8253 (株)クレディセゾンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,271	2,278	2,255	2,259	854,600	2,259
2014-12-29	2,294	2,296	2,240	2,275	1,105,600	2,275
2014-12-26	2,261	2,277	2,242	2,271	677,300	2,271
2014-12-25	2,244	2,279	2,240	2,274	744,000	2,274
2014-12-24	2,272	2,282	2,249	2,267	832,400	2,267
2014-12-22	2,207	2,246	2,197	2,242	1,083,900	2,242
2014-12-19	2,213	2,218	2,180	2,216	1,286,800	2,216
2014-12-18	2,168	2,179	2,154	2,172	1,413,100	2,172
2014-12-17	2,055	2,146	2,045	2,127	1,728,100	2,127
2014-12-16	2,085	2,092	2,060	2,071	1,397,900	2,071
2014-12-15	2,140	2,163	2,113	2,123	1,041,700	2,123
2014-12-12	2,199	2,216	2,152	2,155	3,032,000	2,155
2014-12-11	2,151	2,185	2,140	2,177	1,275,000	2,177
2014-12-10	2,212	2,239	2,162	2,182	1,286,400	2,182
2014-12-09	2,234	2,274	2,232	2,247	938,600	2,247
2014-12-08	2,276	2,307	2,251	2,270	1,162,900	2,270
2014-12-05	2,221	2,269	2,221	2,261	1,892,400	2,261
2014-12-04	2,235	2,250	2,204	2,212	1,044,200	2,212
2014-12-03	2,246	2,279	2,202	2,211	1,055,100	2,211
2014-12-02	2,170	2,217	2,168	2,210	768,400	2,210
2014-12-01	2,188	2,225	2,185	2,206	865,800	2,206
2014-11-28	2,203	2,238	2,195	2,222	999,000	2,222
2014-11-27	2,227	2,253	2,193	2,204	1,182,100	2,204
2014-11-26	2,251	2,265	2,227	2,248	1,677,500	2,248
2014-11-25	2,295	2,298	2,261	2,282	1,168,500	2,282
2014-11-21	2,267	2,286	2,253	2,285	1,284,800	2,285
2014-11-20	2,360	2,362	2,279	2,281	1,254,500	2,281
2014-11-19	2,332	2,387	2,332	2,358	1,418,800	2,358
2014-11-18	2,314	2,343	2,309	2,335	1,311,300	2,335
2014-11-17	2,348	2,364	2,251	2,267	1,329,100	2,267
2014-11-14	2,359	2,373	2,298	2,373	2,422,800	2,373
2014-11-13	2,266	2,350	2,250	2,340	1,614,700	2,340
2014-11-12	2,247	2,315	2,233	2,278	2,380,800	2,278
2014-11-11	2,202	2,223	2,160	2,217	2,582,700	2,217
2014-11-10	2,233	2,248	2,160	2,177	2,984,700	2,177
2014-11-07	2,258	2,275	2,195	2,203	1,709,400	2,203
2014-11-06	2,362	2,362	2,232	2,243	2,034,700	2,243
2014-11-05	2,369	2,398	2,318	2,347	2,082,000	2,347
2014-11-04	2,457	2,460	2,340	2,377	2,774,100	2,377
2014-10-31	2,126	2,325	2,104	2,296	3,053,800	2,296
2014-10-30	2,075	2,099	2,069	2,089	793,400	2,089
2014-10-29	2,024	2,063	2,015	2,062	821,000	2,062
2014-10-28	1,989	2,021	1,987	2,018	726,800	2,018
2014-10-27	2,010	2,010	1,982	2,001	897,200	2,001
2014-10-24	2,021	2,028	1,981	1,987	780,900	1,987
2014-10-23	1,993	2,008	1,953	1,993	1,497,500	1,993
2014-10-22	1,940	2,002	1,929	1,999	1,233,100	1,999
2014-10-21	1,976	1,997	1,923	1,926	1,122,500	1,926
