,540	2,440	2,540	189,200	2,540
1999-10-19	2,540	2,540	2,485	2,500	147,800	2,500
1999-10-18	2,470	2,535	2,440	2,530	293,600	2,530
1999-10-15	2,500	2,500	2,445	2,475	96,400	2,475
1999-10-14	2,500	2,530	2,425	2,500	174,900	2,500
1999-10-13	2,480	2,540	2,465	2,500	398,000	2,500
1999-10-12	2,455	2,460	2,415	2,450	342,700	2,450
1999-10-08	2,445	2,445	2,420	2,445	63,800	2,445
1999-10-07	2,450	2,465	2,405	2,405	264,900	2,405
1999-10-06	2,480	2,500	2,430	2,445	205,600	2,445
1999-10-05	2,500	2,500	2,470	2,500	84,900	2,500
1999-10-04	2,430	2,500	2,420	2,485	84,900	2,485
1999-10-01	2,400	2,500	2,400	2,410	206,400	2,410
1999-09-30	2,465	2,490	2,400	2,480	176,300	2,480
1999-09-29	2,520	2,520	2,380	2,465	174,300	2,465
1999-09-28	2,445	2,540	2,445	2,520	202,200	2,520
1999-09-27	2,515	2,530	2,505	2,515	141,400	2,515
1999-09-24	2,530	2,605	2,490	2,595	751,300	2,595
1999-09-22	2,440	2,440	2,360	2,370	374,100	2,370
1999-09-21	2,480	2,500	2,460	2,480	291,700	2,480
1999-09-20	2,470	2,500	2,445	2,470	280,700	2,470
1999-09-17	2,460	2,520	2,435	2,515	201,800	2,515
1999-09-16	2,510	2,530	2,450	2,480	174,200	2,480
1999-09-14	2,585	2,585	2,500	2,545	203,800	2,545
1999-09-13	2,600	2,630	2,550	2,625	1,035,500	2,625
1999-09-10	2,530	2,565	2,515	2,565	709,600	2,565
1999-09-09	2,495	2,500	2,450	2,460	51,600	2,460
1999-09-08	2,485	2,500	2,395	2,495	114,300	2,495
1999-09-07	2,510	2,530	2,485	2,525	294,500	2,525
1999-09-06	2,510	2,515	2,435	2,510	126,800	2,510
1999-09-03	2,580	2,580	2,525	2,550	325,600	2,550
1999-09-02	2,520	2,590	2,500	2,580	1,148,800	2,580
1999-09-01	2,460	2,515	2,450	2,480	543,900	2,480
1999-08-31	2,330	2,470	2,325	2,470	867,600	2,470
1999-08-30	2,300	2,320	2,295	2,300	260,500	2,300
1999-08-27	2,350	2,350	2,290	2,290	188,800	2,290
1999-08-26	2,310	2,340	2,305	2,325	897,500	2,325
1999-08-25	2,300	2,310	2,260	2,265	287,100	2,265
1999-08-24	2,330	2,340	2,270	2,280	543,200	2,280
1999-08-23	2,340	2,370	2,295	2,325	372,200	2,325
1999-08-20	2,410	2,420	2,350	2,390	137,600	2,390
1999-08-19	2,330	2,375	2,330	2,365	195,700	2,365
1999-08-18	2,370	2,385	2,360	2,380	277,600	2,380
1999-08-17	2,360	2,405	2,360	2,390	181,800	2,390
1999-08-16	2,400	2,400	2,375	2,385	127,500	2,385
1999-08-13	2,330	2,385	2,320	2,380	123,500	2,380
1999-08-12	2,340	2,370	2,330	2,370	72,500	2,370
1999-08-11	2,400	2,405	2,350	2,370	87,300	2,370
1999-08-10	2,370	2,405	2,340	2,395	136,100	2,395
1999-08-09	2,330	2,360	2,320	2,350	92,500	2,350
1999-08-06	2,350	2,360	2,300	2,355	263,500	2,355
1999-08-05	2,350	2,360	2,350	2,360	220,900	2,360
1999-08-04	2,370	2,380	2,330	2,350	438,500	2,350
1999-08-03	2,400	2,415	2,390	2,410	170,800	2,410
1999-08-02	2,430	2,445	2,395	2,415	322,500	2,415
1999-07-30	2,440	2,480	2,390	2,400	431,200	2,400
1999-07-29	2,410	2,430	2,390	2,400	542,000	2,400
1999-07-28	2,450	2,450	2,410	2,410	278,700	2,410
1999-07-27	2,450	2,465	2,440	2,440	144,500	2,440
1999-07-26	2,480	2,485	2,455	2,455	74,700	2,455
1999-07-23	2,510	2,510	2,450	2,480	182,300	2,480
1999-07-22	2,530	2,550	2,515	2,520	371,400	2,520
1999-07-21	2,530	2,600	2,520	2,590	504,100	2,590
1999-07-19	2,450	2,500	2,450	2,460	171,100	2,460
1999-07-16	2,465	2,475	2,450	2,450	163,400	2,450
1999-07-15	2,440	2,485	2,415	2,465	337,900	2,465
1999-07-14	2,500	2,500	2,420	2,420	194,800	2,420
