8253 (株)クレディセゾンの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,010	2,025	1,990	2,025	190,700	2,025
2002-12-27	2,030	2,050	1,985	2,050	303,500	2,050
2002-12-26	1,995	2,030	1,985	2,010	315,000	2,010
2002-12-25	1,999	1,999	1,960	1,964	196,200	1,964
2002-12-24	1,971	1,998	1,943	1,959	322,000	1,959
2002-12-20	2,060	2,060	1,926	1,956	597,900	1,956
2002-12-19	1,851	2,000	1,851	1,986	1,237,900	1,986
2002-12-18	1,901	1,920	1,825	1,850	616,000	1,850
2002-12-17	1,924	1,946	1,900	1,901	445,700	1,901
2002-12-16	1,945	1,988	1,888	1,910	1,013,500	1,910
2002-12-13	1,997	2,020	1,975	1,975	1,732,600	1,975
2002-12-12	2,055	2,070	2,020	2,020	671,400	2,020
2002-12-11	2,115	2,120	2,060	2,085	492,000	2,085
2002-12-10	2,055	2,150	2,055	2,115	390,700	2,115
2002-12-09	2,120	2,150	2,060	2,090	388,200	2,090
2002-12-06	2,140	2,150	2,065	2,090	411,000	2,090
2002-12-05	2,210	2,210	2,155	2,165	462,100	2,165
2002-12-04	2,250	2,260	2,200	2,210	507,700	2,210
2002-12-03	2,275	2,295	2,220	2,240	348,600	2,240
2002-12-02	2,310	2,310	2,260	2,275	492,600	2,275
2002-11-29	2,240	2,295	2,240	2,255	486,300	2,255
2002-11-28	2,270	2,280	2,200	2,240	498,600	2,240
2002-11-27	2,245	2,315	2,245	2,270	629,100	2,270
2002-11-26	2,240	2,300	2,185	2,240	608,600	2,240
2002-11-25	2,240	2,345	2,240	2,320	935,200	2,320
2002-11-22	2,145	2,280	2,110	2,185	1,417,000	2,185
2002-11-21	2,010	2,040	1,970	1,995	742,100	1,995
2002-11-20	1,968	2,030	1,946	2,010	867,300	2,010
2002-11-19	1,980	1,999	1,901	1,924	814,500	1,924
2002-11-18	1,980	1,998	1,959	1,976	703,900	1,976
2002-11-15	1,951	1,953	1,916	1,916	836,400	1,916
2002-11-14	2,075	2,085	1,821	1,861	2,063,500	1,861
2002-11-13	2,220	2,220	2,080	2,115	967,400	2,115
2002-11-12	2,190	2,245	2,165	2,175	499,300	2,175
2002-11-11	2,225	2,245	2,175	2,200	495,900	2,200
2002-11-08	2,280	2,300	2,235	2,265	885,800	2,265
2002-11-07	2,330	2,350	2,300	2,325	760,500	2,325
2002-11-06	2,320	2,410	2,320	2,400	647,500	2,400
2002-11-05	2,390	2,390	2,335	2,340	511,300	2,340
2002-11-01	2,410	2,410	2,360	2,385	446,800	2,385
2002-10-31	2,440	2,440	2,350	2,420	626,300	2,420
2002-10-30	2,330	2,415	2,330	2,400	369,000	2,400
2002-10-29	2,355	2,400	2,340	2,370	380,400	2,370
2002-10-28	2,350	2,355	2,255	2,350	391,500	2,350
2002-10-25	2,295	2,405	2,290	2,360	544,600	2,360
2002-10-24	2,325	2,325	2,240	2,280	452,000	2,280
2002-10-23	2,300	2,300	2,260	2,285	544,800	2,285
2002-10-22	2,415	2,415	2,325	2,325	394,000	2,325
2002-10-21	2,460	2,470	2,415	2,440	265,000	2,440
