8253 (株)クレディセゾンの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,485	2,550	2,450	2,550	173,500	2,550
2001-12-27	2,430	2,490	2,375	2,490	219,000	2,490
2001-12-26	2,380	2,415	2,375	2,390	356,000	2,390
2001-12-25	2,450	2,450	2,375	2,390	616,700	2,390
2001-12-21	2,510	2,530	2,430	2,445	628,400	2,445
2001-12-20	2,520	2,540	2,415	2,430	546,800	2,430
2001-12-19	2,430	2,595	2,430	2,560	375,400	2,560
2001-12-18	2,440	2,475	2,420	2,470	797,300	2,470
2001-12-17	2,560	2,570	2,475	2,480	501,700	2,480
2001-12-14	2,650	2,650	2,520	2,560	3,675,900	2,560
2001-12-13	2,580	2,650	2,525	2,650	558,600	2,650
2001-12-12	2,530	2,675	2,525	2,665	825,000	2,665
2001-12-11	2,600	2,615	2,570	2,570	313,600	2,570
2001-12-10	2,620	2,625	2,550	2,600	482,800	2,600
2001-12-07	2,650	2,700	2,635	2,635	488,300	2,635
2001-12-06	2,780	2,840	2,665	2,680	484,900	2,680
2001-12-05	2,750	2,770	2,700	2,770	452,900	2,770
2001-12-04	2,685	2,740	2,685	2,720	605,100	2,720
2001-12-03	2,740	2,740	2,625	2,645	487,000	2,645
2001-11-30	2,650	2,755	2,615	2,700	383,300	2,700
2001-11-29	2,680	2,730	2,655	2,685	322,600	2,685
2001-11-28	2,730	2,730	2,640	2,640	375,400	2,640
2001-11-27	2,715	2,760	2,650	2,650	471,900	2,650
2001-11-26	2,760	2,795	2,720	2,795	383,100	2,795
2001-11-22	2,750	2,770	2,710	2,725	432,400	2,725
2001-11-21	2,635	2,740	2,635	2,705	491,300	2,705
2001-11-20	2,660	2,695	2,620	2,650	447,500	2,650
2001-11-19	2,565	2,720	2,565	2,700	330,500	2,700
2001-11-16	2,610	2,710	2,560	2,625	529,100	2,625
2001-11-15	2,650	2,690	2,605	2,690	446,800	2,690
2001-11-14	2,610	2,670	2,605	2,620	578,400	2,620
2001-11-13	2,530	2,570	2,510	2,550	716,200	2,550
2001-11-12	2,655	2,660	2,570	2,570	496,800	2,570
2001-11-09	2,680	2,720	2,575	2,575	731,900	2,575
2001-11-08	2,720	2,775	2,655	2,720	558,500	2,720
2001-11-07	2,740	2,745	2,660	2,660	365,500	2,660
2001-11-06	2,730	2,745	2,700	2,740	240,400	2,740
2001-11-05	2,725	2,745	2,695	2,725	385,300	2,725
2001-11-02	2,840	2,865	2,740	2,800	316,500	2,800
2001-11-01	2,900	2,900	2,825	2,830	400,400	2,830
2001-10-31	2,935	2,945	2,895	2,930	348,800	2,930
2001-10-30	2,870	2,915	2,830	2,910	315,500	2,910
2001-10-29	2,880	2,905	2,830	2,830	232,400	2,830
2001-10-26	2,900	2,935	2,845	2,865	450,400	2,865
2001-10-25	2,865	2,910	2,835	2,880	456,200	2,880
2001-10-24	2,850	2,900	2,830	2,835	351,400	2,835
2001-10-23	2,830	2,870	2,770	2,850	234,800	2,850
2001-10-22	2,795	2,840	2,795	2,795	350,400	2,795
2001-10-19	2,800	2,860	2,770	2,835	253,900	2,835
