8253 (株)クレディセゾンの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,670	2,690	2,600	2,640	35,000	1,739.13
1986-12-26	2,700	2,720	2,670	2,670	69,000	1,758.89
1986-12-25	2,750	2,750	2,650	2,730	98,000	1,798.42
1986-12-24	2,740	2,790	2,660	2,750	112,000	1,811.59
1986-12-23	2,730	2,810	2,650	2,750	322,000	1,811.59
1986-12-22	2,720	2,780	2,640	2,750	144,000	1,811.59
1986-12-19	2,700	2,810	2,700	2,760	356,000	1,818.18
1986-12-18	2,750	2,760	2,700	2,700	130,000	1,778.66
1986-12-17	2,810	2,840	2,750	2,830	138,000	1,864.30
1986-12-16	2,850	2,900	2,800	2,850	219,000	1,877.47
1986-12-15	2,940	2,940	2,840	2,870	357,000	1,890.65
1986-12-12	2,790	2,910	2,780	2,910	1,032,001	1,917
1986-12-11	2,800	2,820	2,750	2,750	195,000	1,811.59
1986-12-10	2,810	2,870	2,760	2,840	346,000	1,870.88
1986-12-09	2,890	2,900	2,750	2,840	583,000	1,870.88
1986-12-08	2,940	3,000	2,880	2,900	1,239,001	1,910.41
1986-12-06	2,890	2,970	2,880	2,930	1,164,001	1,930.17
1986-12-05	2,750	2,870	2,700	2,820	1,088,001	1,857.71
1986-12-04	2,810	2,870	2,770	2,800	1,260,001	1,844.53
1986-12-03	2,740	2,950	2,690	2,880	4,218,002	1,897.23
1986-12-02	2,500	2,800	2,480	2,780	2,239,001	1,831.36
1986-12-01	2,470	2,580	2,390	2,500	841,000	1,646.90
1986-11-29	2,220	2,440	2,220	2,440	433,000	1,607.38
1986-11-28	2,250	2,250	2,180	2,220	265,000	1,462.45
1986-11-27	2,000	2,250	2,000	2,250	184,000	1,482.21
1986-11-26	1,980	2,000	1,940	2,000	131,000	1,317.52
1986-11-25	1,950	2,020	1,910	2,020	108,000	1,330.70
1986-11-22	1,810	1,890	1,800	1,890	34,000	1,245.06
1986-11-21	1,810	1,810	1,810	1,810	9,000	1,192.36
1986-11-20	1,810	1,810	1,800	1,810	23,000	1,192.36
1986-11-19	1,800	1,810	1,800	1,810	12,000	1,192.36
1986-11-18	1,870	1,870	1,810	1,840	13,000	1,212.12
1986-11-14	1,880	1,920	1,850	1,920	14,000	1,264.82
1986-11-12	1,860	1,860	1,860	1,860	6,000	1,225.30
1986-11-10	1,950	1,950	1,950	1,950	5,000	1,284.58
1986-11-07	1,900	2,000	1,890	1,990	15,000	1,310.94
1986-11-06	1,890	1,890	1,890	1,890	2,000	1,245.06
1986-11-04	1,870	1,910	1,870	1,900	64,000	1,251.65
1986-11-01	1,880	1,880	1,880	1,880	6,000	1,238.47
1986-10-31	1,930	1,930	1,900	1,900	14,000	1,251.65
1986-10-30	1,940	1,960	1,920	1,930	25,000	1,271.41
1986-10-29	1,840	1,950	1,820	1,950	42,000	1,284.58
1986-10-28	1,860	1,860	1,860	1,860	2,000	1,225.30
1986-10-27	1,800	1,880	1,800	1,880	5,000	1,238.47
1986-10-25	1,750	1,800	1,720	1,800	18,000	1,185.77
1986-10-24	1,720	1,840	1,720	1,830	16,000	1,205.53
1986-10-23	1,700	1,700	1,690	1,690	6,000	1,113.31
1986-10-22	1,800	1,800	1,730	1,730	14,000	1,139.66
1986-10-21	1,860	1,870	1,810	1,810	19,000	1,192.36
1986-10-20	1,960	1,980	1,900	1,900	5,000	1,251.65
1986-10-17	1,940	2,000	1,930	2,000	59,000	1,317.52
1986-10-16	1,930	1,940	1,930	1,940	79,000	1,278
1986-10-15	1,950	1,950	1,900	1,930	8,000	1,271.41
1986-10-14	1,990	1,990	1,950	1,960	19,000	1,291.17
1986-10-13	2,000	2,050	2,000	2,050	15,000	1,350.46
