8253 (株)クレディセゾンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,350	2,420	2,335	2,420	362,600	2,420
2003-12-29	2,280	2,330	2,270	2,290	211,300	2,290
2003-12-26	2,245	2,275	2,240	2,275	149,300	2,275
2003-12-25	2,280	2,280	2,240	2,240	144,600	2,240
2003-12-24	2,295	2,295	2,260	2,275	209,900	2,275
2003-12-22	2,225	2,270	2,225	2,255	382,500	2,255
2003-12-19	2,220	2,265	2,220	2,230	392,000	2,230
2003-12-18	2,230	2,240	2,215	2,220	342,400	2,220
2003-12-17	2,280	2,300	2,215	2,215	689,900	2,215
2003-12-16	2,320	2,335	2,275	2,275	475,300	2,275
2003-12-15	2,300	2,340	2,290	2,330	774,000	2,330
2003-12-12	2,205	2,270	2,155	2,250	1,846,900	2,250
2003-12-11	2,230	2,270	2,195	2,240	540,400	2,240
2003-12-10	2,230	2,250	2,185	2,215	649,700	2,215
2003-12-09	2,275	2,285	2,210	2,235	392,400	2,235
2003-12-08	2,265	2,305	2,210	2,210	484,100	2,210
2003-12-05	2,300	2,330	2,270	2,295	442,800	2,295
2003-12-04	2,300	2,315	2,295	2,300	637,100	2,300
2003-12-03	2,350	2,350	2,285	2,290	635,400	2,290
2003-12-02	2,295	2,355	2,295	2,325	1,036,200	2,325
2003-12-01	2,300	2,365	2,250	2,335	967,200	2,335
2003-11-28	2,330	2,335	2,280	2,300	529,300	2,300
2003-11-27	2,240	2,315	2,230	2,295	514,500	2,295
2003-11-26	2,210	2,265	2,190	2,250	908,800	2,250
2003-11-25	2,235	2,245	2,180	2,180	779,200	2,180
2003-11-21	2,145	2,195	2,145	2,195	575,700	2,195
2003-11-20	2,210	2,210	2,140	2,170	768,300	2,170
2003-11-19	2,215	2,220	2,130	2,130	656,900	2,130
2003-11-18	2,265	2,270	2,185	2,235	999,900	2,235
2003-11-17	2,285	2,285	2,225	2,250	633,600	2,250
2003-11-14	2,260	2,290	2,250	2,265	1,311,200	2,265
2003-11-13	2,260	2,265	2,200	2,225	518,300	2,225
2003-11-12	2,260	2,260	2,220	2,240	613,700	2,240
2003-11-11	2,300	2,300	2,210	2,255	830,400	2,255
2003-11-10	2,305	2,310	2,275	2,300	645,900	2,300
2003-11-07	2,300	2,315	2,285	2,300	831,600	2,300
2003-11-06	2,330	2,355	2,290	2,320	556,300	2,320
2003-11-05	2,370	2,370	2,300	2,325	702,000	2,325
2003-11-04	2,365	2,410	2,320	2,410	627,400	2,410
2003-10-31	2,335	2,400	2,300	2,300	415,700	2,300
2003-10-30	2,370	2,380	2,310	2,365	563,400	2,365
2003-10-29	2,390	2,440	2,390	2,420	920,600	2,420
2003-10-28	2,355	2,380	2,320	2,380	372,300	2,380
2003-10-27	2,305	2,350	2,305	2,350	281,000	2,350
2003-10-24	2,300	2,315	2,265	2,300	1,438,900	2,300
2003-10-23	2,290	2,325	2,265	2,305	1,829,400	2,305
2003-10-22	2,335	2,350	2,295	2,300	860,000	2,300
2003-10-21	2,360	2,390	2,345	2,390	732,600	2,390
2003-10-20	2,305	2,375	2,295	2,355	834,900	2,355