2014-10-20	1,929	1,964	1,918	1,956	1,028,900	1,956
2014-10-17	1,925	1,934	1,877	1,889	1,214,300	1,889
2014-10-16	1,895	1,927	1,891	1,925	1,575,700	1,925
2014-10-15	1,972	1,976	1,942	1,962	1,133,100	1,962
2014-10-14	1,951	1,987	1,950	1,976	1,738,300	1,976
2014-10-10	1,986	2,024	1,973	2,010	2,065,000	2,010
2014-10-09	2,047	2,065	2,002	2,009	1,495,300	2,009
2014-10-08	2,020	2,059	2,014	2,049	1,157,200	2,049
2014-10-07	2,081	2,086	2,044	2,048	1,902,400	2,048
2014-10-06	2,119	2,124	2,097	2,106	1,080,300	2,106
2014-10-03	2,115	2,125	2,076	2,102	1,227,200	2,102
2014-10-02	2,080	2,143	2,074	2,127	1,805,300	2,127
2014-10-01	2,125	2,132	2,102	2,116	856,700	2,116
2014-09-30	2,136	2,139	2,104	2,113	1,052,500	2,113
2014-09-29	2,173	2,176	2,141	2,151	579,000	2,151
2014-09-26	2,121	2,157	2,121	2,154	914,300	2,154
2014-09-25	2,152	2,168	2,139	2,159	767,000	2,159
2014-09-24	2,154	2,161	2,125	2,135	870,000	2,135
2014-09-22	2,173	2,196	2,154	2,163	703,600	2,163
2014-09-19	2,146	2,204	2,138	2,191	1,044,600	2,191
2014-09-18	2,160	2,164	2,138	2,148	1,373,200	2,148
2014-09-17	2,172	2,190	2,152	2,152	612,000	2,152
2014-09-16	2,180	2,183	2,150	2,163	1,081,200	2,163
2014-09-12	2,173	2,233	2,140	2,211	2,759,000	2,211
2014-09-11	2,175	2,234	2,175	2,184	1,766,000	2,184
2014-09-10	2,130	2,157	2,120	2,155	893,100	2,155
2014-09-09	2,165	2,169	2,127	2,140	851,700	2,140
2014-09-08	2,130	2,154	2,130	2,150	761,400	2,150
2014-09-05	2,160	2,161	2,132	2,135	1,247,700	2,135
2014-09-04	2,115	2,143	2,112	2,140	808,900	2,140
2014-09-03	2,143	2,161	2,113	2,134	1,538,300	2,134
2014-09-02	2,090	2,137	2,079	2,112	1,485,100	2,112
2014-09-01	2,071	2,084	2,065	2,078	440,500	2,078
2014-08-29	2,055	2,083	2,048	2,067	1,071,700	2,067
2014-08-28	2,060	2,086	2,060	2,081	877,200	2,081
2014-08-27	2,049	2,097	2,049	2,077	716,700	2,077
2014-08-26	2,088	2,089	2,042	2,047	883,900	2,047
2014-08-25	2,059	2,102	2,045	2,088	1,126,500	2,088
2014-08-22	2,080	2,094	2,043	2,046	953,700	2,046
2014-08-21	1,991	2,070	1,991	2,064	1,566,000	2,064
2014-08-20	2,016	2,016	1,981	1,990	825,200	1,990
2014-08-19	2,007	2,025	2,001	2,014	906,700	2,014
2014-08-18	1,999	2,001	1,982	1,984	702,700	1,984
2014-08-15	2,000	2,012	1,990	1,999	992,800	1,999
2014-08-14	1,994	2,018	1,970	2,010	2,243,800	2,010
2014-08-13	2,000	2,007	1,990	1,999	1,360,800	1,999
2014-08-12	2,051	2,057	2,010	2,013	1,459,000	2,013
2014-08-11	2,089	2,090	1,995	2,001	2,998,200	2,001
2014-08-08	1,970	1,982	1,919	1,925	2,068,900	1,925
2014-08-07	1,978	1,990	1,955	1,988	1,330,800	1,988