2002-10-18	2,485	2,490	2,425	2,425	411,200	2,425
2002-10-17	2,475	2,510	2,430	2,470	299,100	2,470
2002-10-16	2,490	2,490	2,410	2,435	525,900	2,435
2002-10-15	2,475	2,510	2,410	2,485	507,700	2,485
2002-10-11	2,440	2,465	2,380	2,400	1,477,500	2,400
2002-10-10	2,500	2,510	2,425	2,480	761,700	2,480
2002-10-09	2,600	2,640	2,500	2,505	575,500	2,505
2002-10-08	2,630	2,650	2,620	2,640	489,700	2,640
2002-10-07	2,640	2,650	2,580	2,595	762,900	2,595
2002-10-04	2,650	2,680	2,595	2,680	839,200	2,680
2002-10-03	2,650	2,675	2,620	2,650	712,400	2,650
2002-10-02	2,625	2,645	2,595	2,610	463,500	2,610
2002-10-01	2,610	2,615	2,550	2,605	527,000	2,605
2002-09-30	2,625	2,680	2,615	2,675	716,700	2,675
2002-09-27	2,540	2,630	2,520	2,605	819,500	2,605
2002-09-26	2,455	2,495	2,440	2,445	687,200	2,445
2002-09-25	2,505	2,510	2,400	2,425	796,500	2,425
2002-09-24	2,515	2,575	2,505	2,565	774,000	2,565
2002-09-20	2,555	2,600	2,555	2,595	1,185,700	2,595
2002-09-19	2,660	2,680	2,605	2,635	832,800	2,635
2002-09-18	2,610	2,650	2,520	2,525	452,200	2,525
2002-09-17	2,590	2,670	2,580	2,635	703,000	2,635
2002-09-13	2,540	2,570	2,520	2,550	3,048,000	2,550
2002-09-12	2,610	2,620	2,580	2,580	544,200	2,580
2002-09-11	2,670	2,695	2,635	2,645	536,500	2,645
2002-09-10	2,725	2,735	2,675	2,710	365,100	2,710
2002-09-09	2,680	2,730	2,680	2,715	288,600	2,715
2002-09-06	2,705	2,715	2,645	2,695	344,300	2,695
2002-09-05	2,640	2,750	2,625	2,745	574,600	2,745
2002-09-04	2,725	2,735	2,640	2,665	433,400	2,665
2002-09-03	2,790	2,810	2,715	2,720	440,200	2,720
2002-09-02	2,830	2,830	2,780	2,830	304,000	2,830
2002-08-30	2,835	2,840	2,790	2,825	288,700	2,825
2002-08-29	2,800	2,830	2,780	2,830	534,400	2,830
2002-08-28	2,835	2,845	2,790	2,830	362,100	2,830
2002-08-27	2,820	2,865	2,810	2,815	264,000	2,815
2002-08-26	2,760	2,870	2,760	2,860	407,700	2,860
2002-08-23	2,815	2,845	2,770	2,785	388,700	2,785
2002-08-22	2,765	2,835	2,730	2,835	421,100	2,835
2002-08-21	2,770	2,830	2,755	2,775	354,500	2,775
2002-08-20	2,855	2,875	2,765	2,790	509,300	2,790
2002-08-19	2,855	2,870	2,780	2,850	329,000	2,850
2002-08-16	2,900	2,910	2,850	2,880	272,900	2,880
2002-08-15	2,845	2,895	2,835	2,870	519,000	2,870
2002-08-14	2,750	2,825	2,745	2,805	351,900	2,805
2002-08-13	2,800	2,820	2,750	2,765	281,600	2,765
2002-08-12	2,840	2,860	2,815	2,850	695,600	2,850
2002-08-09	2,830	2,890	2,830	2,840	974,300	2,840
2002-08-08	2,800	2,870	2,795	2,870	647,400	2,870
2002-08-07	2,795	2,815	2,740	2,790	641,700	2,790
