8253 (株)クレディセゾン の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 740 | 760 | 730 | 730 | 12,000 | 480.90 |
| 1984-12-25 | 731 | 735 | 730 | 735 | 13,000 | 484.19 |
| 1984-12-24 | 730 | 730 | 730 | 730 | 14,000 | 480.90 |
| 1984-12-21 | 740 | 745 | 740 | 740 | 4,000 | 487.48 |
| 1984-12-20 | 750 | 750 | 750 | 750 | 4,000 | 494.07 |
| 1984-12-19 | 756 | 756 | 750 | 750 | 6,000 | 494.07 |
| 1984-12-18 | 753 | 760 | 753 | 754 | 18,000 | 496.71 |
| 1984-12-17 | 753 | 753 | 753 | 753 | 1,000 | 496.05 |
| 1984-12-15 | 751 | 760 | 751 | 760 | 15,000 | 500.66 |
| 1984-12-14 | 737 | 760 | 737 | 760 | 10,000 | 500.66 |
| 1984-12-13 | 750 | 750 | 730 | 730 | 21,000 | 480.90 |
| 1984-12-12 | 740 | 750 | 731 | 745 | 18,000 | 490.78 |
| 1984-12-11 | 740 | 740 | 730 | 730 | 9,000 | 480.90 |
| 1984-12-10 | 741 | 741 | 740 | 740 | 12,000 | 487.48 |
| 1984-12-07 | 730 | 730 | 730 | 730 | 8,000 | 480.90 |
| 1984-12-06 | 730 | 730 | 730 | 730 | 4,000 | 480.90 |
| 1984-12-05 | 730 | 730 | 730 | 730 | 5,000 | 480.90 |
| 1984-12-04 | 740 | 740 | 730 | 730 | 3,000 | 480.90 |
| 1984-12-03 | 749 | 750 | 740 | 740 | 12,000 | 487.48 |
| 1984-11-29 | 760 | 760 | 760 | 760 | 11,000 | 500.66 |
| 1984-11-27 | 760 | 760 | 760 | 760 | 6,000 | 500.66 |
| 1984-11-26 | 760 | 760 | 760 | 760 | 10,000 | 500.66 |
| 1984-11-24 | 740 | 750 | 740 | 750 | 3,000 | 494.07 |
| 1984-11-22 | 750 | 750 | 750 | 750 | 8,000 | 494.07 |
| 1984-11-21 | 730 | 740 | 730 | 740 | 37,000 | 487.48 |
| 1984-11-20 | 730 | 730 | 730 | 730 | 16,000 | 480.90 |
| 1984-11-19 | 730 | 730 | 730 | 730 | 4,000 | 480.90 |
| 1984-11-17 | 731 | 731 | 731 | 731 | 20,000 | 481.56 |
| 1984-11-16 | 730 | 739 | 730 | 730 | 29,000 | 480.90 |
| 1984-11-15 | 740 | 740 | 730 | 740 | 17,000 | 487.48 |
| 1984-11-14 | 731 | 741 | 731 | 741 | 4,000 | 488.14 |
| 1984-11-12 | 730 | 730 | 715 | 715 | 18,000 | 471.01 |
| 1984-11-07 | 730 | 750 | 730 | 750 | 6,000 | 494.07 |
| 1984-11-05 | 725 | 725 | 725 | 725 | 1,000 | 477.60 |
| 1984-11-02 | 720 | 730 | 720 | 730 | 4,000 | 480.90 |
| 1984-10-29 | 720 | 720 | 720 | 720 | 4,000 | 474.31 |
| 1984-10-27 | 730 | 730 | 730 | 730 | 11,000 | 480.90 |
| 1984-10-26 | 720 | 720 | 720 | 720 | 2,000 | 474.31 |
| 1984-10-25 | 738 | 738 | 711 | 711 | 49,000 | 468.38 |
| 1984-10-24 | 740 | 740 | 740 | 740 | 9,000 | 487.48 |
