8253 (株)クレディセゾンの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,440	2,440	2,400	2,440	20,000	1,768.12
1991-12-27	2,460	2,460	2,460	2,460	51,000	1,782.61
1991-12-26	2,450	2,500	2,450	2,500	52,000	1,811.59
1991-12-25	2,420	2,450	2,370	2,450	68,000	1,775.36
1991-12-24	2,450	2,460	2,420	2,420	48,000	1,753.62
1991-12-20	2,440	2,480	2,440	2,450	9,000	1,775.36
1991-12-19	2,480	2,510	2,470	2,470	26,000	1,789.86
1991-12-18	2,490	2,520	2,450	2,520	140,000	1,826.09
1991-12-17	2,490	2,520	2,490	2,520	137,000	1,826.09
1991-12-16	2,500	2,510	2,460	2,510	17,000	1,818.84
1991-12-13	2,490	2,520	2,450	2,520	89,000	1,826.09
1991-12-12	2,480	2,520	2,480	2,520	14,000	1,826.09
1991-12-11	2,440	2,440	2,440	2,440	48,000	1,768.12
1991-12-10	2,500	2,540	2,450	2,520	122,000	1,826.09
1991-12-09	2,520	2,520	2,490	2,520	51,000	1,826.09
1991-12-06	2,490	2,520	2,490	2,520	15,000	1,826.09
1991-12-05	2,500	2,530	2,500	2,530	23,000	1,833.33
1991-12-04	2,470	2,550	2,470	2,550	112,000	1,847.83
1991-12-03	2,500	2,510	2,450	2,510	97,000	1,818.84
1991-12-02	2,510	2,540	2,500	2,510	32,000	1,818.84
1991-11-29	2,500	2,550	2,500	2,510	10,000	1,818.84
1991-11-28	2,500	2,500	2,500	2,500	32,000	1,811.59
1991-11-27	2,580	2,580	2,500	2,560	204,000	1,855.07
1991-11-26	2,520	2,580	2,500	2,580	135,000	1,869.57
1991-11-25	2,540	2,540	2,540	2,540	5,000	1,840.58
1991-11-22	2,520	2,520	2,470	2,510	95,000	1,818.84
1991-11-21	2,470	2,510	2,450	2,480	35,000	1,797.10
1991-11-20	2,470	2,520	2,470	2,470	25,000	1,789.86
1991-11-19	2,500	2,540	2,500	2,500	67,000	1,811.59
1991-11-18	2,470	2,550	2,470	2,550	49,000	1,847.83
1991-11-15	2,530	2,550	2,510	2,550	109,000	1,847.83
1991-11-14	2,530	2,530	2,500	2,530	47,000	1,833.33
1991-11-13	2,530	2,550	2,520	2,550	133,000	1,847.83
1991-11-12	2,530	2,530	2,500	2,510	126,000	1,818.84
1991-11-11	2,500	2,540	2,500	2,540	127,000	1,840.58
1991-11-08	2,510	2,540	2,470	2,530	207,000	1,833.33
1991-11-07	2,480	2,550	2,470	2,470	208,000	1,789.86
1991-11-06	2,520	2,520	2,470	2,470	22,000	1,789.86
1991-11-05	2,550	2,550	2,500	2,530	66,000	1,833.33
1991-11-01	2,500	2,560	2,500	2,560	82,000	1,855.07
1991-10-31	2,490	2,510	2,480	2,500	34,000	1,811.59
1991-10-30	2,500	2,500	2,460	2,470	10,000	1,789.86
1991-10-29	2,490	2,510	2,490	2,500	40,000	1,811.59
1991-10-28	2,570	2,570	2,550	2,570	75,000	1,862.32
1991-10-25	2,560	2,560	2,550	2,550	41,000	1,847.83
1991-10-24	2,550	2,560	2,530	2,560	112,000	1,855.07
1991-10-23	2,490	2,500	2,460	2,500	146,000	1,811.59
1991-10-22	2,470	2,470	2,450	2,470	102,000	1,789.86
1991-10-21	2,460	2,460	2,420	2,450	12,000	1,775.36