1999-07-13	2,480	2,510	2,455	2,455	259,900	2,455
1999-07-12	2,410	2,470	2,410	2,465	463,600	2,465
1999-07-09	2,510	2,535	2,470	2,490	295,500	2,490
1999-07-08	2,525	2,560	2,510	2,540	370,300	2,540
1999-07-07	2,505	2,520	2,470	2,485	367,400	2,485
1999-07-06	2,505	2,520	2,470	2,505	540,100	2,505
1999-07-05	2,560	2,560	2,495	2,545	298,900	2,545
1999-07-02	2,620	2,620	2,560	2,560	178,600	2,560
1999-07-01	2,550	2,610	2,550	2,610	598,700	2,610
1999-06-30	2,560	2,575	2,510	2,530	283,100	2,530
1999-06-29	2,620	2,620	2,480	2,505	325,200	2,505
1999-06-28	2,600	2,630	2,590	2,590	230,500	2,590
1999-06-25	2,635	2,640	2,570	2,580	199,500	2,580
1999-06-24	2,635	2,660	2,610	2,635	347,600	2,635
1999-06-23	2,580	2,665	2,580	2,650	873,100	2,650
1999-06-22	2,560	2,560	2,520	2,545	368,200	2,545
1999-06-21	2,600	2,620	2,550	2,600	417,700	2,600
1999-06-18	2,520	2,585	2,510	2,585	1,071,500	2,585
1999-06-17	2,440	2,460	2,380	2,435	220,200	2,435
1999-06-16	2,450	2,470	2,435	2,455	85,100	2,455
1999-06-15	2,430	2,475	2,430	2,475	174,400	2,475
1999-06-14	2,470	2,490	2,440	2,470	172,500	2,470
1999-06-11	2,430	2,470	2,430	2,470	643,900	2,470
1999-06-10	2,395	2,450	2,390	2,420	656,600	2,420
1999-06-09	2,390	2,400	2,360	2,380	294,400	2,380
1999-06-08	2,430	2,450	2,415	2,430	181,800	2,430
1999-06-07	2,435	2,435	2,410	2,420	206,300	2,420
1999-06-04	2,375	2,415	2,365	2,395	272,800	2,395
1999-06-03	2,345	2,370	2,330	2,350	505,800	2,350
1999-06-02	2,330	2,355	2,330	2,335	347,400	2,335
1999-06-01	2,370	2,370	2,340	2,360	145,200	2,360
1999-05-31	2,400	2,405	2,340	2,370	401,300	2,370
1999-05-28	2,400	2,485	2,360	2,450	441,200	2,450
1999-05-27	2,390	2,410	2,380	2,395	436,800	2,395
1999-05-26	2,370	2,385	2,335	2,350	491,000	2,350
1999-05-25	2,330	2,340	2,325	2,330	336,000	2,330
1999-05-24	2,350	2,370	2,335	2,370	241,700	2,370
1999-05-21	2,350	2,360	2,335	2,360	601,100	2,360
1999-05-20	2,405	2,405	2,365	2,370	267,000	2,370
1999-05-19	2,420	2,440	2,375	2,390	435,600	2,390
1999-05-18	2,475	2,475	2,450	2,460	344,200	2,460
1999-05-17	2,500	2,500	2,450	2,490	403,200	2,490
1999-05-14	2,535	2,540	2,500	2,500	137,800	2,500
1999-05-13	2,550	2,555	2,525	2,545	109,800	2,545
1999-05-12	2,630	2,630	2,560	2,570	315,500	2,570
1999-05-11	2,630	2,635	2,615	2,630	347,000	2,630
1999-05-10	2,630	2,630	2,605	2,630	438,800	2,630
1999-05-07	2,560	2,600	2,555	2,590	779,300	2,590
1999-05-06	2,520	2,530	2,505	2,520	201,400	2,520
1999-04-30	2,500	2,505	2,440	2,440	496,400	2,440
1999-04-28	2,595	2,595	2,530	2,530	240,800	2,530
1999-04-27	2,545	2,580	2,545	2,555	201,700	2,555
1999-04-26	2,560	2,590	2,545	2,565	167,200	2,565
1999-04-23	2,605	2,625	2,560	2,600	369,600	2,600
1999-04-22	2,690	2,690	2,615	2,630	411,500	2,630
1999-04-21	2,665	2,670	2,640	2,660	326,600	2,660
1999-04-20	2,610	2,650	2,580	2,635	201,900	2,635
1999-04-19	2,630	2,650	2,605	2,650	193,000	2,650
1999-04-16	2,635	2,660	2,635	2,640	276,900	2,640
1999-04-15	2,640	2,665	2,620	2,665	334,300	2,665
1999-04-14	2,640	2,670	2,620	2,665	837,800	2,665
1999-04-13	2,610	2,640	2,570	2,640	1,043,900	2,640
1999-04-12	2,495	2,540	2,475	2,530	904,100	2,530
1999-04-09	2,515	2,520	2,410	2,420	766,500	2,420
1999-04-08	2,505	2,530	2,460	2,490	463,000	2,490
1999-04-07	2,590	2,595	2,510	2,535	554,200	2,535