| 1984-10-23 | 740 | 740 | 740 | 740 | 18,000 | 487.48 |
| 1984-10-22 | 726 | 726 | 726 | 726 | 4,000 | 478.26 |
| 1984-10-19 | 720 | 721 | 720 | 720 | 37,000 | 474.31 |
| 1984-10-18 | 710 | 730 | 710 | 720 | 80,000 | 474.31 |
| 1984-10-16 | 750 | 750 | 740 | 740 | 65,000 | 487.48 |
| 1984-10-11 | 790 | 790 | 790 | 790 | 1,000 | 520.42 |
| 1984-10-09 | 809 | 809 | 790 | 790 | 15,000 | 520.42 |
| 1984-10-08 | 785 | 800 | 785 | 800 | 31,000 | 527.01 |
| 1984-10-06 | 795 | 795 | 780 | 780 | 27,000 | 513.83 |
| 1984-10-05 | 795 | 795 | 795 | 795 | 5,000 | 523.72 |
| 1984-10-04 | 795 | 810 | 795 | 810 | 93,000 | 533.60 |
| 1984-10-03 | 791 | 800 | 791 | 800 | 20,000 | 527.01 |
| 1984-10-02 | 795 | 799 | 791 | 791 | 22,000 | 521.08 |
| 1984-10-01 | 795 | 800 | 795 | 795 | 33,000 | 523.72 |
| 1984-09-29 | 790 | 795 | 790 | 795 | 17,000 | 523.72 |
| 1984-09-28 | 795 | 795 | 790 | 790 | 35,000 | 520.42 |
| 1984-09-27 | 790 | 793 | 780 | 793 | 40,000 | 522.40 |
| 1984-09-26 | 796 | 796 | 790 | 790 | 19,000 | 520.42 |
| 1984-09-25 | 780 | 800 | 780 | 795 | 70,000 | 523.72 |
| 1984-09-22 | 754 | 780 | 754 | 780 | 104,000 | 513.83 |
| 1984-09-21 | 779 | 779 | 755 | 755 | 22,000 | 497.37 |
| 1984-09-20 | 794 | 794 | 770 | 780 | 36,000 | 513.83 |
| 1984-09-19 | 795 | 795 | 790 | 790 | 20,000 | 520.42 |
| 1984-09-18 | 775 | 790 | 775 | 790 | 36,000 | 520.42 |
| 1984-09-17 | 780 | 780 | 775 | 775 | 6,000 | 510.54 |
| 1984-09-14 | 765 | 780 | 760 | 780 | 41,000 | 513.83 |
| 1984-09-13 | 750 | 760 | 749 | 760 | 36,000 | 500.66 |
| 1984-09-12 | 735 | 750 | 735 | 750 | 24,000 | 494.07 |
| 1984-09-11 | 735 | 740 | 735 | 740 | 11,000 | 487.48 |
| 1984-09-10 | 745 | 745 | 740 | 745 | 13,000 | 490.78 |
| 1984-09-07 | 730 | 745 | 730 | 745 | 7,000 | 490.78 |
| 1984-09-06 | 720 | 730 | 720 | 730 | 14,000 | 480.90 |
| 1984-09-05 | 716 | 720 | 716 | 720 | 34,000 | 474.31 |
| 1984-09-04 | 720 | 720 | 716 | 716 | 14,000 | 471.67 |
| 1984-09-03 | 720 | 725 | 720 | 720 | 11,000 | 474.31 |
| 1984-09-01 | 725 | 725 | 725 | 725 | 1,000 | 477.60 |
| 1984-08-31 | 729 | 729 | 728 | 729 | 3,000 | 480.24 |
| 1984-08-30 | 721 | 730 | 720 | 730 | 6,000 | 480.90 |
| 1984-08-29 | 709 | 709 | 709 | 709 | 5,000 | 467.06 |
| 1984-08-28 | 708 | 708 | 708 | 708 | 1,000 | 466.40 |
| 1984-08-27 | 715 | 715 | 710 | 710 | 7,000 | 467.72 |
| 1984-08-25 | 715 | 715 | 715 | 715 | 6,000 | 471.01 |