1991-10-18	2,470	2,470	2,460	2,460	43,000	1,782.61
1991-10-17	2,460	2,490	2,440	2,490	158,000	1,804.35
1991-10-16	2,480	2,490	2,470	2,480	40,000	1,797.10
1991-10-15	2,490	2,500	2,490	2,490	26,000	1,804.35
1991-10-14	2,450	2,490	2,450	2,490	55,000	1,804.35
1991-10-11	2,480	2,480	2,450	2,470	66,000	1,789.86
1991-10-09	2,510	2,510	2,460	2,460	113,000	1,782.61
1991-10-08	2,550	2,550	2,510	2,550	69,000	1,847.83
1991-10-07	2,580	2,580	2,530	2,580	125,000	1,869.57
1991-10-04	2,560	2,570	2,540	2,550	200,000	1,847.83
1991-10-03	2,580	2,580	2,490	2,550	129,000	1,847.83
1991-10-02	2,610	2,610	2,580	2,580	71,000	1,869.57
1991-10-01	2,570	2,600	2,570	2,600	29,000	1,884.06
1991-09-30	2,600	2,620	2,550	2,610	198,000	1,891.30
1991-09-27	2,580	2,590	2,560	2,580	135,000	1,869.57
1991-09-26	2,570	2,590	2,550	2,560	68,000	1,855.07
1991-09-25	2,540	2,590	2,530	2,560	116,000	1,855.07
1991-09-24	2,510	2,540	2,510	2,530	47,000	1,833.33
1991-09-20	2,510	2,540	2,510	2,510	53,000	1,818.84
1991-09-19	2,480	2,550	2,480	2,550	254,000	1,847.83
1991-09-18	2,500	2,530	2,480	2,480	106,000	1,797.10
1991-09-17	2,480	2,530	2,470	2,500	1,123,001	1,811.59
1991-09-13	2,450	2,480	2,430	2,480	133,000	1,797.10
1991-09-12	2,480	2,520	2,460	2,470	88,000	1,789.86
1991-09-11	2,470	2,490	2,450	2,480	75,000	1,797.10
1991-09-10	2,530	2,530	2,470	2,510	110,000	1,818.84
1991-09-09	2,540	2,570	2,530	2,570	116,000	1,862.32
1991-09-06	2,510	2,560	2,510	2,520	43,000	1,826.09
1991-09-05	2,510	2,580	2,510	2,570	200,000	1,862.32
1991-09-04	2,540	2,550	2,510	2,550	147,000	1,847.83
1991-09-03	2,580	2,580	2,510	2,550	114,000	1,847.83
1991-09-02	2,590	2,590	2,550	2,580	58,000	1,869.57
1991-08-30	2,510	2,560	2,510	2,560	149,000	1,855.07
1991-08-29	2,450	2,500	2,450	2,480	131,000	1,797.10
1991-08-28	2,420	2,480	2,420	2,480	71,000	1,797.10
1991-08-27	2,450	2,460	2,410	2,460	81,000	1,782.61
1991-08-26	2,440	2,450	2,430	2,450	56,000	1,775.36
1991-08-23	2,420	2,480	2,420	2,480	52,000	1,797.10
1991-08-22	2,420	2,490	2,420	2,450	100,000	1,775.36
1991-08-21	2,420	2,440	2,410	2,440	129,000	1,768.12
1991-08-20	2,410	2,430	2,390	2,410	280,000	1,746.38
1991-08-19	2,470	2,470	2,380	2,390	243,000	1,731.88
1991-08-16	2,440	2,470	2,440	2,450	102,000	1,775.36
1991-08-15	2,460	2,470	2,450	2,450	164,000	1,775.36
1991-08-14	2,440	2,470	2,440	2,470	108,000	1,789.86
1991-08-13	2,440	2,470	2,430	2,450	127,000	1,775.36
1991-08-12	2,480	2,480	2,440	2,470	89,000	1,789.86
1991-08-09	2,440	2,460	2,440	2,460	52,000	1,782.61
1991-08-08	2,450	2,470	2,440	2,450	103,000	1,775.36