2003-10-17	2,320	2,365	2,320	2,335	575,400	2,335
2003-10-16	2,340	2,360	2,310	2,360	762,000	2,360
2003-10-15	2,430	2,430	2,350	2,370	725,400	2,370
2003-10-14	2,390	2,420	2,365	2,390	615,600	2,390
2003-10-10	2,295	2,395	2,285	2,360	1,100,600	2,360
2003-10-09	2,305	2,345	2,295	2,300	726,100	2,300
2003-10-08	2,360	2,375	2,295	2,310	754,100	2,310
2003-10-07	2,345	2,365	2,310	2,365	687,700	2,365
2003-10-06	2,390	2,400	2,300	2,325	895,900	2,325
2003-10-03	2,325	2,375	2,290	2,360	1,081,500	2,360
2003-10-02	2,365	2,435	2,350	2,365	1,410,700	2,365
2003-10-01	2,300	2,430	2,300	2,405	1,133,900	2,405
2003-09-30	2,280	2,375	2,280	2,330	531,600	2,330
2003-09-29	2,315	2,320	2,265	2,310	574,600	2,310
2003-09-26	2,340	2,365	2,300	2,305	631,300	2,305
2003-09-25	2,360	2,440	2,360	2,400	662,000	2,400
2003-09-24	2,400	2,445	2,355	2,395	834,300	2,395
2003-09-22	2,505	2,505	2,400	2,425	904,900	2,425
2003-09-19	2,585	2,680	2,520	2,525	817,700	2,525
2003-09-18	2,395	2,490	2,395	2,470	897,000	2,470
2003-09-17	2,395	2,460	2,385	2,435	1,628,100	2,435
2003-09-16	2,360	2,380	2,345	2,380	748,200	2,380
2003-09-12	2,295	2,320	2,285	2,320	2,608,100	2,320
2003-09-11	2,255	2,265	2,205	2,230	785,300	2,230
2003-09-10	2,305	2,355	2,295	2,295	1,027,000	2,295
2003-09-09	2,360	2,380	2,340	2,375	1,002,900	2,375
2003-09-08	2,255	2,310	2,250	2,295	914,900	2,295
2003-09-05	2,310	2,330	2,290	2,295	1,364,300	2,295
2003-09-04	2,330	2,360	2,310	2,340	1,773,300	2,340
2003-09-03	2,205	2,340	2,205	2,290	2,040,500	2,290
2003-09-02	2,170	2,235	2,145	2,210	2,024,800	2,210
2003-09-01	2,040	2,100	2,040	2,090	1,156,500	2,090
2003-08-29	2,030	2,030	1,998	2,020	811,500	2,020
2003-08-28	1,980	2,020	1,978	2,000	1,660,900	2,000
2003-08-27	1,980	1,980	1,933	1,950	1,296,700	1,950
2003-08-26	1,999	1,999	1,930	1,979	1,296,500	1,979
2003-08-25	2,010	2,030	1,981	2,005	1,142,700	2,005
2003-08-22	2,055	2,055	2,010	2,030	1,050,800	2,030
2003-08-21	2,010	2,055	1,995	2,050	1,257,700	2,050
2003-08-20	2,000	2,020	1,986	2,010	1,418,900	2,010
2003-08-19	1,983	2,015	1,960	1,980	1,526,300	1,980
2003-08-18	1,966	1,988	1,951	1,977	1,164,400	1,977
2003-08-15	1,950	1,985	1,940	1,950	707,100	1,950
2003-08-14	1,940	1,979	1,931	1,979	933,700	1,979
2003-08-13	1,930	1,982	1,925	1,975	1,404,500	1,975
2003-08-12	1,970	1,979	1,891	1,940	1,216,600	1,940
2003-08-11	1,975	1,985	1,965	1,980	1,165,000	1,980
2003-08-08	1,948	1,971	1,945	1,950	1,423,200	1,950
2003-08-07	1,951	1,959	1,930	1,950	677,200	1,950
