8253 (株)クレディセゾンの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,640	2,720	2,640	2,700	57,000	1,778.66
1988-12-27	2,680	2,700	2,680	2,680	25,000	1,765.48
1988-12-26	2,720	2,720	2,720	2,720	24,000	1,791.83
1988-12-24	2,730	2,730	2,690	2,690	7,000	1,772.07
1988-12-23	2,680	2,690	2,650	2,690	49,000	1,772.07
1988-12-22	2,680	2,690	2,680	2,690	45,000	1,772.07
1988-12-21	2,680	2,700	2,680	2,700	27,000	1,778.66
1988-12-20	2,680	2,680	2,660	2,660	42,000	1,752.31
1988-12-19	2,650	2,690	2,650	2,680	37,000	1,765.48
1988-12-16	2,640	2,650	2,630	2,640	33,000	1,739.13
1988-12-15	2,680	2,690	2,660	2,660	47,000	1,752.31
1988-12-14	2,670	2,690	2,670	2,670	26,000	1,758.89
1988-12-13	2,700	2,700	2,670	2,670	22,000	1,758.89
1988-12-12	2,670	2,700	2,670	2,670	31,000	1,758.89
1988-12-09	2,700	2,720	2,650	2,650	53,000	1,745.72
1988-12-08	2,730	2,760	2,730	2,760	60,000	1,818.18
1988-12-07	2,700	2,740	2,700	2,740	10,000	1,805.01
1988-12-06	2,700	2,740	2,700	2,700	39,000	1,778.66
1988-12-05	2,780	2,780	2,770	2,770	19,000	1,824.77
1988-12-03	2,780	2,780	2,770	2,770	93,000	1,824.77
1988-12-02	2,760	2,780	2,760	2,770	48,000	1,824.77
1988-12-01	2,740	2,800	2,740	2,750	99,000	1,811.59
1988-11-30	2,730	2,730	2,730	2,730	44,000	1,798.42
1988-11-29	2,700	2,720	2,700	2,720	19,000	1,791.83
1988-11-28	2,750	2,760	2,700	2,700	57,000	1,778.66
1988-11-26	2,680	2,720	2,680	2,720	25,000	1,791.83
1988-11-25	2,690	2,730	2,690	2,700	67,000	1,778.66
1988-11-24	2,720	2,740	2,720	2,730	46,000	1,798.42
1988-11-22	2,700	2,780	2,700	2,760	245,000	1,818.18
1988-11-21	2,600	2,680	2,600	2,660	20,000	1,752.31
1988-11-18	2,590	2,640	2,590	2,620	42,000	1,725.96
1988-11-17	2,600	2,620	2,600	2,600	21,000	1,712.78
1988-11-16	2,600	2,640	2,600	2,600	65,000	1,712.78
1988-11-15	2,440	2,530	2,440	2,530	50,000	1,666.67
1988-11-14	2,450	2,450	2,450	2,450	39,000	1,613.97
1988-11-11	2,450	2,450	2,450	2,450	31,000	1,613.97
1988-11-10	2,440	2,470	2,440	2,450	46,000	1,613.97
1988-11-09	2,450	2,460	2,440	2,440	65,000	1,607.38
1988-11-08	2,450	2,450	2,430	2,450	48,000	1,613.97
1988-11-07	2,430	2,450	2,430	2,450	48,000	1,613.97
1988-11-05	2,450	2,480	2,430	2,430	25,000	1,600.79
1988-11-04	2,450	2,460	2,450	2,450	66,000	1,613.97
1988-11-02	2,480	2,480	2,430	2,430	116,000	1,600.79
1988-11-01	2,480	2,480	2,450	2,480	101,000	1,633.73
1988-10-31	2,480	2,490	2,480	2,480	33,000	1,633.73
1988-10-29	2,490	2,490	2,480	2,480	5,000	1,633.73
1988-10-28	2,480	2,500	2,480	2,480	23,000	1,633.73
1988-10-27	2,480	2,500	2,480	2,500	42,000	1,646.90
1988-10-26	2,490	2,500	2,480	2,500	101,000	1,646.90
1988-10-25	2,460	2,500	2,460	2,500	16,000	1,646.90
1988-10-24	2,530	2,530	2,480	2,480	17,000	1,633.73
1988-10-22	2,500	2,520	2,480	2,500	51,000	1,646.90
1988-10-21	2,460	2,550	2,450	2,550	46,000	1,679.84