2001-10-18	2,770	2,820	2,755	2,760	382,500	2,760
2001-10-17	2,865	2,875	2,800	2,810	347,800	2,810
2001-10-16	2,865	2,935	2,865	2,905	405,100	2,905
2001-10-15	2,890	2,900	2,825	2,825	190,900	2,825
2001-10-12	2,800	2,865	2,685	2,865	1,291,500	2,865
2001-10-11	2,750	2,760	2,720	2,760	225,300	2,760
2001-10-10	2,720	2,750	2,700	2,750	259,200	2,750
2001-10-09	2,760	2,770	2,720	2,745	227,800	2,745
2001-10-05	2,800	2,810	2,670	2,810	485,500	2,810
2001-10-04	2,760	2,820	2,725	2,820	503,300	2,820
2001-10-03	2,830	2,830	2,750	2,760	492,100	2,760
2001-10-02	2,750	2,890	2,720	2,830	888,500	2,830
2001-10-01	2,640	2,750	2,570	2,750	673,400	2,750
2001-09-28	2,650	2,785	2,525	2,570	629,300	2,570
2001-09-27	2,470	2,550	2,470	2,550	424,900	2,550
2001-09-26	2,415	2,450	2,385	2,430	391,600	2,430
2001-09-25	2,520	2,520	2,455	2,495	345,800	2,495
2001-09-21	2,480	2,500	2,420	2,485	525,700	2,485
2001-09-20	2,400	2,535	2,400	2,480	770,000	2,480
2001-09-19	2,450	2,550	2,395	2,400	603,300	2,400
2001-09-18	2,460	2,540	2,450	2,460	671,800	2,460
2001-09-17	2,350	2,390	2,285	2,380	488,400	2,380
2001-09-14	2,385	2,430	2,365	2,415	1,494,800	2,415
2001-09-13	2,450	2,500	2,400	2,465	368,700	2,465
2001-09-12	2,420	2,530	2,420	2,450	274,000	2,450
2001-09-11	2,650	2,670	2,615	2,620	310,700	2,620
2001-09-10	2,685	2,700	2,635	2,650	415,600	2,650
2001-09-07	2,745	2,765	2,725	2,740	326,200	2,740
2001-09-06	2,835	2,875	2,735	2,765	378,600	2,765
2001-09-05	2,795	2,795	2,710	2,765	392,800	2,765
2001-09-04	2,750	2,795	2,730	2,795	548,500	2,795
2001-09-03	2,790	2,805	2,735	2,760	394,700	2,760
2001-08-31	2,715	2,795	2,700	2,750	393,200	2,750
2001-08-30	2,790	2,835	2,745	2,765	389,900	2,765
2001-08-29	2,890	2,895	2,820	2,820	225,300	2,820
2001-08-28	2,920	2,955	2,890	2,890	258,500	2,890
2001-08-27	3,010	3,010	2,970	2,990	212,000	2,990
2001-08-24	3,000	3,010	2,950	3,000	584,900	3,000
2001-08-23	3,000	3,030	2,950	2,995	584,000	2,995
2001-08-22	2,950	3,010	2,945	3,010	448,500	3,010
2001-08-21	3,010	3,030	2,950	2,970	440,400	2,970
2001-08-20	2,990	3,030	2,985	3,020	423,500	3,020
2001-08-17	3,040	3,070	3,000	3,030	610,100	3,030
2001-08-16	2,955	3,080	2,935	3,000	974,200	3,000
2001-08-15	2,915	2,945	2,870	2,915	546,700	2,915
2001-08-14	2,800	2,890	2,790	2,890	434,500	2,890
2001-08-13	2,860	2,860	2,740	2,785	267,100	2,785
2001-08-10	2,770	2,860	2,735	2,850	904,800	2,850
2001-08-09	2,860	2,895	2,750	2,765	452,300	2,765
2001-08-08	2,930	2,950	2,895	2,895	286,400	2,895