1986-10-09	2,000	2,000	2,000	2,000	7,000	1,317.52
1986-10-08	2,060	2,060	1,960	2,000	14,000	1,317.52
1986-10-07	2,090	2,090	2,060	2,060	31,000	1,357.05
1986-10-06	1,980	2,010	1,950	2,010	4,000	1,324.11
1986-10-04	1,940	1,980	1,930	1,930	9,000	1,271.41
1986-10-03	1,920	1,960	1,920	1,920	25,000	1,264.82
1986-10-02	2,000	2,000	1,860	1,970	59,000	1,297.76
1986-10-01	2,140	2,150	1,970	1,970	28,000	1,297.76
1986-09-30	2,250	2,250	2,240	2,240	23,000	1,475.63
1986-09-29	2,300	2,300	2,270	2,290	196,000	1,508.56
1986-09-27	2,200	2,330	2,200	2,300	161,000	1,515.15
1986-09-26	2,110	2,120	2,070	2,120	31,000	1,396.57
1986-09-25	2,180	2,190	2,180	2,190	14,000	1,442.69
1986-09-24	2,060	2,200	2,050	2,200	23,000	1,449.28
1986-09-22	2,030	2,030	2,030	2,030	3,000	1,337.29
1986-09-19	2,070	2,100	2,030	2,100	21,000	1,383.40
1986-09-18	2,040	2,070	2,040	2,070	11,000	1,363.64
1986-09-17	2,190	2,190	2,130	2,130	14,000	1,403.16
1986-09-16	2,150	2,150	2,070	2,130	9,000	1,403.16
1986-09-12	2,140	2,160	2,120	2,120	14,000	1,396.57
1986-09-11	2,200	2,200	2,100	2,140	16,000	1,409.75
1986-09-10	2,200	2,200	2,170	2,170	5,000	1,429.51
1986-09-09	2,200	2,200	2,190	2,190	7,000	1,442.69
1986-09-08	2,240	2,240	2,190	2,200	15,000	1,449.28
1986-09-06	2,250	2,250	2,240	2,250	10,000	1,482.21
1986-09-05	2,270	2,270	2,250	2,250	8,000	1,482.21
1986-09-04	2,290	2,300	2,260	2,280	18,000	1,501.98
1986-09-03	2,310	2,310	2,290	2,300	102,000	1,515.15
1986-09-02	2,150	2,300	2,140	2,250	54,000	1,482.21
1986-09-01	2,080	2,160	2,060	2,160	14,000	1,422.92
1986-08-30	2,060	2,060	2,060	2,060	7,000	1,357.05
1986-08-29	2,060	2,100	2,060	2,090	24,000	1,376.81
1986-08-28	2,100	2,100	2,030	2,100	15,000	1,383.40
1986-08-27	2,160	2,160	2,120	2,130	41,000	1,403.16
1986-08-26	2,160	2,200	2,160	2,190	25,000	1,442.69
1986-08-25	2,190	2,240	2,150	2,200	30,000	1,449.28
1986-08-23	2,150	2,190	2,150	2,190	27,000	1,442.69
1986-08-22	2,190	2,200	2,190	2,200	4,000	1,449.28
1986-08-21	2,180	2,200	2,130	2,200	32,000	1,449.28
1986-08-20	2,170	2,200	2,170	2,170	27,000	1,429.51
1986-08-19	2,210	2,210	2,180	2,200	24,000	1,449.28
1986-08-18	2,270	2,270	2,220	2,230	15,000	1,469.04
1986-08-15	2,260	2,270	2,200	2,270	38,000	1,495.39
1986-08-14	2,200	2,200	2,180	2,200	24,000	1,449.28
1986-08-13	2,200	2,230	2,200	2,230	15,000	1,469.04
1986-08-12	2,230	2,230	2,180	2,180	31,000	1,436.10
1986-08-11	2,250	2,250	2,220	2,230	15,000	1,469.04
1986-08-08	2,260	2,260	2,250	2,250	11,000	1,482.21
1986-08-07	2,230	2,300	2,230	2,300	89,000	1,515.15
1986-08-06	2,290	2,290	2,230	2,230	41,000	1,469.04
1986-08-05	2,290	2,300	2,250	2,250	46,000	1,482.21
1986-08-04	2,260	2,300	2,260	2,290	57,000	1,508.56
1986-08-02	2,250	2,300	2,250	2,270	12,000	1,495.39
1986-08-01	2,210	2,300	2,200	2,250	24,000	1,482.21
1986-07-31	2,270	2,300	2,210	2,270	28,000	1,495.39
1986-07-30	2,260	2,270	2,250	2,270	28,000	1,495.39