1988-10-20	2,450	2,450	2,450	2,450	5,000	1,613.97
1988-10-19	2,450	2,450	2,450	2,450	5,000	1,613.97
1988-10-18	2,440	2,450	2,430	2,440	38,000	1,607.38
1988-10-17	2,430	2,450	2,430	2,430	28,000	1,600.79
1988-10-14	2,440	2,440	2,430	2,440	19,000	1,607.38
1988-10-13	2,420	2,450	2,420	2,440	30,000	1,607.38
1988-10-12	2,420	2,430	2,420	2,420	23,000	1,594.20
1988-10-11	2,440	2,450	2,420	2,420	11,000	1,594.20
1988-10-07	2,410	2,410	2,400	2,400	10,000	1,581.03
1988-10-06	2,420	2,460	2,400	2,400	26,000	1,581.03
1988-10-05	2,450	2,460	2,450	2,460	15,000	1,620.55
1988-10-04	2,460	2,460	2,450	2,450	35,000	1,613.97
1988-10-03	2,530	2,530	2,460	2,460	19,000	1,620.55
1988-10-01	2,520	2,520	2,460	2,460	14,000	1,620.55
1988-09-30	2,510	2,550	2,510	2,550	44,000	1,679.84
1988-09-29	2,430	2,430	2,420	2,430	31,000	1,600.79
1988-09-28	2,430	2,430	2,430	2,430	11,000	1,600.79
1988-09-27	2,450	2,450	2,410	2,420	59,000	1,594.20
1988-09-26	2,430	2,430	2,430	2,430	1,000	1,600.79
1988-09-24	2,500	2,500	2,500	2,500	5,000	1,646.90
1988-09-22	2,470	2,470	2,410	2,420	42,000	1,594.20
1988-09-21	2,420	2,420	2,420	2,420	21,000	1,594.20
1988-09-20	2,420	2,430	2,410	2,430	66,000	1,600.79
1988-09-19	2,410	2,420	2,410	2,420	10,000	1,594.20
1988-09-16	2,420	2,420	2,400	2,410	84,000	1,587.62
1988-09-14	2,440	2,450	2,420	2,450	33,000	1,613.97
1988-09-13	2,450	2,450	2,450	2,450	7,000	1,613.97
1988-09-12	2,460	2,460	2,450	2,450	3,000	1,613.97
1988-09-09	2,450	2,470	2,450	2,450	53,000	1,613.97
1988-09-08	2,470	2,470	2,470	2,470	4,000	1,627.14
1988-09-07	2,470	2,470	2,470	2,470	1,000	1,627.14
1988-09-06	2,550	2,550	2,470	2,470	27,000	1,627.14
1988-09-05	2,430	2,430	2,430	2,430	1,000	1,600.79
1988-09-03	2,410	2,410	2,410	2,410	4,000	1,587.62
1988-09-02	2,450	2,450	2,400	2,410	77,000	1,587.62
1988-09-01	2,480	2,480	2,430	2,450	9,000	1,613.97
1988-08-31	2,450	2,490	2,440	2,440	8,000	1,607.38
1988-08-30	2,410	2,450	2,410	2,450	3,000	1,613.97
1988-08-29	2,450	2,450	2,400	2,400	28,000	1,581.03
1988-08-27	2,400	2,400	2,400	2,400	21,000	1,581.03
1988-08-26	2,440	2,450	2,400	2,400	17,000	1,581.03
1988-08-25	2,440	2,450	2,430	2,430	14,000	1,600.79
1988-08-24	2,460	2,460	2,450	2,460	25,000	1,620.55
1988-08-23	2,490	2,490	2,460	2,460	23,000	1,620.55
1988-08-22	2,490	2,490	2,480	2,480	26,000	1,633.73
1988-08-19	2,500	2,500	2,460	2,500	40,000	1,646.90
1988-08-18	2,500	2,510	2,490	2,500	53,000	1,646.90
1988-08-17	2,530	2,540	2,500	2,510	218,000	1,653.49
1988-08-16	2,530	2,540	2,510	2,510	211,000	1,653.49
1988-08-15	2,530	2,540	2,530	2,530	4,000	1,666.67
1988-08-12	2,540	2,540	2,530	2,530	9,000	1,666.67
1988-08-11	2,500	2,550	2,500	2,540	13,000	1,673.25
1988-08-10	2,530	2,530	2,500	2,500	18,000	1,646.90
1988-08-09	2,530	2,530	2,530	2,530	1,000	1,666.67
1988-08-08	2,540	2,540	2,530	2,530	2,000	1,666.67