| 1984-08-24 | 719 | 719 | 709 | 715 | 16,000 | 471.01 |
| 1984-08-23 | 720 | 720 | 720 | 720 | 3,000 | 474.31 |
| 1984-08-20 | 700 | 705 | 700 | 705 | 9,000 | 464.43 |
| 1984-08-13 | 680 | 680 | 670 | 670 | 2,000 | 441.37 |
| 1984-08-10 | 670 | 670 | 670 | 670 | 5,000 | 441.37 |
| 1984-08-08 | 680 | 680 | 680 | 680 | 3,000 | 447.96 |
| 1984-08-07 | 680 | 680 | 680 | 680 | 1,000 | 447.96 |
| 1984-08-04 | 670 | 670 | 670 | 670 | 1,000 | 441.37 |
| 1984-08-03 | 680 | 680 | 670 | 670 | 6,000 | 441.37 |
| 1984-08-02 | 670 | 670 | 670 | 670 | 14,000 | 441.37 |
| 1984-07-28 | 706 | 706 | 706 | 706 | 3,000 | 465.09 |
| 1984-07-27 | 715 | 715 | 706 | 706 | 7,000 | 465.09 |
| 1984-07-25 | 721 | 730 | 715 | 715 | 33,000 | 471.01 |
| 1984-07-24 | 720 | 720 | 720 | 720 | 4,000 | 474.31 |
| 1984-07-23 | 720 | 720 | 705 | 705 | 9,000 | 464.43 |
| 1984-07-20 | 720 | 722 | 720 | 722 | 7,000 | 475.63 |
| 1984-07-19 | 723 | 723 | 720 | 721 | 9,000 | 474.97 |
| 1984-07-18 | 721 | 721 | 721 | 721 | 1,000 | 474.97 |
| 1984-07-17 | 721 | 722 | 715 | 720 | 12,000 | 474.31 |
| 1984-07-16 | 722 | 722 | 722 | 722 | 1,000 | 475.63 |
| 1984-07-13 | 720 | 720 | 720 | 720 | 4,000 | 474.31 |
| 1984-07-12 | 740 | 740 | 740 | 740 | 4,000 | 487.48 |
| 1984-07-07 | 751 | 800 | 751 | 800 | 168,000 | 527.01 |
| 1984-07-06 | 740 | 760 | 740 | 760 | 57,000 | 500.66 |
| 1984-07-05 | 732 | 732 | 730 | 730 | 20,000 | 480.90 |
| 1984-07-04 | 732 | 733 | 732 | 733 | 11,000 | 482.87 |
| 1984-07-03 | 750 | 750 | 750 | 750 | 10,000 | 494.07 |
| 1984-07-02 | 735 | 735 | 730 | 731 | 3,000 | 481.56 |
| 1984-06-29 | 736 | 736 | 735 | 735 | 4,000 | 484.19 |
| 1984-06-28 | 740 | 740 | 735 | 735 | 16,000 | 484.19 |
| 1984-06-27 | 740 | 740 | 735 | 740 | 20,000 | 487.48 |
| 1984-06-26 | 740 | 740 | 740 | 740 | 5,000 | 487.48 |
| 1984-06-25 | 756 | 756 | 755 | 755 | 45,000 | 497.37 |
| 1984-06-22 | 740 | 759 | 740 | 755 | 30,000 | 497.37 |
| 1984-06-21 | 745 | 745 | 735 | 735 | 17,000 | 484.19 |
| 1984-06-20 | 740 | 741 | 740 | 740 | 31,000 | 487.48 |
| 1984-06-18 | 765 | 765 | 764 | 764 | 5,000 | 503.29 |
| 1984-06-16 | 720 | 765 | 720 | 765 | 27,000 | 503.95 |
| 1984-06-15 | 759 | 759 | 740 | 740 | 32,000 | 487.48 |
| 1984-06-14 | 767 | 770 | 766 | 766 | 28,000 | 504.61 |
| 1984-06-13 | 771 | 771 | 770 | 770 | 18,000 | 507.25 |