1986-07-29	2,300	2,330	2,250	2,270	234,000	1,495.39
1986-07-28	2,290	2,340	2,290	2,340	87,000	1,541.50
1986-07-26	2,310	2,320	2,300	2,310	20,000	1,521.74
1986-07-25	2,240	2,340	2,240	2,300	150,000	1,515.15
1986-07-24	2,170	2,290	2,170	2,270	59,000	1,495.39
1986-07-23	2,200	2,240	2,170	2,210	89,000	1,455.86
1986-07-22	2,250	2,250	2,200	2,210	76,000	1,455.86
1986-07-21	2,290	2,300	2,230	2,250	40,000	1,482.21
1986-07-19	2,300	2,300	2,270	2,300	22,000	1,515.15
1986-07-18	2,210	2,300	2,210	2,300	115,000	1,515.15
1986-07-17	2,230	2,280	2,200	2,250	85,000	1,482.21
1986-07-16	2,300	2,300	2,250	2,250	131,000	1,482.21
1986-07-15	2,110	2,310	2,110	2,300	70,000	1,515.15
1986-07-14	2,150	2,190	2,150	2,150	27,000	1,416.34
1986-07-11	2,110	2,150	2,070	2,150	71,000	1,416.34
1986-07-10	2,130	2,150	2,100	2,150	69,000	1,416.34
1986-07-09	2,130	2,190	2,120	2,170	70,000	1,429.51
1986-07-08	2,100	2,130	2,080	2,080	35,000	1,370.22
1986-07-07	2,110	2,110	2,080	2,080	14,000	1,370.22
1986-07-05	2,080	2,130	2,080	2,110	27,000	1,389.99
1986-07-04	2,130	2,130	2,130	2,130	24,000	1,403.16
1986-07-03	2,060	2,100	2,040	2,080	86,000	1,370.22
1986-07-02	2,100	2,100	2,040	2,060	46,000	1,357.05
1986-07-01	2,050	2,100	2,050	2,100	22,000	1,383.40
1986-06-30	2,050	2,050	1,990	2,000	72,000	1,317.52
1986-06-28	2,010	2,050	2,010	2,050	16,000	1,350.46
1986-06-27	2,080	2,090	2,040	2,050	72,000	1,350.46
1986-06-26	2,100	2,140	2,100	2,100	7,000	1,383.40
1986-06-25	2,090	2,090	2,090	2,090	14,000	1,376.81
1986-06-24	2,140	2,160	2,080	2,160	25,000	1,422.92
1986-06-23	2,100	2,180	2,080	2,180	44,000	1,436.10
1986-06-21	2,090	2,090	2,080	2,080	20,000	1,370.22
1986-06-20	2,150	2,150	2,080	2,150	51,000	1,416.34
1986-06-19	2,130	2,170	2,120	2,150	29,000	1,416.34
1986-06-18	2,130	2,130	2,100	2,100	42,000	1,383.40
1986-06-17	2,170	2,170	2,150	2,150	38,000	1,416.34
1986-06-16	2,180	2,190	2,170	2,180	22,000	1,436.10
1986-06-13	2,210	2,220	2,180	2,220	39,000	1,462.45
1986-06-12	2,230	2,230	2,170	2,170	15,000	1,429.51
1986-06-11	2,180	2,240	2,170	2,170	41,000	1,429.51
1986-06-10	2,200	2,210	2,160	2,190	95,000	1,442.69
1986-06-09	2,200	2,250	2,170	2,240	94,000	1,475.63
1986-06-07	2,170	2,200	2,160	2,200	27,000	1,449.28
1986-06-06	2,190	2,240	2,170	2,170	68,000	1,429.51
1986-06-05	2,200	2,200	2,180	2,200	82,000	1,449.28
1986-06-04	2,270	2,280	2,210	2,210	134,000	1,455.86
1986-06-03	2,280	2,280	2,240	2,280	33,000	1,501.98
1986-06-02	2,280	2,300	2,240	2,260	85,000	1,488.80
1986-05-31	2,260	2,290	2,220	2,280	57,000	1,501.98
1986-05-30	2,320	2,320	2,260	2,290	129,000	1,508.56
1986-05-29	2,270	2,380	2,250	2,320	261,000	1,528.33
1986-05-28	2,270	2,270	2,210	2,260	677,000	1,488.80
1986-05-27	2,260	2,280	2,230	2,270	120,000	1,495.39
1986-05-26	2,230	2,240	2,200	2,240	74,000	1,475.63
1986-05-24	2,180	2,230	2,140	2,230	34,000	1,469.04
1986-05-23	2,140	2,240	2,100	2,100	74,000	1,383.40