1988-08-06	2,520	2,520	2,520	2,520	1,000	1,660.08
1988-08-05	2,500	2,520	2,500	2,520	14,000	1,660.08
1988-08-04	2,510	2,520	2,500	2,500	51,000	1,646.90
1988-08-03	2,530	2,530	2,520	2,520	55,000	1,660.08
1988-08-02	2,600	2,600	2,510	2,510	11,000	1,653.49
1988-08-01	2,600	2,600	2,560	2,560	24,000	1,686.43
1988-07-30	2,500	2,500	2,500	2,500	13,000	1,646.90
1988-07-29	2,600	2,600	2,500	2,500	38,000	1,646.90
1988-07-28	2,590	2,590	2,590	2,590	2,000	1,706.19
1988-07-27	2,530	2,610	2,480	2,610	55,000	1,719.37
1988-07-26	2,500	2,570	2,500	2,570	16,000	1,693.02
1988-07-25	2,500	2,540	2,500	2,540	6,000	1,673.25
1988-07-23	2,500	2,500	2,500	2,500	11,000	1,646.90
1988-07-22	2,450	2,490	2,450	2,490	39,000	1,640.32
1988-07-21	2,490	2,530	2,490	2,530	27,000	1,666.67
1988-07-20	2,520	2,550	2,520	2,530	18,000	1,666.67
1988-07-19	2,500	2,540	2,500	2,540	5,000	1,673.25
1988-07-18	2,500	2,500	2,450	2,500	19,000	1,646.90
1988-07-15	2,500	2,520	2,490	2,490	62,000	1,640.32
1988-07-14	2,550	2,550	2,520	2,520	32,000	1,660.08
1988-07-13	2,550	2,580	2,530	2,570	25,000	1,693.02
1988-07-12	2,530	2,580	2,530	2,580	9,000	1,699.60
1988-07-11	2,520	2,550	2,510	2,520	14,000	1,660.08
1988-07-08	2,500	2,510	2,500	2,510	20,000	1,653.49
1988-07-07	2,510	2,520	2,500	2,500	23,000	1,646.90
1988-07-06	2,530	2,540	2,500	2,500	40,000	1,646.90
1988-07-05	2,580	2,580	2,520	2,530	11,000	1,666.67
1988-07-04	2,600	2,600	2,580	2,580	18,000	1,699.60
1988-07-02	2,600	2,600	2,600	2,600	9,000	1,712.78
1988-07-01	2,620	2,660	2,610	2,620	26,000	1,725.96
1988-06-30	2,620	2,620	2,610	2,620	13,000	1,725.96
1988-06-29	2,670	2,670	2,610	2,610	13,000	1,719.37
1988-06-28	2,660	2,680	2,650	2,680	39,000	1,765.48
1988-06-27	2,710	2,710	2,630	2,630	34,000	1,732.54
1988-06-25	2,650	2,730	2,640	2,730	21,000	1,798.42
1988-06-24	2,650	2,690	2,640	2,670	21,000	1,758.89
1988-06-23	2,690	2,690	2,630	2,640	28,000	1,739.13
1988-06-22	2,700	2,700	2,630	2,630	41,000	1,732.54
1988-06-21	2,640	2,650	2,610	2,620	29,000	1,725.96
1988-06-20	2,680	2,680	2,660	2,660	13,000	1,752.31
1988-06-17	2,660	2,700	2,660	2,680	84,000	1,765.48
1988-06-16	2,700	2,700	2,660	2,670	66,000	1,758.89
1988-06-15	2,750	2,750	2,700	2,700	51,000	1,778.66
1988-06-14	2,750	2,750	2,750	2,750	4,000	1,811.59
1988-06-13	2,760	2,770	2,760	2,770	15,000	1,824.77
1988-06-10	2,770	2,770	2,770	2,770	5,000	1,824.77
1988-06-09	2,800	2,800	2,760	2,760	7,000	1,818.18
1988-06-08	2,730	2,730	2,730	2,730	10,000	1,798.42
1988-06-07	2,750	2,750	2,730	2,730	10,000	1,798.42
1988-06-06	2,700	2,730	2,700	2,730	2,000	1,798.42
1988-06-04	2,750	2,750	2,700	2,700	2,000	1,778.66
1988-06-03	2,850	2,850	2,750	2,750	3,000	1,811.59
1988-06-02	2,870	2,870	2,840	2,840	4,000	1,870.88
1988-06-01	2,750	2,890	2,740	2,890	34,000	1,903.82
1988-05-31	2,710	2,710	2,680	2,710	6,000	1,785.24