| 1984-06-12 | 769 | 779 | 769 | 779 | 27,000 | 513.18 |
| 1984-06-08 | 760 | 779 | 760 | 779 | 39,000 | 513.18 |
| 1984-06-07 | 750 | 770 | 750 | 770 | 36,000 | 507.25 |
| 1984-06-06 | 764 | 764 | 764 | 764 | 1,000 | 503.29 |
| 1984-06-05 | 750 | 770 | 750 | 769 | 20,000 | 506.59 |
| 1984-06-04 | 750 | 770 | 750 | 770 | 25,000 | 507.25 |
| 1984-06-02 | 740 | 750 | 740 | 750 | 18,000 | 494.07 |
| 1984-06-01 | 750 | 751 | 745 | 750 | 71,000 | 494.07 |
| 1984-05-31 | 730 | 750 | 720 | 750 | 14,000 | 494.07 |
| 1984-05-30 | 740 | 740 | 722 | 730 | 9,000 | 480.90 |
| 1984-05-28 | 735 | 750 | 731 | 750 | 43,000 | 494.07 |
| 1984-05-26 | 744 | 745 | 744 | 745 | 2,000 | 490.78 |
| 1984-05-25 | 730 | 750 | 730 | 744 | 15,000 | 490.12 |
| 1984-05-24 | 740 | 740 | 732 | 732 | 18,000 | 482.21 |
| 1984-05-23 | 741 | 750 | 741 | 750 | 27,000 | 494.07 |
| 1984-05-22 | 746 | 755 | 740 | 755 | 49,000 | 497.37 |
| 1984-05-21 | 732 | 760 | 732 | 740 | 35,000 | 487.48 |
| 1984-05-19 | 730 | 730 | 730 | 730 | 4,000 | 480.90 |
| 1984-05-18 | 751 | 752 | 749 | 749 | 12,000 | 493.41 |
| 1984-05-17 | 774 | 774 | 751 | 751 | 27,000 | 494.73 |
| 1984-05-16 | 780 | 790 | 770 | 784 | 43,000 | 516.47 |
| 1984-05-15 | 765 | 785 | 765 | 785 | 28,000 | 517.13 |
| 1984-05-14 | 765 | 779 | 765 | 775 | 21,000 | 510.54 |
| 1984-05-11 | 760 | 789 | 760 | 787 | 36,000 | 518.45 |
| 1984-05-10 | 770 | 770 | 761 | 770 | 17,000 | 507.25 |
| 1984-05-09 | 760 | 780 | 757 | 780 | 20,000 | 513.83 |
| 1984-05-08 | 786 | 786 | 770 | 780 | 33,000 | 513.83 |
| 1984-05-07 | 759 | 796 | 758 | 796 | 43,000 | 524.37 |
| 1984-05-04 | 761 | 761 | 756 | 757 | 33,000 | 498.68 |
| 1984-05-02 | 766 | 770 | 759 | 760 | 136,000 | 500.66 |
| 1984-05-01 | 788 | 790 | 786 | 786 | 69,000 | 517.79 |
| 1984-04-27 | 778 | 782 | 772 | 782 | 19,000 | 515.15 |
| 1984-04-26 | 785 | 788 | 771 | 788 | 44,000 | 519.10 |
| 1984-04-25 | 800 | 809 | 789 | 794 | 41,000 | 523.06 |
| 1984-04-24 | 788 | 819 | 788 | 810 | 175,000 | 533.60 |
| 1984-04-23 | 792 | 809 | 792 | 798 | 165,000 | 525.69 |
| 1984-04-20 | 828 | 830 | 800 | 822 | 113,000 | 541.50 |
| 1984-04-19 | 829 | 830 | 786 | 830 | 329,000 | 546.77 |
| 1984-04-18 | 800 | 820 | 766 | 820 | 345,000 | 540.18 |
| 1984-04-17 | 880 | 880 | 799 | 799 | 1,667,001 | 526.35 |
| 1984-04-16 | 840 | 849 | 830 | 830 | 2,105,001 | 546.77 |