1986-05-22	2,100	2,160	2,100	2,140	35,000	1,409.75
1986-05-21	2,060	2,140	2,060	2,140	68,000	1,409.75
1986-05-20	2,100	2,140	2,060	2,100	32,000	1,383.40
1986-05-19	2,140	2,140	2,060	2,060	30,000	1,357.05
1986-05-17	2,130	2,140	2,130	2,140	8,000	1,409.75
1986-05-16	2,200	2,200	2,150	2,190	16,000	1,442.69
1986-05-15	2,150	2,210	2,120	2,210	36,000	1,455.86
1986-05-14	2,200	2,240	2,160	2,220	26,000	1,462.45
1986-05-13	2,210	2,240	2,130	2,240	122,000	1,475.63
1986-05-12	2,220	2,250	2,200	2,250	124,000	1,482.21
1986-05-09	2,200	2,230	2,160	2,220	90,000	1,462.45
1986-05-08	2,190	2,200	2,150	2,160	73,000	1,422.92
1986-05-07	2,150	2,200	2,110	2,110	74,000	1,389.99
1986-05-06	2,230	2,230	2,110	2,170	58,000	1,429.51
1986-05-02	2,200	2,230	2,160	2,170	54,000	1,429.51
1986-05-01	2,250	2,250	2,110	2,240	53,000	1,475.63
1986-04-30	2,260	2,260	2,230	2,230	93,000	1,469.04
1986-04-28	2,300	2,300	2,210	2,270	221,000	1,495.39
1986-04-26	2,190	2,290	2,150	2,260	1,055,001	1,488.80
1986-04-25	2,150	2,180	2,130	2,180	222,000	1,436.10
1986-04-24	2,150	2,150	2,100	2,150	232,000	1,416.34
1986-04-23	2,170	2,180	2,130	2,150	233,000	1,416.34
1986-04-22	2,190	2,200	2,160	2,160	170,000	1,422.92
1986-04-21	2,180	2,220	2,160	2,190	208,000	1,442.69
1986-04-19	2,190	2,200	2,140	2,170	256,000	1,429.51
1986-04-18	2,130	2,190	2,100	2,190	598,000	1,442.69
1986-04-17	2,100	2,170	2,080	2,130	544,000	1,403.16
1986-04-16	2,060	2,080	2,000	2,070	334,000	1,363.64
1986-04-15	2,070	2,080	1,980	2,020	346,000	1,330.70
1986-04-14	1,950	2,120	1,940	2,090	450,000	1,376.81
1986-04-11	1,950	1,980	1,900	1,950	107,000	1,284.58
1986-04-10	1,910	1,940	1,900	1,940	23,000	1,278
1986-04-09	1,890	1,940	1,890	1,940	19,000	1,278
1986-04-08	1,940	1,950	1,890	1,950	81,000	1,284.58
1986-04-07	1,880	1,950	1,870	1,950	32,000	1,284.58
1986-04-05	1,890	1,920	1,880	1,880	22,000	1,238.47
1986-04-04	1,910	1,950	1,900	1,950	54,000	1,284.58
1986-04-03	1,930	1,950	1,890	1,950	132,000	1,284.58
1986-04-02	1,900	2,000	1,900	1,930	94,000	1,271.41
1986-04-01	1,770	1,870	1,700	1,850	70,000	1,218.71
1986-03-31	1,740	1,800	1,700	1,750	43,000	1,152.83
1986-03-29	1,820	1,830	1,720	1,720	53,000	1,133.07
1986-03-28	1,720	1,800	1,700	1,800	42,000	1,185.77
1986-03-27	1,740	1,740	1,690	1,700	32,000	1,119.89
1986-03-26	1,740	1,750	1,700	1,750	24,000	1,152.83
1986-03-25	1,680	1,770	1,650	1,750	113,000	1,152.83
1986-03-24	1,730	1,730	1,660	1,690	74,000	1,113.31
1986-03-22	1,730	1,750	1,700	1,740	143,000	1,146.25
1986-03-20	1,820	1,830	1,760	1,760	56,000	1,159.42
1986-03-19	1,830	1,860	1,820	1,840	35,000	1,212.12
1986-03-18	1,910	1,910	1,840	1,880	210,000	1,238.47
1986-03-17	1,900	1,950	1,870	1,910	188,000	1,258.23
1986-03-15	1,890	1,950	1,890	1,950	38,000	1,284.58
1986-03-14	1,920	1,920	1,890	1,890	55,000	1,245.06
1986-03-13	2,010	2,010	1,910	1,940	77,000	1,278
1986-03-12	2,000	2,050	1,970	2,020	74,000	1,330.70