1988-05-30	2,710	2,710	2,700	2,710	3,000	1,785.24
1988-05-28	2,710	2,710	2,700	2,710	11,000	1,785.24
1988-05-27	2,760	2,780	2,700	2,700	22,000	1,778.66
1988-05-25	2,770	2,770	2,770	2,770	5,000	1,824.77
1988-05-24	2,770	2,770	2,770	2,770	1,000	1,824.77
1988-05-23	2,800	2,800	2,750	2,760	17,000	1,818.18
1988-05-20	2,860	2,860	2,790	2,800	18,000	1,844.53
1988-05-19	2,830	2,920	2,800	2,850	26,000	1,877.47
1988-05-18	2,920	2,920	2,850	2,850	24,000	1,877.47
1988-05-17	2,940	2,950	2,920	2,940	71,000	1,936.76
1988-05-16	2,890	2,910	2,870	2,900	58,000	1,910.41
1988-05-13	2,780	2,890	2,750	2,890	28,000	1,903.82
1988-05-12	2,760	2,780	2,760	2,770	14,000	1,824.77
1988-05-11	2,860	2,900	2,840	2,840	14,000	1,870.88
1988-05-10	2,920	2,920	2,900	2,900	10,000	1,910.41
1988-05-09	2,960	2,990	2,950	2,990	88,000	1,969.70
1988-05-07	2,960	2,960	2,910	2,960	57,000	1,949.93
1988-05-06	2,970	2,970	2,930	2,970	97,000	1,956.52
1988-05-02	2,870	2,980	2,840	2,980	119,000	1,963.11
1988-04-30	2,840	2,850	2,840	2,850	49,000	1,877.47
1988-04-28	2,780	2,850	2,740	2,850	108,000	1,877.47
1988-04-27	2,750	2,750	2,740	2,740	12,000	1,805.01
1988-04-26	2,750	2,750	2,740	2,750	21,000	1,811.59
1988-04-25	2,740	2,760	2,740	2,750	11,000	1,811.59
1988-04-23	2,720	2,720	2,700	2,700	31,000	1,778.66
1988-04-22	2,710	2,720	2,710	2,720	2,000	1,791.83
1988-04-21	2,740	2,740	2,720	2,720	19,000	1,791.83
1988-04-20	2,700	2,700	2,700	2,700	11,000	1,778.66
1988-04-19	2,700	2,800	2,700	2,800	32,000	1,844.53
1988-04-15	2,710	2,770	2,690	2,770	9,000	1,824.77
1988-04-14	2,730	2,760	2,730	2,730	10,000	1,798.42
1988-04-13	2,740	2,740	2,730	2,730	47,000	1,798.42
1988-04-12	2,730	2,800	2,730	2,760	35,000	1,818.18
1988-04-11	2,740	2,800	2,740	2,800	20,000	1,844.53
1988-04-08	2,780	2,790	2,700	2,740	144,000	1,805.01
1988-04-07	2,780	2,810	2,730	2,810	32,000	1,851.12
1988-04-06	2,840	2,840	2,770	2,810	29,000	1,851.12
1988-04-05	2,840	2,840	2,770	2,840	28,000	1,870.88
1988-04-04	2,780	2,840	2,780	2,840	12,000	1,870.88
1988-04-02	2,800	2,820	2,790	2,820	26,000	1,857.71
1988-04-01	2,830	2,830	2,770	2,830	60,000	1,864.30
1988-03-31	2,770	2,830	2,770	2,830	56,000	1,864.30
1988-03-30	2,790	2,840	2,790	2,790	78,000	1,837.94
1988-03-29	2,810	2,840	2,750	2,750	20,000	1,811.59
1988-03-28	2,790	2,810	2,730	2,810	64,000	1,851.12
1988-03-26	2,820	2,880	2,810	2,850	40,000	1,877.47
1988-03-25	2,740	2,840	2,740	2,840	51,000	1,870.88
1988-03-24	2,820	2,840	2,790	2,840	40,000	1,870.88
1988-03-23	2,840	2,840	2,790	2,820	40,000	1,857.71
1988-03-22	2,790	2,850	2,790	2,850	92,000	1,877.47
1988-03-18	2,730	2,800	2,730	2,760	246,000	1,818.18
1988-03-17	2,750	2,760	2,750	2,750	55,000	1,811.59
1988-03-16	2,800	2,800	2,790	2,790	32,000	1,837.94
1988-03-15	2,760	2,840	2,750	2,840	42,000	1,870.88
1988-03-14	2,840	2,840	2,800	2,800	14,000	1,844.53