2001-08-07	2,925	2,980	2,920	2,950	255,600	2,950
2001-08-06	2,875	2,965	2,865	2,935	203,700	2,935
2001-08-03	2,970	2,970	2,905	2,945	361,600	2,945
2001-08-02	2,930	2,940	2,865	2,940	329,400	2,940
2001-08-01	2,870	2,935	2,840	2,865	273,700	2,865
2001-07-31	2,900	2,950	2,880	2,910	404,300	2,910
2001-07-30	2,925	2,925	2,820	2,860	247,100	2,860
2001-07-27	2,850	2,910	2,830	2,885	345,500	2,885
2001-07-26	2,850	2,860	2,810	2,830	183,700	2,830
2001-07-25	2,745	2,830	2,745	2,815	351,200	2,815
2001-07-24	2,795	2,825	2,775	2,825	298,100	2,825
2001-07-23	2,905	2,905	2,775	2,795	290,100	2,795
2001-07-19	2,835	2,880	2,820	2,825	262,600	2,825
2001-07-18	2,930	2,940	2,845	2,870	292,900	2,870
2001-07-17	2,900	2,950	2,900	2,940	386,700	2,940
2001-07-16	2,965	2,990	2,915	2,940	231,900	2,940
2001-07-13	2,915	3,010	2,915	2,965	1,090,900	2,965
2001-07-12	2,860	2,980	2,860	2,955	394,100	2,955
2001-07-11	2,910	2,940	2,880	2,895	394,500	2,895
2001-07-10	2,975	3,000	2,930	2,970	337,700	2,970
2001-07-09	3,030	3,050	2,975	3,040	441,500	3,040
2001-07-06	3,010	3,100	2,960	2,995	780,600	2,995
2001-07-05	2,960	2,980	2,925	2,925	337,100	2,925
2001-07-04	3,000	3,010	2,955	2,970	434,900	2,970
2001-07-03	3,040	3,060	2,990	3,050	445,900	3,050
2001-07-02	3,030	3,030	2,955	2,980	264,900	2,980
2001-06-29	2,985	3,030	2,960	3,030	563,200	3,030
2001-06-28	2,900	2,935	2,850	2,930	424,700	2,930
2001-06-27	3,010	3,010	2,920	2,930	262,700	2,930
2001-06-26	2,875	3,030	2,855	3,010	780,200	3,010
2001-06-25	2,710	2,900	2,520	2,890	2,926,600	2,890
2001-06-22	2,950	3,050	2,945	3,000	583,500	3,000
2001-06-21	2,915	2,975	2,885	2,935	501,200	2,935
2001-06-20	2,860	2,980	2,850	2,955	420,800	2,955
2001-06-19	2,885	2,940	2,835	2,860	538,200	2,860
2001-06-18	2,925	2,935	2,905	2,915	437,500	2,915
2001-06-15	2,800	2,935	2,800	2,935	695,400	2,935
2001-06-14	2,780	2,855	2,760	2,845	523,700	2,845
2001-06-13	2,800	2,830	2,760	2,760	290,400	2,760
2001-06-12	2,810	2,845	2,740	2,760	363,000	2,760
2001-06-11	2,830	2,905	2,825	2,850	280,100	2,850
2001-06-08	2,850	2,935	2,770	2,870	2,371,900	2,870
2001-06-07	2,800	2,820	2,795	2,810	651,900	2,810
2001-06-06	2,865	2,875	2,815	2,835	356,900	2,835
2001-06-05	2,865	2,875	2,795	2,825	478,800	2,825
2001-06-04	2,865	2,910	2,840	2,905	516,800	2,905
2001-06-01	2,900	2,945	2,875	2,930	939,200	2,930
2001-05-31	2,850	2,870	2,825	2,850	613,000	2,850
2001-05-30	2,850	2,865	2,820	2,820	1,160,600	2,820