2003-08-06	1,911	1,957	1,911	1,931	429,200	1,931
2003-08-05	1,919	1,941	1,881	1,925	1,011,100	1,925
2003-08-04	1,935	1,940	1,885	1,893	1,189,300	1,893
2003-08-01	2,020	2,020	1,930	1,939	1,195,900	1,939
2003-07-31	2,000	2,015	1,988	2,000	1,572,200	2,000
2003-07-30	2,050	2,060	1,960	2,000	2,110,600	2,000
2003-07-29	2,170	2,190	2,120	2,130	796,700	2,130
2003-07-28	2,165	2,170	2,115	2,150	606,800	2,150
2003-07-25	2,110	2,140	2,060	2,120	903,700	2,120
2003-07-24	2,100	2,110	2,055	2,095	939,100	2,095
2003-07-23	2,090	2,130	2,080	2,120	722,000	2,120
2003-07-22	2,070	2,120	2,050	2,090	530,100	2,090
2003-07-18	2,065	2,075	2,040	2,050	459,600	2,050
2003-07-17	2,055	2,095	2,055	2,075	441,600	2,075
2003-07-16	2,065	2,105	2,030	2,085	913,100	2,085
2003-07-15	2,185	2,210	2,090	2,120	1,147,700	2,120
2003-07-14	2,225	2,250	2,165	2,200	753,500	2,200
2003-07-11	2,305	2,305	2,215	2,245	1,555,300	2,245
2003-07-10	2,305	2,375	2,230	2,305	1,159,800	2,305
2003-07-09	2,290	2,325	2,230	2,290	2,954,200	2,290
2003-07-08	2,070	2,190	2,045	2,150	1,858,600	2,150
2003-07-07	2,050	2,065	2,030	2,040	723,500	2,040
2003-07-04	2,065	2,085	2,025	2,065	719,600	2,065
2003-07-03	2,110	2,140	2,020	2,065	1,270,100	2,065
2003-07-02	2,015	2,050	1,988	2,050	945,800	2,050
2003-07-01	1,939	1,995	1,926	1,983	935,800	1,983
2003-06-30	2,025	2,025	1,965	1,969	492,300	1,969
2003-06-27	2,030	2,030	2,010	2,015	589,000	2,015
2003-06-26	2,010	2,015	1,975	1,990	1,129,100	1,990
2003-06-25	1,980	2,015	1,975	1,984	1,467,800	1,984
2003-06-24	1,955	1,985	1,925	1,941	2,060,300	1,941
2003-06-23	2,030	2,030	1,962	1,977	1,915,700	1,977
2003-06-20	2,070	2,085	2,025	2,060	1,092,000	2,060
2003-06-19	2,130	2,140	2,085	2,110	465,200	2,110
2003-06-18	2,135	2,160	2,105	2,110	460,900	2,110
2003-06-17	2,135	2,160	2,100	2,115	646,900	2,115
2003-06-16	2,155	2,155	2,110	2,135	348,500	2,135
2003-06-13	2,145	2,160	2,135	2,150	2,266,500	2,150
2003-06-12	2,165	2,170	2,120	2,145	402,300	2,145
2003-06-11	2,165	2,190	2,145	2,160	681,900	2,160
2003-06-10	2,150	2,170	2,085	2,125	633,300	2,125
2003-06-09	2,115	2,170	2,110	2,155	1,176,200	2,155
2003-06-06	2,085	2,085	2,005	2,055	1,167,400	2,055
2003-06-05	2,115	2,115	2,060	2,095	1,071,700	2,095
2003-06-04	2,180	2,180	2,085	2,115	1,039,000	2,115
2003-06-03	2,135	2,155	2,130	2,150	817,800	2,150
2003-06-02	2,100	2,135	2,060	2,110	837,800	2,110
2003-05-30	2,100	2,130	2,085	2,100	548,200	2,100
2003-05-29	2,105	2,140	2,090	2,100	514,100	2,100