1988-03-11	2,850	2,880	2,850	2,860	104,000	1,884.06
1988-03-10	2,850	2,880	2,850	2,880	47,000	1,897.23
1988-03-09	2,850	2,880	2,840	2,840	212,000	1,870.88
1988-03-08	2,890	2,890	2,860	2,860	148,000	1,884.06
1988-03-07	2,850	2,880	2,850	2,880	26,000	1,897.23
1988-03-05	2,840	2,880	2,840	2,880	76,000	1,897.23
1988-03-04	2,850	2,880	2,850	2,880	164,000	1,897.23
1988-03-03	2,760	2,850	2,760	2,850	127,000	1,877.47
1988-03-02	2,850	2,850	2,760	2,800	56,000	1,844.53
1988-03-01	2,850	2,880	2,790	2,840	103,000	1,870.88
1988-02-29	2,770	2,880	2,770	2,840	79,000	1,870.88
1988-02-27	2,750	2,780	2,720	2,780	66,000	1,831.36
1988-02-26	2,750	2,770	2,710	2,730	268,000	1,798.42
1988-02-25	2,780	2,790	2,760	2,790	99,000	1,837.94
1988-02-24	2,800	2,830	2,790	2,800	87,000	1,844.53
1988-02-23	2,850	2,880	2,810	2,850	138,000	1,877.47
1988-02-22	2,830	2,880	2,800	2,870	123,000	1,890.65
1988-02-19	2,780	2,900	2,740	2,850	448,000	1,877.47
1988-02-18	2,630	2,730	2,630	2,680	106,000	1,765.48
1988-02-17	2,600	2,600	2,580	2,580	22,000	1,699.60
1988-02-16	2,580	2,580	2,580	2,580	2,000	1,699.60
1988-02-15	2,640	2,640	2,550	2,560	37,000	1,686.43
1988-02-12	2,590	2,650	2,580	2,650	50,000	1,745.72
1988-02-10	2,530	2,560	2,530	2,560	137,000	1,686.43
1988-02-08	2,610	2,610	2,600	2,600	16,000	1,712.78
1988-02-06	2,630	2,630	2,610	2,610	4,000	1,719.37
1988-02-05	2,680	2,680	2,570	2,630	28,000	1,732.54
1988-02-04	2,580	2,600	2,560	2,600	61,000	1,712.78
1988-02-03	2,530	2,540	2,530	2,540	27,000	1,673.25
1988-02-02	2,600	2,600	2,600	2,600	20,000	1,712.78
1988-02-01	2,650	2,650	2,560	2,560	18,000	1,686.43
1988-01-30	2,670	2,670	2,590	2,590	4,000	1,706.19
1988-01-29	2,740	2,740	2,640	2,680	46,000	1,765.48
1988-01-28	2,570	2,700	2,560	2,700	81,000	1,778.66
1988-01-27	2,610	2,680	2,610	2,640	72,000	1,739.13
1988-01-26	2,670	2,700	2,610	2,690	250,000	1,772.07
1988-01-25	2,510	2,580	2,500	2,580	33,000	1,699.60
1988-01-23	2,530	2,530	2,480	2,480	42,000	1,633.73
1988-01-22	2,550	2,570	2,500	2,550	271,000	1,679.84
1988-01-21	2,460	2,590	2,460	2,590	77,000	1,706.19
1988-01-20	2,450	2,500	2,430	2,500	61,000	1,646.90
1988-01-19	2,440	2,500	2,440	2,490	40,000	1,640.32
1988-01-18	2,400	2,450	2,400	2,400	87,000	1,581.03
1988-01-14	2,320	2,400	2,320	2,360	64,000	1,554.68
1988-01-13	2,360	2,360	2,340	2,340	35,000	1,541.50
1988-01-12	2,400	2,460	2,400	2,400	51,000	1,581.03
1988-01-11	2,450	2,490	2,450	2,450	17,000	1,613.97
1988-01-08	2,400	2,450	2,400	2,450	64,000	1,613.97
1988-01-07	2,370	2,400	2,350	2,400	25,000	1,581.03
1988-01-06	2,330	2,440	2,330	2,350	26,000	1,548.09
1988-01-05	2,330	2,370	2,300	2,320	34,000	1,528.33
1988-01-04	2,310	2,310	2,300	2,310	16,000	1,521.74

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 [1988年度]

8253 (株)クレディセゾンの時系列データ [1988年度]