2001-05-29	2,820	2,840	2,800	2,820	528,800	2,820
2001-05-28	2,820	2,860	2,820	2,850	714,300	2,850
2001-05-25	2,620	2,780	2,620	2,780	623,400	2,780
2001-05-24	2,725	2,725	2,625	2,645	422,400	2,645
2001-05-23	2,755	2,780	2,680	2,685	616,400	2,685
2001-05-22	2,775	2,785	2,715	2,715	388,500	2,715
2001-05-21	2,680	2,750	2,670	2,735	560,800	2,735
2001-05-18	2,665	2,710	2,665	2,685	832,000	2,685
2001-05-17	2,585	2,670	2,550	2,640	978,900	2,640
2001-05-16	2,630	2,630	2,465	2,465	589,400	2,465
2001-05-15	2,570	2,650	2,560	2,625	769,400	2,625
2001-05-14	2,540	2,550	2,505	2,530	396,800	2,530
2001-05-11	2,510	2,540	2,495	2,500	720,700	2,500
2001-05-10	2,530	2,575	2,530	2,550	253,400	2,550
2001-05-09	2,545	2,550	2,485	2,500	557,500	2,500
2001-05-08	2,570	2,585	2,545	2,565	318,700	2,565
2001-05-07	2,560	2,600	2,550	2,555	372,800	2,555
2001-05-02	2,675	2,675	2,600	2,600	251,000	2,600
2001-05-01	2,650	2,680	2,615	2,680	397,000	2,680
2001-04-27	2,590	2,630	2,530	2,615	284,700	2,615
2001-04-26	2,640	2,645	2,520	2,520	363,100	2,520
2001-04-25	2,595	2,640	2,545	2,560	330,600	2,560
2001-04-24	2,575	2,590	2,510	2,590	296,500	2,590
2001-04-23	2,600	2,650	2,505	2,575	467,300	2,575
2001-04-20	2,560	2,595	2,510	2,590	656,600	2,590
2001-04-19	2,565	2,580	2,420	2,420	784,600	2,420
2001-04-18	2,370	2,575	2,370	2,560	585,900	2,560
2001-04-17	2,430	2,435	2,390	2,405	283,800	2,405
2001-04-16	2,430	2,495	2,430	2,435	220,100	2,435
2001-04-13	2,550	2,580	2,420	2,470	941,300	2,470
2001-04-12	2,450	2,535	2,410	2,475	702,300	2,475
2001-04-11	2,430	2,500	2,400	2,500	793,200	2,500
2001-04-10	2,450	2,450	2,345	2,360	747,400	2,360
2001-04-09	2,600	2,600	2,455	2,455	535,000	2,455
2001-04-06	2,600	2,610	2,530	2,560	627,000	2,560
2001-04-05	2,650	2,685	2,545	2,560	540,600	2,560
2001-04-04	2,600	2,610	2,555	2,595	984,000	2,595
2001-04-03	2,630	2,740	2,600	2,620	873,300	2,620
2001-04-02	2,625	2,640	2,550	2,600	873,800	2,600
2001-03-30	2,630	2,705	2,610	2,650	786,100	2,650
2001-03-29	2,710	2,725	2,610	2,640	635,300	2,640
2001-03-28	2,655	2,710	2,640	2,685	951,500	2,685
2001-03-27	2,745	2,760	2,590	2,620	3,855,400	2,620
2001-03-26	2,525	2,845	2,510	2,845	7,759,700	2,845
2001-03-23	2,345	2,470	2,345	2,445	957,400	2,445
2001-03-22	2,375	2,450	2,370	2,370	1,046,600	2,370
2001-03-21	2,350	2,490	2,350	2,455	1,463,900	2,455
2001-03-19	2,285	2,405	2,285	2,360	925,600	2,360
2001-03-16	2,300	2,370	2,285	2,330	583,000	2,330
2001-03-15	2,255	2,380	2,250	2,380	1,139,300	2,380