2003-05-28	2,175	2,185	2,145	2,145	665,600	2,145
2003-05-27	2,155	2,160	2,120	2,140	289,600	2,140
2003-05-26	2,100	2,170	2,095	2,150	671,000	2,150
2003-05-23	2,140	2,150	2,060	2,075	1,570,200	2,075
2003-05-22	2,220	2,260	2,180	2,200	454,500	2,200
2003-05-21	2,205	2,305	2,205	2,250	345,400	2,250
2003-05-20	2,180	2,260	2,180	2,200	668,800	2,200
2003-05-19	2,280	2,300	2,180	2,200	662,400	2,200
2003-05-16	2,290	2,345	2,275	2,310	220,600	2,310
2003-05-15	2,380	2,380	2,295	2,325	382,100	2,325
2003-05-14	2,375	2,390	2,360	2,390	255,600	2,390
2003-05-13	2,360	2,390	2,330	2,360	642,500	2,360
2003-05-12	2,295	2,360	2,260	2,360	406,000	2,360
2003-05-09	2,350	2,350	2,255	2,320	838,500	2,320
2003-05-08	2,360	2,360	2,305	2,310	453,200	2,310
2003-05-07	2,300	2,360	2,290	2,360	629,400	2,360
2003-05-06	2,400	2,415	2,300	2,340	763,700	2,340
2003-05-02	2,270	2,360	2,250	2,360	677,000	2,360
2003-05-01	2,215	2,315	2,215	2,270	477,400	2,270
2003-04-30	2,285	2,290	2,240	2,245	516,200	2,245
2003-04-28	2,245	2,270	2,230	2,245	357,900	2,245
2003-04-25	2,260	2,270	2,220	2,240	361,200	2,240
2003-04-24	2,330	2,350	2,280	2,290	648,800	2,290
2003-04-23	2,200	2,310	2,170	2,290	690,200	2,290
2003-04-22	2,245	2,250	2,165	2,195	489,800	2,195
2003-04-21	2,235	2,290	2,225	2,240	442,900	2,240
2003-04-18	2,215	2,265	2,195	2,245	615,700	2,245
2003-04-17	2,125	2,210	2,125	2,185	545,300	2,185
2003-04-16	2,190	2,215	2,125	2,125	586,300	2,125
2003-04-15	2,190	2,235	2,180	2,200	582,000	2,200
2003-04-14	2,110	2,185	2,105	2,185	983,300	2,185
2003-04-11	2,105	2,120	2,080	2,110	701,300	2,110
2003-04-10	2,095	2,105	2,070	2,105	409,300	2,105
2003-04-09	2,045	2,095	2,040	2,065	375,300	2,065
2003-04-08	2,075	2,100	2,055	2,070	832,200	2,070
2003-04-07	2,010	2,035	1,990	2,035	556,400	2,035
2003-04-04	2,030	2,030	1,985	2,010	456,000	2,010
2003-04-03	2,050	2,050	1,981	2,005	637,800	2,005
2003-04-02	2,085	2,085	2,005	2,045	578,700	2,045
2003-04-01	2,005	2,095	1,960	2,085	489,900	2,085
2003-03-31	2,100	2,120	2,030	2,045	468,600	2,045
2003-03-28	2,130	2,130	2,085	2,110	509,400	2,110
2003-03-27	2,085	2,120	2,085	2,110	442,200	2,110
2003-03-26	2,105	2,140	2,105	2,120	501,900	2,120
2003-03-25	2,095	2,110	2,090	2,105	444,700	2,105
2003-03-24	2,090	2,140	2,080	2,105	627,100	2,105
2003-03-20	2,090	2,100	2,035	2,070	607,000	2,070
2003-03-19	2,015	2,065	1,987	2,060	596,200	2,060
2003-03-18	2,020	2,040	1,989	1,989	869,800	1,989
2003-03-17	2,045	2,045	2,015	2,020	300,400	2,020