1991-08-07	2,470	2,470	2,450	2,470	28,000	1,789.86
1991-08-06	2,470	2,470	2,440	2,470	163,000	1,789.86
1991-08-05	2,450	2,480	2,440	2,470	301,000	1,789.86
1991-08-02	2,380	2,400	2,370	2,400	127,000	1,739.13
1991-08-01	2,380	2,380	2,350	2,350	42,000	1,702.90
1991-07-31	2,370	2,380	2,330	2,380	67,000	1,724.64
1991-07-30	2,380	2,380	2,340	2,340	3,000	1,695.65
1991-07-29	2,360	2,400	2,340	2,400	94,000	1,739.13
1991-07-26	2,300	2,360	2,270	2,360	46,000	1,710.14
1991-07-25	2,300	2,330	2,280	2,300	59,000	1,666.67
1991-07-24	2,200	2,300	2,200	2,270	142,000	1,644.93
1991-07-23	2,190	2,200	2,150	2,200	43,000	1,594.20
1991-07-22	2,230	2,250	2,200	2,200	20,000	1,594.20
1991-07-19	2,250	2,260	2,230	2,250	106,000	1,630.43
1991-07-18	2,260	2,260	2,230	2,230	58,000	1,615.94
1991-07-17	2,260	2,280	2,250	2,260	36,000	1,637.68
1991-07-16	2,300	2,300	2,250	2,300	68,000	1,666.67
1991-07-15	2,250	2,330	2,230	2,300	67,000	1,666.67
1991-07-12	2,240	2,240	2,200	2,200	26,000	1,594.20
1991-07-11	2,200	2,220	2,200	2,200	38,000	1,594.20
1991-07-10	2,100	2,230	2,100	2,230	35,000	1,615.94
1991-07-09	2,110	2,130	2,060	2,130	63,000	1,543.48
1991-07-08	2,190	2,190	2,110	2,110	77,000	1,528.99
1991-07-05	2,250	2,260	2,220	2,230	149,000	1,615.94
1991-07-04	2,300	2,300	2,240	2,250	57,000	1,630.43
1991-07-03	2,340	2,340	2,300	2,310	53,000	1,673.91
1991-07-02	2,320	2,360	2,310	2,350	66,000	1,702.90
1991-07-01	2,380	2,380	2,360	2,360	32,000	1,710.14
1991-06-28	2,300	2,340	2,300	2,300	43,000	1,666.67
1991-06-27	2,300	2,300	2,290	2,290	107,000	1,659.42
1991-06-26	2,350	2,350	2,310	2,310	57,000	1,673.91
1991-06-25	2,350	2,360	2,340	2,360	60,000	1,710.14
1991-06-24	2,370	2,370	2,330	2,360	87,000	1,710.14
1991-06-21	2,380	2,380	2,360	2,360	48,000	1,710.14
1991-06-20	2,330	2,380	2,330	2,360	59,000	1,710.14
1991-06-19	2,370	2,390	2,360	2,360	60,000	1,710.14
1991-06-18	2,410	2,410	2,400	2,410	58,000	1,746.38
1991-06-17	2,430	2,430	2,380	2,410	126,000	1,746.38
1991-06-14	2,410	2,410	2,390	2,400	104,000	1,739.13
1991-06-13	2,340	2,430	2,340	2,390	89,000	1,731.88
1991-06-12	2,360	2,360	2,340	2,360	90,000	1,710.14
1991-06-11	2,370	2,370	2,320	2,320	35,000	1,681.16
1991-06-10	2,360	2,380	2,320	2,370	76,000	1,717.39
1991-06-07	2,360	2,380	2,320	2,350	106,000	1,702.90
1991-06-06	2,350	2,360	2,330	2,360	89,000	1,710.14
1991-06-05	2,300	2,320	2,300	2,320	80,000	1,681.16
1991-06-04	2,320	2,320	2,300	2,300	72,000	1,666.67
1991-06-03	2,340	2,360	2,300	2,340	48,000	1,695.65
1991-05-31	2,280	2,300	2,280	2,300	78,000	1,666.67
1991-05-30	2,290	2,310	2,280	2,290	52,000	1,659.42