1986-03-11	1,950	1,980	1,940	1,980	36,000	1,304.35
1986-03-10	1,950	1,950	1,910	1,950	36,000	1,284.58
1986-03-07	1,930	2,000	1,900	2,000	77,000	1,317.52
1986-03-06	1,980	1,980	1,900	1,960	53,000	1,291.17
1986-03-05	1,980	2,000	1,950	1,990	32,000	1,310.94
1986-03-04	1,900	2,000	1,900	2,000	96,000	1,317.52
1986-03-03	1,940	1,950	1,870	1,950	37,000	1,284.58
1986-03-01	1,990	1,990	1,910	1,970	65,000	1,297.76
1986-02-28	2,030	2,030	1,990	1,990	69,000	1,310.94
1986-02-27	2,030	2,080	1,980	2,040	89,000	1,343.87
1986-02-26	2,100	2,100	2,020	2,070	806,000	1,363.64
1986-02-25	2,130	2,160	2,120	2,120	210,000	1,396.57
1986-02-24	2,150	2,170	2,110	2,130	156,000	1,403.16
1986-02-22	2,110	2,130	2,080	2,130	233,000	1,403.16
1986-02-21	2,100	2,130	2,050	2,100	441,000	1,383.40
1986-02-20	1,990	2,150	1,990	2,080	853,000	1,370.22
1986-02-19	1,970	2,000	1,920	1,990	177,000	1,310.94
1986-02-18	1,970	2,000	1,950	1,960	239,000	1,291.17
1986-02-17	1,980	2,020	1,900	1,990	278,000	1,310.94
1986-02-15	1,980	1,980	1,940	1,940	87,000	1,278
1986-02-14	2,020	2,020	1,960	1,960	1,364,001	1,291.17
1986-02-13	1,890	1,940	1,860	1,930	1,617,001	1,271.41
1986-02-12	1,830	1,830	1,750	1,810	80,000	1,192.36
1986-02-10	1,870	1,890	1,820	1,850	152,000	1,218.71
1986-02-07	1,830	1,850	1,810	1,850	192,000	1,218.71
1986-02-06	1,840	1,840	1,780	1,790	56,000	1,179.18
1986-02-05	1,810	1,840	1,810	1,810	83,000	1,192.36
1986-02-04	1,850	1,860	1,810	1,840	540,000	1,212.12
1986-02-03	1,800	1,860	1,790	1,850	224,000	1,218.71
1986-02-01	1,720	1,800	1,720	1,770	110,000	1,166.01
1986-01-31	1,720	1,760	1,700	1,750	102,000	1,152.83
1986-01-30	1,760	1,790	1,710	1,780	89,000	1,172.60
1986-01-29	1,800	1,800	1,750	1,790	401,000	1,179.18
1986-01-28	1,800	1,830	1,780	1,810	293,000	1,192.36
1986-01-27	1,820	1,820	1,750	1,810	113,000	1,192.36
1986-01-25	1,750	1,830	1,750	1,820	227,000	1,198.95
1986-01-24	1,770	1,780	1,750	1,780	198,000	1,172.60
1986-01-23	1,760	1,780	1,760	1,780	127,000	1,172.60
1986-01-22	1,790	1,790	1,750	1,780	368,000	1,172.60
1986-01-21	1,750	1,820	1,750	1,780	671,000	1,172.60
1986-01-20	1,710	1,750	1,690	1,750	252,000	1,152.83
1986-01-18	1,720	1,720	1,680	1,690	92,000	1,113.31
1986-01-17	1,730	1,760	1,700	1,710	451,000	1,126.48
1986-01-16	1,670	1,700	1,670	1,700	89,000	1,119.89
1986-01-14	1,720	1,730	1,670	1,700	157,000	1,119.89
1986-01-13	1,700	1,730	1,680	1,730	89,000	1,139.66
1986-01-10	1,720	1,740	1,670	1,700	569,000	1,119.89
1986-01-09	1,700	1,770	1,700	1,760	940,001	1,159.42
1986-01-08	1,650	1,730	1,650	1,700	623,000	1,119.89
1986-01-07	1,680	1,700	1,640	1,650	1,091,001	1,086.96
1986-01-06	1,510	1,670	1,510	1,660	1,006,001	1,093.54
1986-01-04	1,500	1,550	1,490	1,530	99,000	1,007.91

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12月
日	月	火	水	木	金	土
« 11月29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 [1986年度]

8253 (株)クレディセゾンの時系列データ [1986年度]