2003-03-14	2,020	2,060	2,015	2,040	2,549,600	2,040
2003-03-13	2,115	2,115	2,060	2,060	806,900	2,060
2003-03-12	2,120	2,150	2,080	2,115	579,100	2,115
2003-03-11	2,065	2,120	2,065	2,080	668,900	2,080
2003-03-10	2,070	2,085	2,050	2,080	479,900	2,080
2003-03-07	2,100	2,110	2,065	2,065	473,200	2,065
2003-03-06	2,100	2,125	2,100	2,110	667,000	2,110
2003-03-05	2,100	2,130	2,090	2,130	386,700	2,130
2003-03-04	2,115	2,125	2,095	2,120	431,300	2,120
2003-03-03	2,110	2,115	2,090	2,115	337,500	2,115
2003-02-28	2,120	2,120	2,100	2,110	524,300	2,110
2003-02-27	2,060	2,110	2,060	2,085	375,000	2,085
2003-02-26	2,085	2,105	2,070	2,080	421,100	2,080
2003-02-25	2,110	2,130	2,100	2,105	334,900	2,105
2003-02-24	2,100	2,145	2,075	2,135	463,400	2,135
2003-02-21	2,135	2,165	2,105	2,115	382,800	2,115
2003-02-20	2,205	2,205	2,130	2,130	404,800	2,130
2003-02-19	2,220	2,220	2,180	2,200	488,900	2,200
2003-02-18	2,140	2,210	2,140	2,185	1,210,400	2,185
2003-02-17	2,100	2,120	2,085	2,120	388,900	2,120
2003-02-14	2,105	2,125	2,065	2,070	1,387,800	2,070
2003-02-13	2,085	2,090	2,050	2,075	226,600	2,075
2003-02-12	2,045	2,085	2,040	2,070	595,100	2,070
2003-02-10	2,045	2,065	2,020	2,035	298,200	2,035
2003-02-07	2,030	2,050	2,025	2,040	467,200	2,040
2003-02-06	2,050	2,055	2,000	2,020	461,700	2,020
2003-02-05	2,050	2,070	1,999	2,010	890,400	2,010
2003-02-04	2,085	2,100	2,050	2,050	870,900	2,050
2003-02-03	1,972	2,075	1,972	2,070	647,900	2,070
2003-01-31	2,010	2,015	1,980	1,999	871,900	1,999
2003-01-30	2,050	2,070	2,020	2,020	336,600	2,020
2003-01-29	2,065	2,095	2,040	2,050	535,100	2,050
2003-01-28	2,090	2,110	2,065	2,085	438,400	2,085
2003-01-27	2,100	2,110	2,060	2,080	729,000	2,080
2003-01-24	2,050	2,110	2,035	2,100	1,237,800	2,100
2003-01-23	2,000	2,045	1,992	2,045	585,600	2,045
2003-01-22	2,060	2,085	2,025	2,050	682,100	2,050
2003-01-21	2,075	2,145	2,055	2,105	817,600	2,105
2003-01-20	2,105	2,125	2,045	2,085	704,600	2,085
2003-01-17	2,105	2,140	2,105	2,120	505,500	2,120
2003-01-16	2,115	2,150	2,095	2,145	1,803,900	2,145
2003-01-15	2,085	2,130	2,035	2,110	1,755,800	2,110
2003-01-14	1,945	2,025	1,919	2,005	756,000	2,005
2003-01-10	1,939	1,939	1,892	1,918	810,700	1,918
2003-01-09	1,906	1,910	1,881	1,909	716,800	1,909
2003-01-08	1,998	1,998	1,916	1,936	600,500	1,936
2003-01-07	2,060	2,060	1,975	1,980	511,100	1,980
2003-01-06	2,065	2,070	2,030	2,030	317,900	2,030

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 [2003年度]

8253 (株)クレディセゾンの時系列データ [2003年度]