1991-05-29	2,280	2,330	2,280	2,310	55,000	1,673.91
1991-05-28	2,360	2,360	2,300	2,300	16,000	1,666.67
1991-05-27	2,320	2,370	2,300	2,360	80,000	1,710.14
1991-05-24	2,300	2,350	2,300	2,320	77,000	1,681.16
1991-05-23	2,320	2,330	2,320	2,330	34,000	1,688.41
1991-05-22	2,360	2,360	2,340	2,360	54,000	1,710.14
1991-05-21	2,310	2,360	2,310	2,350	93,000	1,702.90
1991-05-20	2,350	2,350	2,300	2,310	21,000	1,673.91
1991-05-17	2,290	2,360	2,290	2,350	68,000	1,702.90
1991-05-16	2,300	2,330	2,270	2,330	52,000	1,688.41
1991-05-15	2,300	2,330	2,300	2,300	80,000	1,666.67
1991-05-14	2,260	2,320	2,260	2,320	18,000	1,681.16
1991-05-13	2,350	2,350	2,290	2,300	21,000	1,666.67
1991-05-10	2,360	2,360	2,310	2,360	70,000	1,710.14
1991-05-09	2,260	2,360	2,240	2,350	113,000	1,702.90
1991-05-08	2,270	2,300	2,270	2,270	172,000	1,644.93
1991-05-07	2,320	2,350	2,300	2,310	66,000	1,673.91
1991-05-02	2,340	2,380	2,320	2,360	238,000	1,710.14
1991-05-01	2,340	2,360	2,290	2,310	221,000	1,673.91
1991-04-30	2,460	2,460	2,380	2,380	100,000	1,724.64
1991-04-26	2,430	2,480	2,430	2,460	102,000	1,782.61
1991-04-25	2,520	2,520	2,400	2,430	119,000	1,760.87
1991-04-24	2,520	2,570	2,520	2,520	37,000	1,826.09
1991-04-23	2,590	2,600	2,560	2,600	49,000	1,884.06
1991-04-22	2,610	2,610	2,560	2,600	53,000	1,884.06
1991-04-19	2,610	2,620	2,580	2,610	137,000	1,891.30
1991-04-18	2,610	2,650	2,600	2,630	219,000	1,905.80
1991-04-17	2,600	2,660	2,590	2,650	470,000	1,920.29
1991-04-16	2,560	2,590	2,530	2,590	289,000	1,876.81
1991-04-15	2,580	2,580	2,530	2,540	74,000	1,840.58
1991-04-12	2,500	2,570	2,500	2,550	153,000	1,847.83
1991-04-11	2,530	2,530	2,440	2,490	87,000	1,804.35
1991-04-10	2,530	2,550	2,490	2,530	142,000	1,833.33
1991-04-09	2,540	2,540	2,500	2,530	41,000	1,833.33
1991-04-08	2,550	2,550	2,500	2,500	90,000	1,811.59
1991-04-05	2,580	2,590	2,520	2,550	150,000	1,847.83
1991-04-04	2,490	2,590	2,490	2,580	562,000	1,869.57
1991-04-03	2,450	2,490	2,430	2,490	118,000	1,804.35
1991-04-02	2,400	2,460	2,400	2,460	109,000	1,782.61
1991-04-01	2,430	2,460	2,390	2,440	136,000	1,768.12
1991-03-29	2,430	2,430	2,400	2,430	61,000	1,760.87
1991-03-28	2,350	2,440	2,330	2,430	199,000	1,760.87
1991-03-27	2,270	2,340	2,270	2,330	76,000	1,688.41
1991-03-26	2,320	2,350	2,270	2,310	133,000	1,673.91
1991-03-25	2,490	2,490	2,360	2,430	140,000	1,600.79
1991-03-22	2,470	2,510	2,440	2,450	175,000	1,613.97
1991-03-20	2,580	2,580	2,490	2,490	107,000	1,640.32
1991-03-19	2,640	2,690	2,580	2,590	287,000	1,706.19
1991-03-18	2,510	2,610	2,510	2,610	102,000	1,719.37
1991-03-15	2,520	2,600	2,500	2,550	252,000	1,679.84