2002-08-06	2,800	2,820	2,745	2,775	493,200	2,775
2002-08-05	2,820	2,880	2,815	2,865	325,200	2,865
2002-08-02	2,790	2,825	2,740	2,820	512,100	2,820
2002-08-01	2,790	2,800	2,770	2,800	521,200	2,800
2002-07-31	2,870	2,870	2,795	2,810	441,400	2,810
2002-07-30	2,900	2,910	2,830	2,855	521,800	2,855
2002-07-29	2,825	2,900	2,780	2,900	493,900	2,900
2002-07-26	2,835	2,865	2,740	2,790	531,500	2,790
2002-07-25	2,885	2,935	2,860	2,875	591,400	2,875
2002-07-24	2,840	2,880	2,780	2,810	558,600	2,810
2002-07-23	2,815	2,900	2,810	2,870	352,500	2,870
2002-07-22	2,850	2,925	2,815	2,865	419,000	2,865
2002-07-19	2,890	2,920	2,800	2,830	580,000	2,830
2002-07-18	2,970	2,970	2,915	2,915	597,900	2,915
2002-07-17	2,940	2,965	2,900	2,930	549,700	2,930
2002-07-16	2,860	2,975	2,860	2,940	365,500	2,940
2002-07-15	2,970	2,970	2,885	2,885	346,000	2,885
2002-07-12	3,040	3,040	2,965	2,970	863,500	2,970
2002-07-11	2,990	3,010	2,960	2,960	718,700	2,960
2002-07-10	3,030	3,090	3,000	3,000	553,000	3,000
2002-07-09	3,050	3,090	3,010	3,070	715,000	3,070
2002-07-08	2,990	3,030	2,970	3,000	966,700	3,000
2002-07-05	2,920	2,950	2,885	2,950	595,600	2,950
2002-07-04	2,920	2,930	2,850	2,880	590,600	2,880
2002-07-03	2,820	2,950	2,815	2,910	612,700	2,910
2002-07-02	2,805	2,855	2,775	2,850	650,000	2,850
2002-07-01	2,890	2,900	2,820	2,845	692,100	2,845
2002-06-28	2,790	2,860	2,760	2,845	734,800	2,845
2002-06-27	2,715	2,825	2,680	2,720	785,500	2,720
2002-06-26	2,710	2,750	2,650	2,675	1,262,400	2,675
2002-06-25	2,830	2,860	2,755	2,820	824,900	2,820
2002-06-24	2,875	2,875	2,855	2,870	584,400	2,870
2002-06-21	2,880	2,935	2,855	2,890	552,900	2,890
2002-06-20	2,885	2,950	2,825	2,935	724,900	2,935
2002-06-19	2,995	2,995	2,855	2,885	908,800	2,885
2002-06-18	2,945	3,000	2,940	2,985	560,700	2,985
2002-06-17	3,000	3,010	2,855	2,905	1,063,500	2,905
2002-06-14	3,100	3,100	3,010	3,030	2,680,400	3,030
2002-06-13	3,140	3,160	3,060	3,060	735,500	3,060
2002-06-12	3,150	3,170	3,130	3,160	484,700	3,160
2002-06-11	3,160	3,250	3,130	3,180	705,400	3,180
2002-06-10	3,110	3,260	3,090	3,200	1,577,200	3,200
2002-06-07	2,990	3,090	2,965	3,010	826,300	3,010
2002-06-06	3,100	3,100	2,965	2,980	791,800	2,980
2002-06-05	3,140	3,140	3,080	3,090	631,600	3,090
2002-06-04	3,190	3,230	3,070	3,140	603,000	3,140
2002-06-03	3,170	3,180	3,110	3,180	304,300	3,180
2002-05-31	3,130	3,230	3,120	3,180	405,700	3,180
2002-05-30	3,110	3,190	3,110	3,160	389,700	3,160