2014-08-06	2,016	2,024	1,977	1,980	1,056,000	1,980
2014-08-05	2,022	2,052	2,012	2,012	1,061,000	2,012
2014-08-04	2,037	2,040	2,011	2,026	1,043,100	2,026
2014-08-01	2,046	2,070	2,034	2,049	1,084,900	2,049
2014-07-31	2,092	2,093	2,052	2,062	1,245,900	2,062
2014-07-30	2,050	2,066	2,032	2,051	1,428,900	2,051
2014-07-29	2,084	2,093	2,060	2,070	2,056,300	2,070
2014-07-28	2,075	2,098	2,070	2,081	1,819,300	2,081
2014-07-25	2,060	2,089	2,056	2,080	2,459,600	2,080
2014-07-24	2,083	2,089	2,059	2,063	2,851,900	2,063
2014-07-23	2,108	2,110	2,084	2,095	1,206,400	2,095
2014-07-22	2,127	2,157	2,106	2,111	1,317,000	2,111
2014-07-18	2,101	2,113	2,086	2,110	1,478,300	2,110
2014-07-17	2,149	2,178	2,134	2,141	1,357,000	2,141
2014-07-16	2,140	2,170	2,135	2,138	1,454,400	2,138
2014-07-15	2,095	2,159	2,095	2,141	1,102,800	2,141
2014-07-14	2,075	2,117	2,067	2,100	1,137,700	2,100
2014-07-11	2,080	2,097	2,050	2,084	2,429,100	2,084
2014-07-10	2,136	2,173	2,096	2,100	1,557,400	2,100
2014-07-09	2,100	2,114	2,080	2,112	1,468,600	2,112
2014-07-08	2,131	2,133	2,089	2,118	1,801,400	2,118
2014-07-07	2,161	2,199	2,139	2,141	1,228,500	2,141
2014-07-04	2,200	2,216	2,158	2,182	2,811,400	2,182
2014-07-03	2,093	2,131	2,071	2,124	1,791,300	2,124
2014-07-02	2,078	2,118	2,068	2,102	1,792,200	2,102
2014-07-01	2,087	2,128	2,060	2,063	2,838,900	2,063
2014-06-30	2,101	2,125	2,066	2,108	3,554,500	2,108
2014-06-27	2,038	2,084	2,028	2,060	3,004,000	2,060
2014-06-26	2,013	2,034	1,989	2,017	2,751,500	2,017
2014-06-25	1,976	2,019	1,966	2,013	1,364,300	2,013
2014-06-24	1,970	1,996	1,947	1,992	1,731,300	1,992
2014-06-23	1,990	2,000	1,969	1,990	1,427,500	1,990
2014-06-20	1,955	1,983	1,946	1,969	1,596,900	1,969
2014-06-19	1,896	1,976	1,896	1,967	2,173,000	1,967
2014-06-18	1,902	1,916	1,874	1,912	1,254,000	1,912
2014-06-17	1,920	1,950	1,884	1,894	2,618,100	1,894
2014-06-16	1,968	1,979	1,921	1,951	1,094,500	1,951
2014-06-13	1,936	1,982	1,931	1,969	2,294,100	1,969
2014-06-12	1,980	1,992	1,942	1,965	1,472,600	1,965
2014-06-11	1,993	2,011	1,977	2,003	1,225,400	2,003
2014-06-10	2,001	2,024	1,988	1,993	2,557,900	1,993
2014-06-09	1,989	2,004	1,981	1,990	1,075,800	1,990
2014-06-06	1,970	2,000	1,947	1,978	1,724,300	1,978
2014-06-05	1,967	1,974	1,925	1,938	1,574,100	1,938
2014-06-04	1,941	1,961	1,917	1,956	1,598,100	1,956
2014-06-03	1,913	1,949	1,904	1,935	1,698,600	1,935
2014-06-02	1,857	1,908	1,849	1,898	1,896,000	1,898
2014-05-30	1,877	1,887	1,811	1,831	3,475,300	1,831
2014-05-29	1,885	1,904	1,863	1,898	2,234,900	1,898