2001-03-14	2,330	2,375	2,330	2,335	408,700	2,335
2001-03-13	2,370	2,400	2,335	2,365	653,500	2,365
2001-03-12	2,490	2,540	2,440	2,465	1,499,500	2,465
2001-03-09	2,370	2,400	2,340	2,380	652,000	2,380
2001-03-08	2,385	2,470	2,385	2,450	378,700	2,450
2001-03-07	2,360	2,420	2,360	2,420	389,400	2,420
2001-03-06	2,265	2,385	2,265	2,350	243,500	2,350
2001-03-05	2,305	2,370	2,300	2,305	303,400	2,305
2001-03-02	2,375	2,385	2,335	2,335	210,400	2,335
2001-03-01	2,400	2,435	2,385	2,410	294,100	2,410
2001-02-28	2,445	2,465	2,415	2,440	257,700	2,440
2001-02-27	2,400	2,470	2,400	2,460	392,700	2,460
2001-02-26	2,355	2,440	2,355	2,440	462,000	2,440
2001-02-23	2,300	2,350	2,290	2,350	248,700	2,350
2001-02-22	2,265	2,375	2,265	2,340	332,700	2,340
2001-02-21	2,260	2,300	2,260	2,285	389,300	2,285
2001-02-20	2,260	2,305	2,260	2,300	222,000	2,300
2001-02-19	2,305	2,305	2,290	2,300	252,000	2,300
2001-02-16	2,355	2,390	2,325	2,345	357,100	2,345
2001-02-15	2,330	2,380	2,330	2,355	121,000	2,355
2001-02-14	2,345	2,385	2,335	2,345	357,200	2,345
2001-02-13	2,400	2,400	2,355	2,380	576,100	2,380
2001-02-09	2,260	2,440	2,260	2,430	987,100	2,430
2001-02-08	2,310	2,310	2,250	2,270	394,800	2,270
2001-02-07	2,230	2,300	2,230	2,280	384,700	2,280
2001-02-06	2,160	2,220	2,160	2,190	229,000	2,190
2001-02-05	2,200	2,220	2,175	2,190	246,000	2,190
2001-02-02	2,275	2,295	2,260	2,280	314,100	2,280
2001-02-01	2,170	2,240	2,170	2,240	191,900	2,240
2001-01-31	2,205	2,240	2,205	2,220	320,200	2,220
2001-01-30	2,190	2,230	2,140	2,165	289,900	2,165
2001-01-29	2,155	2,250	2,155	2,230	245,200	2,230
2001-01-26	2,160	2,220	2,160	2,195	105,100	2,195
2001-01-25	2,160	2,215	2,160	2,210	114,900	2,210
2001-01-24	2,190	2,210	2,190	2,200	205,300	2,200
2001-01-23	2,150	2,200	2,130	2,200	255,100	2,200
2001-01-22	2,125	2,165	2,125	2,140	343,800	2,140
2001-01-19	2,170	2,180	2,140	2,140	301,800	2,140
2001-01-18	2,200	2,240	2,200	2,205	211,500	2,205
2001-01-17	2,240	2,260	2,230	2,230	165,000	2,230
2001-01-16	2,240	2,330	2,225	2,280	374,000	2,280
2001-01-15	2,210	2,230	2,140	2,140	409,400	2,140
2001-01-12	2,240	2,345	2,230	2,340	346,300	2,340
2001-01-11	2,310	2,380	2,265	2,380	154,500	2,380
2001-01-10	2,335	2,400	2,335	2,370	125,700	2,370
2001-01-09	2,365	2,435	2,365	2,410	239,700	2,410
2001-01-05	2,420	2,500	2,380	2,445	244,900	2,445
2001-01-04	2,410	2,490	2,410	2,450	187,700	2,450

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 [2001年度]

8253 (株)クレディセゾンの時系列データ [2001年度]