2002-05-29	3,030	3,130	3,030	3,120	349,600	3,120
2002-05-28	3,050	3,070	3,020	3,050	357,700	3,050
2002-05-27	3,060	3,170	3,050	3,070	1,062,600	3,070
2002-05-24	3,280	3,320	3,060	3,160	1,494,300	3,160
2002-05-23	3,250	3,270	3,190	3,260	1,318,800	3,260
2002-05-22	3,070	3,150	3,050	3,150	919,400	3,150
2002-05-21	3,040	3,050	3,000	3,030	820,300	3,030
2002-05-20	3,090	3,180	3,060	3,090	698,300	3,090
2002-05-17	3,030	3,070	2,995	3,050	809,000	3,050
2002-05-16	2,995	3,000	2,955	3,000	662,400	3,000
2002-05-15	2,970	2,990	2,955	2,955	884,000	2,955
2002-05-14	2,910	2,940	2,905	2,905	405,600	2,905
2002-05-13	2,915	2,915	2,860	2,865	748,500	2,865
2002-05-10	2,955	3,000	2,955	2,960	468,800	2,960
2002-05-09	3,040	3,070	2,970	2,970	453,100	2,970
2002-05-08	2,980	3,060	2,980	3,010	730,600	3,010
2002-05-07	3,030	3,060	2,955	2,985	574,800	2,985
2002-05-02	3,000	3,020	2,970	3,010	238,000	3,010
2002-05-01	3,020	3,030	2,960	3,000	459,100	3,000
2002-04-30	2,920	3,070	2,905	3,020	543,500	3,020
2002-04-26	2,995	2,995	2,835	2,915	574,100	2,915
2002-04-25	2,980	3,000	2,900	2,990	959,100	2,990
2002-04-24	2,885	3,000	2,885	2,980	1,094,000	2,980
2002-04-23	2,845	2,905	2,800	2,865	973,600	2,865
2002-04-22	2,750	2,840	2,750	2,810	749,000	2,810
2002-04-19	2,750	2,750	2,680	2,690	464,600	2,690
2002-04-18	2,740	2,780	2,710	2,735	494,800	2,735
2002-04-17	2,685	2,770	2,675	2,705	1,050,400	2,705
2002-04-16	2,570	2,650	2,540	2,640	564,800	2,640
2002-04-15	2,465	2,575	2,465	2,535	534,600	2,535
2002-04-12	2,545	2,590	2,490	2,500	702,200	2,500
2002-04-11	2,675	2,675	2,580	2,600	391,200	2,600
2002-04-10	2,620	2,685	2,595	2,650	460,500	2,650
2002-04-09	2,630	2,680	2,620	2,635	433,000	2,635
2002-04-08	2,710	2,735	2,665	2,685	518,600	2,685
2002-04-05	2,620	2,750	2,595	2,750	596,000	2,750
2002-04-04	2,630	2,725	2,580	2,595	653,200	2,595
2002-04-03	2,570	2,690	2,570	2,680	575,300	2,680
2002-04-02	2,650	2,670	2,600	2,650	484,100	2,650
2002-04-01	2,655	2,685	2,605	2,615	334,600	2,615
2002-03-29	2,790	2,790	2,655	2,660	357,600	2,660
2002-03-28	2,785	2,790	2,720	2,765	493,900	2,765
2002-03-27	2,730	2,770	2,725	2,745	459,000	2,745
2002-03-26	2,790	2,835	2,760	2,770	462,500	2,770
2002-03-25	2,760	2,785	2,725	2,770	458,400	2,770
2002-03-22	2,725	2,765	2,680	2,700	363,900	2,700
2002-03-20	2,820	2,820	2,685	2,715	775,300	2,715
2002-03-19	2,690	2,820	2,690	2,780	936,000	2,780
2002-03-18	2,805	2,835	2,710	2,750	945,100	2,750
2002-03-15	2,900	2,950	2,840	2,905	1,328,000	2,905