1991-03-14	2,440	2,520	2,440	2,520	99,000	1,660.08
1991-03-13	2,460	2,460	2,440	2,440	142,000	1,607.38
1991-03-12	2,450	2,460	2,440	2,460	177,000	1,620.55
1991-03-11	2,390	2,450	2,390	2,410	106,000	1,587.62
1991-03-08	2,300	2,360	2,300	2,360	91,000	1,554.68
1991-03-07	2,300	2,300	2,300	2,300	22,000	1,515.15
1991-03-06	2,350	2,350	2,260	2,260	44,000	1,488.80
1991-03-05	2,350	2,350	2,310	2,350	30,000	1,548.09
1991-03-04	2,340	2,360	2,340	2,350	10,000	1,548.09
1991-03-01	2,350	2,370	2,300	2,350	37,000	1,548.09
1991-02-28	2,350	2,390	2,350	2,390	163,000	1,574.44
1991-02-27	2,320	2,360	2,320	2,360	158,000	1,554.68
1991-02-26	2,310	2,360	2,300	2,360	77,000	1,554.68
1991-02-25	2,330	2,350	2,300	2,350	43,000	1,548.09
1991-02-22	2,300	2,330	2,300	2,310	28,000	1,521.74
1991-02-21	2,320	2,360	2,260	2,300	113,000	1,515.15
1991-02-20	2,260	2,330	2,250	2,330	43,000	1,534.91
1991-02-19	2,280	2,330	2,220	2,220	85,000	1,462.45
1991-02-18	2,300	2,310	2,270	2,280	53,000	1,501.98
1991-02-15	2,170	2,300	2,130	2,300	113,000	1,515.15
1991-02-14	2,270	2,270	2,210	2,220	137,000	1,462.45
1991-02-13	2,250	2,250	2,180	2,230	124,000	1,469.04
1991-02-12	2,140	2,250	2,120	2,250	269,000	1,482.21
1991-02-08	2,070	2,090	2,050	2,060	83,000	1,357.05
1991-02-07	2,050	2,050	2,000	2,040	32,000	1,343.87
1991-02-06	1,960	2,050	1,930	2,050	72,000	1,350.46
1991-02-05	1,930	1,930	1,920	1,930	9,000	1,271.41
1991-02-04	1,920	1,930	1,890	1,900	21,000	1,251.65
1991-02-01	1,880	1,900	1,860	1,890	36,000	1,245.06
1991-01-31	1,890	1,890	1,880	1,880	25,000	1,238.47
1991-01-30	1,880	1,910	1,880	1,910	90,000	1,258.23
1991-01-29	1,930	1,930	1,910	1,910	27,000	1,258.23
1991-01-28	1,900	1,910	1,900	1,900	23,000	1,251.65
1991-01-25	1,910	1,930	1,910	1,930	44,000	1,271.41
1991-01-24	1,880	1,900	1,870	1,900	81,000	1,251.65
1991-01-23	1,870	1,870	1,810	1,870	190,000	1,231.88
1991-01-22	1,880	1,880	1,880	1,880	24,000	1,238.47
1991-01-21	1,870	1,880	1,820	1,880	34,000	1,238.47
1991-01-18	1,880	1,900	1,850	1,900	17,000	1,251.65
1991-01-17	1,830	1,880	1,830	1,880	30,000	1,238.47
1991-01-16	1,870	1,880	1,870	1,880	30,000	1,238.47
1991-01-14	1,880	1,900	1,850	1,900	16,000	1,251.65
1991-01-11	1,850	1,850	1,820	1,850	23,000	1,218.71
1991-01-10	1,830	1,850	1,810	1,810	32,000	1,192.36
1991-01-09	1,870	1,870	1,800	1,800	29,000	1,185.77
1991-01-08	1,880	1,880	1,800	1,840	124,000	1,212.12
1991-01-07	1,880	1,880	1,880	1,880	5,000	1,238.47
1991-01-04	1,880	1,920	1,880	1,920	20,000	1,264.82

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 [1991年度]

8253 (株)クレディセゾンの時系列データ [1991年度]