1999-04-06	2,500	2,510	2,480	2,510	314,700	2,510
1999-04-05	2,530	2,540	2,490	2,495	352,500	2,495
1999-04-02	2,640	2,670	2,570	2,570	236,200	2,570
1999-04-01	2,585	2,650	2,575	2,630	381,200	2,630
1999-03-31	2,650	2,650	2,580	2,600	317,300	2,600
1999-03-30	2,680	2,680	2,610	2,640	243,700	2,640
1999-03-29	2,690	2,690	2,630	2,650	226,000	2,650
1999-03-26	2,720	2,725	2,685	2,715	247,500	2,715
1999-03-25	2,665	2,670	2,635	2,670	155,100	2,670
1999-03-24	2,685	2,685	2,590	2,665	486,900	2,665
1999-03-23	2,715	2,725	2,620	2,650	490,000	2,650
1999-03-19	2,610	2,750	2,605	2,715	936,600	2,715
1999-03-18	2,585	2,630	2,555	2,590	798,600	2,590
1999-03-17	2,585	2,590	2,500	2,565	480,700	2,565
1999-03-16	2,545	2,585	2,535	2,585	277,700	2,585
1999-03-15	2,570	2,580	2,495	2,565	281,600	2,565
1999-03-12	2,590	2,610	2,585	2,605	915,100	2,605
1999-03-11	2,520	2,590	2,515	2,565	643,800	2,565
1999-03-10	2,480	2,490	2,450	2,480	120,900	2,480
1999-03-09	2,470	2,475	2,445	2,475	182,600	2,475
1999-03-08	2,450	2,455	2,430	2,430	158,500	2,430
1999-03-05	2,380	2,440	2,380	2,440	342,300	2,440
1999-03-04	2,390	2,420	2,355	2,380	270,100	2,380
1999-03-03	2,400	2,400	2,360	2,380	159,200	2,380
1999-03-02	2,440	2,440	2,350	2,370	354,000	2,370
1999-03-01	2,520	2,520	2,450	2,450	299,000	2,450
1999-02-26	2,500	2,505	2,480	2,495	203,900	2,495
1999-02-25	2,530	2,530	2,455	2,470	224,500	2,470
1999-02-24	2,460	2,565	2,455	2,530	488,600	2,530
1999-02-23	2,430	2,435	2,400	2,420	490,300	2,420
1999-02-22	2,500	2,500	2,415	2,430	233,900	2,430
1999-02-19	2,505	2,505	2,480	2,480	80,300	2,480
1999-02-18	2,520	2,550	2,515	2,520	83,500	2,520
1999-02-17	2,570	2,575	2,520	2,520	298,300	2,520
1999-02-16	2,550	2,575	2,545	2,550	236,200	2,550
1999-02-15	2,570	2,580	2,565	2,580	178,900	2,580
1999-02-12	2,490	2,550	2,490	2,550	277,200	2,550
1999-02-10	2,510	2,520	2,495	2,515	128,000	2,515
1999-02-09	2,530	2,550	2,500	2,500	126,900	2,500
1999-02-08	2,570	2,575	2,540	2,550	36,600	2,550
1999-02-05	2,570	2,575	2,565	2,575	195,900	2,575
1999-02-04	2,560	2,580	2,560	2,570	183,400	2,570
1999-02-03	2,510	2,565	2,510	2,555	123,000	2,555
1999-02-02	2,535	2,585	2,530	2,560	288,400	2,560
1999-02-01	2,485	2,490	2,470	2,475	214,300	2,475
1999-01-29	2,470	2,490	2,470	2,485	289,300	2,485
1999-01-28	2,470	2,490	2,455	2,465	425,700	2,465
1999-01-27	2,540	2,540	2,425	2,430	732,100	2,430
1999-01-26	2,525	2,560	2,525	2,560	364,600	2,560
1999-01-25	2,565	2,580	2,550	2,565	100,800	2,565
1999-01-22	2,565	2,630	2,565	2,605	200,700	2,605
1999-01-21	2,485	2,540	2,485	2,525	154,700	2,525
1999-01-20	2,465	2,485	2,465	2,485	189,700	2,485
1999-01-19	2,510	2,535	2,450	2,455	217,900	2,455
1999-01-18	2,525	2,550	2,510	2,530	116,000	2,530
1999-01-14	2,555	2,555	2,525	2,525	184,500	2,525
1999-01-13	2,575	2,580	2,560	2,570	122,800	2,570
1999-01-12	2,540	2,575	2,540	2,565	235,500	2,565
1999-01-11	2,605	2,615	2,575	2,595	139,200	2,595
1999-01-08	2,665	2,665	2,610	2,615	182,400	2,615
1999-01-07	2,625	2,665	2,625	2,665	259,500	2,665
1999-01-06	2,675	2,675	2,610	2,615	341,000	2,615
1999-01-05	2,750	2,750	2,680	2,710	199,400	2,710
1999-01-04	2,780	2,785	2,755	2,755	26,900	2,755

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 [1999年度]

8253 (株)クレディセゾンの時系列データ [1999年度]