2002-03-14	2,600	2,845	2,510	2,780	1,690,600	2,780
2002-03-13	2,700	2,775	2,645	2,645	605,900	2,645
2002-03-12	2,770	2,845	2,680	2,680	542,100	2,680
2002-03-11	2,825	2,850	2,735	2,805	827,200	2,805
2002-03-08	2,945	2,970	2,860	2,875	2,236,600	2,875
2002-03-07	2,865	2,885	2,825	2,885	732,400	2,885
2002-03-06	2,795	2,870	2,735	2,750	671,000	2,750
2002-03-05	2,695	2,795	2,650	2,730	657,200	2,730
2002-03-04	2,695	2,750	2,655	2,695	992,200	2,695
2002-03-01	2,585	2,650	2,565	2,640	685,800	2,640
2002-02-28	2,610	2,680	2,585	2,585	465,100	2,585
2002-02-27	2,565	2,665	2,555	2,650	670,300	2,650
2002-02-26	2,605	2,605	2,480	2,485	399,900	2,485
2002-02-25	2,670	2,670	2,540	2,545	516,500	2,545
2002-02-22	2,570	2,670	2,535	2,635	800,300	2,635
2002-02-21	2,450	2,575	2,420	2,570	715,100	2,570
2002-02-20	2,405	2,460	2,405	2,405	388,200	2,405
2002-02-19	2,500	2,520	2,405	2,405	932,000	2,405
2002-02-18	2,390	2,455	2,385	2,445	392,700	2,445
2002-02-15	2,480	2,480	2,390	2,390	563,300	2,390
2002-02-14	2,440	2,520	2,420	2,420	455,400	2,420
2002-02-13	2,505	2,535	2,435	2,470	458,400	2,470
2002-02-12	2,520	2,540	2,465	2,465	600,300	2,465
2002-02-08	2,550	2,570	2,520	2,550	2,100,700	2,550
2002-02-07	2,400	2,490	2,400	2,455	1,293,500	2,455
2002-02-06	2,310	2,360	2,265	2,305	439,400	2,305
2002-02-05	2,320	2,395	2,245	2,255	646,800	2,255
2002-02-04	2,420	2,430	2,310	2,320	615,200	2,320
2002-02-01	2,380	2,385	2,290	2,350	419,800	2,350
2002-01-31	2,330	2,380	2,300	2,350	466,500	2,350
2002-01-30	2,320	2,355	2,300	2,345	603,300	2,345
2002-01-29	2,315	2,345	2,295	2,325	354,400	2,325
2002-01-28	2,290	2,345	2,260	2,260	497,300	2,260
2002-01-25	2,250	2,275	2,200	2,240	992,400	2,240
2002-01-24	2,410	2,410	2,300	2,365	652,600	2,365
2002-01-23	2,385	2,410	2,345	2,370	637,900	2,370
2002-01-22	2,350	2,375	2,320	2,320	735,900	2,320
2002-01-21	2,335	2,390	2,335	2,350	287,600	2,350
2002-01-18	2,345	2,390	2,310	2,335	599,100	2,335
2002-01-17	2,290	2,335	2,225	2,265	508,400	2,265
2002-01-16	2,305	2,325	2,230	2,290	558,800	2,290
2002-01-15	2,325	2,340	2,305	2,305	395,500	2,305
2002-01-11	2,365	2,390	2,310	2,315	646,500	2,315
2002-01-10	2,450	2,490	2,365	2,365	525,900	2,365
2002-01-09	2,460	2,515	2,455	2,455	683,800	2,455
2002-01-08	2,550	2,550	2,465	2,500	385,300	2,500
2002-01-07	2,500	2,600	2,500	2,570	383,600	2,570
2002-01-04	2,550	2,575	2,540	2,575	350,700	2,575

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 [2002年度]

8253 (株)クレディセゾンの時系列データ [2002年度]