2014-05-28	1,886	1,933	1,883	1,925	2,071,400	1,925
2014-05-27	1,872	1,902	1,863	1,874	1,865,000	1,874
2014-05-26	1,876	1,895	1,842	1,863	1,859,100	1,863
2014-05-23	1,857	1,892	1,840	1,859	1,924,300	1,859
2014-05-22	1,828	1,890	1,825	1,867	2,433,900	1,867
2014-05-21	1,785	1,822	1,773	1,817	1,986,900	1,817
2014-05-20	1,860	1,861	1,763	1,783	2,776,100	1,783
2014-05-19	1,921	1,921	1,817	1,820	2,450,800	1,820
2014-05-16	1,938	1,954	1,897	1,913	2,892,400	1,913
2014-05-15	1,966	2,003	1,922	1,976	4,669,800	1,976
2014-05-14	2,280	2,288	2,250	2,266	1,244,300	2,266
2014-05-13	2,272	2,317	2,272	2,295	1,045,500	2,295
2014-05-12	2,241	2,258	2,225	2,235	935,400	2,235
2014-05-09	2,260	2,315	2,247	2,254	1,369,300	2,254
2014-05-08	2,225	2,266	2,219	2,247	861,000	2,247
2014-05-07	2,210	2,242	2,185	2,197	1,280,200	2,197
2014-05-02	2,236	2,309	2,230	2,279	1,499,700	2,279
2014-05-01	2,200	2,273	2,167	2,267	1,467,100	2,267
2014-04-30	2,244	2,254	2,162	2,174	1,580,800	2,174
2014-04-28	2,225	2,243	2,203	2,234	730,600	2,234
2014-04-25	2,223	2,277	2,179	2,267	1,779,500	2,267
2014-04-24	2,283	2,292	2,213	2,218	885,300	2,218
2014-04-23	2,243	2,267	2,217	2,265	1,186,100	2,265
2014-04-22	2,322	2,372	2,230	2,233	2,635,000	2,233
2014-04-21	2,380	2,400	2,239	2,270	3,544,400	2,270
2014-04-18	2,236	2,259	2,208	2,230	985,000	2,230
2014-04-17	2,172	2,237	2,156	2,177	1,894,300	2,177
2014-04-16	2,069	2,146	2,050	2,141	1,860,500	2,141
2014-04-15	2,125	2,125	2,021	2,036	2,444,200	2,036
2014-04-14	2,089	2,158	2,087	2,114	1,988,200	2,114
2014-04-11	1,995	2,095	1,985	2,083	2,914,400	2,083
2014-04-10	2,155	2,158	2,018	2,027	2,096,800	2,027
2014-04-09	2,124	2,127	1,981	2,055	2,917,500	2,055
2014-04-08	2,137	2,185	2,120	2,134	1,633,900	2,134
2014-04-07	2,190	2,190	2,129	2,140	1,526,700	2,140
2014-04-04	2,195	2,261	2,182	2,241	1,501,900	2,241
2014-04-03	2,181	2,212	2,153	2,191	2,213,900	2,191
2014-04-02	2,071	2,230	2,067	2,180	3,026,200	2,180
2014-04-01	2,053	2,059	2,030	2,053	1,319,800	2,053
2014-03-31	2,082	2,086	2,034	2,053	1,337,700	2,053
2014-03-28	2,005	2,054	1,986	2,054	1,578,100	2,054
2014-03-27	1,977	2,018	1,955	2,010	2,016,300	2,010
2014-03-26	2,016	2,045	1,976	1,992	1,778,300	1,992
2014-03-25	2,013	2,055	1,980	1,998	1,946,300	1,998
2014-03-24	2,058	2,110	2,043	2,060	2,024,600	2,060
2014-03-20	2,071	2,077	2,013	2,025	1,497,800	2,025
2014-03-19	2,150	2,155	2,056	2,085	2,044,900	2,085
2014-03-18	2,148	2,162	2,131	2,143	1,688,500	2,143
2014-03-17	2,124	2,151	2,107	2,132	988,200	2,132
2014-03-14	2,150	2,156	2,128	2,138	2,981,500	2,138