| 1984-04-13 | 661 | 750 | 661 | 750 | 1,231,001 | 494.07 |
| 1984-04-12 | 626 | 660 | 626 | 660 | 43,000 | 434.78 |
| 1984-04-11 | 620 | 621 | 620 | 621 | 16,000 | 409.09 |
| 1984-04-10 | 620 | 620 | 620 | 620 | 14,000 | 408.43 |
| 1984-04-07 | 620 | 620 | 619 | 620 | 21,000 | 408.43 |
| 1984-04-06 | 621 | 621 | 620 | 620 | 2,000 | 408.43 |
| 1984-04-05 | 617 | 629 | 617 | 619 | 18,000 | 407.77 |
| 1984-04-04 | 631 | 631 | 612 | 612 | 13,000 | 403.16 |
| 1984-04-03 | 635 | 635 | 635 | 635 | 11,000 | 418.31 |
| 1984-04-02 | 635 | 641 | 635 | 641 | 31,000 | 422.27 |
| 1984-03-31 | 664 | 664 | 640 | 654 | 40,000 | 430.83 |
| 1984-03-30 | 670 | 670 | 670 | 670 | 56,000 | 441.37 |
| 1984-03-29 | 627 | 655 | 619 | 655 | 57,000 | 431.49 |
| 1984-03-28 | 610 | 628 | 610 | 628 | 33,000 | 413.70 |
| 1984-03-27 | 607 | 610 | 606 | 608 | 45,000 | 400.53 |
| 1984-03-26 | 611 | 611 | 608 | 610 | 17,000 | 401.85 |
| 1984-03-24 | 610 | 610 | 610 | 610 | 24,000 | 401.85 |
| 1984-03-23 | 613 | 613 | 612 | 612 | 24,000 | 403.16 |
| 1984-03-22 | 617 | 620 | 616 | 616 | 54,000 | 405.80 |
| 1984-03-21 | 628 | 628 | 613 | 613 | 45,000 | 403.82 |
| 1984-03-19 | 620 | 630 | 611 | 630 | 42,000 | 415.02 |
| 1984-03-17 | 610 | 610 | 610 | 610 | 5,000 | 401.85 |
| 1984-03-16 | 607 | 609 | 607 | 608 | 36,000 | 400.53 |
| 1984-03-15 | 608 | 608 | 606 | 607 | 46,000 | 399.87 |
| 1984-03-14 | 606 | 615 | 605 | 605 | 70,000 | 398.55 |
| 1984-03-13 | 607 | 607 | 603 | 605 | 43,000 | 398.55 |
| 1984-03-12 | 608 | 608 | 603 | 603 | 33,000 | 397.23 |
| 1984-03-09 | 610 | 610 | 608 | 608 | 11,000 | 400.53 |
| 1984-03-08 | 615 | 615 | 610 | 610 | 18,000 | 401.85 |
| 1984-03-07 | 617 | 625 | 616 | 616 | 24,000 | 405.80 |
| 1984-03-06 | 616 | 618 | 616 | 617 | 38,000 | 406.46 |
| 1984-03-05 | 624 | 624 | 616 | 616 | 32,000 | 405.80 |
| 1984-03-03 | 627 | 627 | 624 | 624 | 15,000 | 411.07 |
| 1984-03-02 | 631 | 631 | 627 | 627 | 36,000 | 413.04 |
| 1984-03-01 | 630 | 635 | 629 | 631 | 19,000 | 415.68 |
| 1984-02-29 | 631 | 640 | 628 | 633 | 26,000 | 417 |
| 1984-02-28 | 630 | 631 | 630 | 631 | 24,000 | 415.68 |
| 1984-02-27 | 631 | 631 | 630 | 630 | 10,000 | 415.02 |
| 1984-02-25 | 630 | 630 | 630 | 630 | 21,000 | 415.02 |
| 1984-02-24 | 627 | 632 | 624 | 630 | 88,000 | 415.02 |
| 1984-02-23 | 641 | 641 | 637 | 637 | 22,000 | 419.63 |
| 1984-02-22 | 642 | 642 | 637 | 637 | 53,000 | 419.63 |
| 1984-02-21 | 642 | 642 | 642 | 642 | 13,000 | 422.93 |
| 1984-02-20 | 640 | 649 | 640 | 641 | 7,000 | 422.27 |
| 1984-02-18 | 640 | 645 | 640 | 641 | 12,000 | 422.27 |
| 1984-02-17 | 642 | 645 | 641 | 641 | 42,000 | 422.27 |
| 1984-02-16 | 645 | 645 | 642 | 645 | 20,000 | 424.90 |
| 1984-02-15 | 647 | 647 | 645 | 645 | 13,000 | 424.90 |
| 1984-02-14 | 650 | 650 | 650 | 650 | 6,000 | 428.20 |
| 1984-02-13 | 650 | 650 | 650 | 650 | 14,000 | 428.20 |
| 1984-02-10 | 660 | 660 | 650 | 650 | 19,000 | 428.20 |
| 1984-02-09 | 657 | 657 | 650 | 650 | 59,000 | 428.20 |
| 1984-02-08 | 658 | 661 | 658 | 658 | 46,000 | 433.47 |
| 1984-02-07 | 660 | 661 | 658 | 658 | 44,000 | 433.47 |
| 1984-02-06 | 667 | 667 | 660 | 663 | 55,000 | 436.76 |
| 1984-02-04 | 678 | 678 | 665 | 665 | 62,000 | 438.08 |
| 1984-02-03 | 669 | 679 | 669 | 670 | 74,000 | 441.37 |
| 1984-02-02 | 669 | 669 | 669 | 669 | 12,000 | 440.71 |
| 1984-02-01 | 670 | 675 | 668 | 670 | 141,000 | 441.37 |
| 1984-01-31 | 674 | 680 | 670 | 680 | 42,000 | 447.96 |
| 1984-01-30 | 675 | 675 | 670 | 675 | 26,000 | 444.66 |
| 1984-01-28 | 677 | 677 | 670 | 677 | 23,000 | 445.98 |
| 1984-01-27 | 673 | 678 | 670 | 678 | 36,000 | 446.64 |
| 1984-01-26 | 680 | 680 | 670 | 675 | 52,000 | 444.66 |
| 1984-01-25 | 679 | 682 | 673 | 682 | 73,000 | 449.28 |
| 1984-01-24 | 685 | 685 | 675 | 684 | 84,000 | 450.59 |
| 1984-01-23 | 685 | 688 | 682 | 688 | 68,000 | 453.23 |
| 1984-01-21 | 688 | 688 | 683 | 687 | 40,000 | 452.57 |
| 1984-01-20 | 683 | 689 | 683 | 688 | 88,000 | 453.23 |
| 1984-01-19 | 689 | 689 | 680 | 689 | 64,000 | 453.89 |
| 1984-01-18 | 686 | 689 | 680 | 689 | 60,000 | 453.89 |
| 1984-01-17 | 680 | 689 | 680 | 689 | 45,000 | 453.89 |
| 1984-01-13 | 691 | 691 | 683 | 685 | 43,000 | 451.25 |
| 1984-01-12 | 678 | 685 | 666 | 685 | 75,000 | 451.25 |
| 1984-01-11 | 675 | 680 | 672 | 680 | 60,000 | 447.96 |
| 1984-01-10 | 671 | 674 | 671 | 673 | 40,000 | 443.35 |
| 1984-01-09 | 669 | 685 | 669 | 681 | 58,000 | 448.62 |
| 1984-01-07 | 669 | 669 | 669 | 669 | 34,000 | 440.71 |
| 1984-01-06 | 667 | 669 | 659 | 667 | 24,000 | 439.39 |
| 1984-01-05 | 650 | 666 | 648 | 666 | 52,000 | 438.74 |
| 1984-01-04 | 649 | 650 | 648 | 650 | 21,000 | 428.20 |
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