2014-03-13	2,196	2,237	2,191	2,196	1,002,100	2,196
2014-03-12	2,233	2,246	2,195	2,199	1,044,900	2,199
2014-03-11	2,245	2,288	2,242	2,273	889,200	2,273
2014-03-10	2,292	2,312	2,246	2,255	885,900	2,255
2014-03-07	2,326	2,335	2,294	2,312	1,237,200	2,312
2014-03-06	2,252	2,306	2,223	2,289	941,200	2,289
2014-03-05	2,245	2,285	2,233	2,261	1,580,500	2,261
2014-03-04	2,193	2,239	2,169	2,195	1,668,000	2,195
2014-03-03	2,210	2,218	2,125	2,148	2,170,100	2,148
2014-02-28	2,264	2,278	2,221	2,231	1,334,000	2,231
2014-02-27	2,283	2,308	2,256	2,260	1,096,600	2,260
2014-02-26	2,282	2,320	2,271	2,297	1,231,700	2,297
2014-02-25	2,290	2,298	2,251	2,282	1,304,800	2,282
2014-02-24	2,280	2,304	2,227	2,252	2,046,500	2,252
2014-02-21	2,294	2,334	2,285	2,329	1,354,700	2,329
2014-02-20	2,291	2,305	2,243	2,247	1,562,100	2,247
2014-02-19	2,336	2,344	2,301	2,312	1,672,500	2,312
2014-02-18	2,328	2,395	2,273	2,381	1,404,500	2,381
2014-02-17	2,289	2,314	2,253	2,303	1,616,800	2,303
2014-02-14	2,408	2,438	2,288	2,298	2,190,300	2,298
2014-02-13	2,467	2,483	2,418	2,429	931,900	2,429
2014-02-12	2,496	2,524	2,479	2,491	1,186,600	2,491
2014-02-10	2,481	2,515	2,431	2,452	942,300	2,452
2014-02-07	2,427	2,503	2,427	2,500	854,500	2,500
2014-02-06	2,391	2,428	2,369	2,407	1,311,500	2,407
2014-02-05	2,376	2,397	2,326	2,379	1,452,900	2,379
2014-02-04	2,388	2,413	2,338	2,338	1,328,400	2,338
2014-02-03	2,502	2,530	2,427	2,433	1,278,200	2,433
2014-01-31	2,586	2,605	2,507	2,547	1,080,700	2,547
2014-01-30	2,570	2,602	2,542	2,563	1,075,000	2,563
2014-01-29	2,595	2,676	2,590	2,673	1,113,000	2,673
2014-01-28	2,532	2,586	2,524	2,548	1,019,100	2,548
2014-01-27	2,534	2,574	2,526	2,534	1,035,200	2,534
2014-01-24	2,650	2,673	2,590	2,611	1,566,700	2,611
2014-01-23	2,733	2,766	2,696	2,698	1,313,700	2,698
2014-01-22	2,713	2,726	2,683	2,709	1,779,300	2,709
2014-01-21	2,707	2,749	2,691	2,725	1,335,000	2,725
2014-01-20	2,695	2,715	2,674	2,691	1,806,100	2,691
2014-01-17	2,672	2,710	2,652	2,694	1,374,200	2,694
2014-01-16	2,730	2,750	2,661	2,683	1,233,100	2,683
2014-01-15	2,662	2,738	2,652	2,737	1,050,500	2,737
2014-01-14	2,642	2,671	2,589	2,625	1,998,800	2,625
2014-01-10	2,699	2,734	2,684	2,734	1,779,900	2,734
2014-01-09	2,739	2,748	2,692	2,728	1,011,500	2,728
2014-01-08	2,741	2,765	2,703	2,765	866,000	2,765
2014-01-07	2,681	2,742	2,669	2,730	1,265,300	2,730
2014-01-06	2,725	2,780	2,691	2,724	1,532,900	2,724

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 [2014年度]

8253 (株)クレディセゾンの時系列データ [2014年度]