8253 (株)クレディセゾンの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,050	2,050	2,030	2,040	17,200	1,773.91
1994-12-29	2,030	2,050	2,020	2,050	84,900	1,782.61
1994-12-28	2,040	2,040	2,030	2,030	77,200	1,765.22
1994-12-27	2,050	2,050	2,040	2,050	43,100	1,782.61
1994-12-26	2,010	2,100	1,970	2,070	54,100	1,800
1994-12-22	1,980	1,990	1,950	1,960	129,800	1,704.35
1994-12-21	1,960	1,960	1,940	1,950	768,800	1,695.65
1994-12-20	1,980	1,980	1,950	1,950	708,300	1,695.65
1994-12-19	2,000	2,010	1,980	1,980	1,158,900	1,721.74
1994-12-16	2,020	2,020	2,000	2,010	69,200	1,747.83
1994-12-15	2,030	2,040	2,020	2,020	1,083,600	1,756.52
1994-12-14	2,030	2,040	2,020	2,040	176,000	1,773.91
1994-12-13	2,020	2,050	2,020	2,050	35,400	1,782.61
1994-12-12	2,010	2,060	2,010	2,060	181,000	1,791.30
1994-12-09	2,030	2,080	2,030	2,060	77,900	1,791.30
1994-12-08	2,090	2,090	2,080	2,080	49,300	1,808.70
1994-12-07	2,100	2,100	2,060	2,090	78,300	1,817.39
1994-12-06	2,080	2,090	2,070	2,090	59,000	1,817.39
1994-12-05	2,070	2,080	2,060	2,060	38,200	1,791.30
1994-12-02	2,070	2,080	2,050	2,060	46,800	1,791.30
1994-12-01	2,050	2,080	2,030	2,080	109,200	1,808.70
1994-11-30	2,020	2,060	2,010	2,060	168,000	1,791.30
1994-11-29	2,000	2,020	1,980	2,020	24,300	1,756.52
1994-11-28	2,000	2,040	2,000	2,000	25,900	1,739.13
1994-11-25	2,020	2,040	1,980	1,980	47,800	1,721.74
1994-11-24	2,010	2,030	2,010	2,020	68,800	1,756.52
1994-11-22	2,030	2,040	2,030	2,030	53,800	1,765.22
1994-11-21	2,060	2,060	2,030	2,030	20,600	1,765.22
1994-11-18	2,040	2,060	2,040	2,050	42,700	1,782.61
1994-11-17	2,030	2,040	2,030	2,030	73,100	1,765.22
1994-11-16	2,040	2,040	2,010	2,010	102,500	1,747.83
1994-11-15	2,040	2,040	2,020	2,030	34,100	1,765.22
1994-11-14	2,040	2,040	2,020	2,030	154,900	1,765.22
1994-11-11	2,040	2,080	2,040	2,080	309,000	1,808.70
1994-11-10	2,050	2,080	2,030	2,070	95,100	1,800
1994-11-09	2,040	2,080	2,040	2,040	298,500	1,773.91
1994-11-08	2,050	2,060	2,030	2,060	41,300	1,791.30
1994-11-07	2,050	2,090	2,050	2,070	11,200	1,800
1994-11-04	2,040	2,070	2,040	2,050	222,200	1,782.61
1994-11-02	2,060	2,060	2,000	2,000	265,700	1,739.13
1994-11-01	2,060	2,090	2,040	2,040	39,700	1,773.91
1994-10-31	2,060	2,100	2,040	2,100	94,300	1,826.09
1994-10-28	2,090	2,090	2,060	2,060	47,700	1,791.30
1994-10-27	2,080	2,100	2,070	2,070	65,400	1,800
1994-10-26	2,100	2,100	2,060	2,060	132,200	1,791.30
1994-10-25	2,120	2,120	2,100	2,110	76,300	1,834.78
1994-10-24	2,150	2,150	2,140	2,140	68,100	1,860.87
1994-10-21	2,190	2,200	2,160	2,170	94,700	1,886.96
1994-10-20	2,210	2,210	2,170	2,190	103,200	1,904.35
1994-10-19	2,230	2,250	2,200	2,230	62,300	1,939.13
1994-10-18	2,240	2,240	2,220	2,240	10,500	1,947.83
1994-10-17	2,220	2,250	2,220	2,220	57,900	1,930.43
1994-10-14	2,230	2,250	2,200	2,200	17,700	1,913.04
1994-10-13	2,270	2,270	2,260	2,270	75,200	1,973.91
1994-10-12	2,150	2,270	2,150	2,250	63,300	1,956.52
1994-10-11	2,210	2,210	2,110	2,110	183,800	1,834.78
1994-10-07	2,240	2,250	2,210	2,210	159,400	1,921.74
1994-10-06	2,300	2,310	2,240	2,240	154,100	1,947.83
1994-10-05	2,330	2,330	2,300	2,300	34,200	2,000
1994-10-04	2,340	2,340	2,310	2,340	45,400	2,034.78
1994-10-03	2,340	2,380	2,310	2,350	40,400	2,043.48
1994-09-30	2,300	2,340	2,300	2,340	55,300	2,034.78
1994-09-29	2,300	2,340	2,270	2,300	86,200	2,000
1994-09-28	2,300	2,320	2,290	2,300	50,800	2,000
1994-09-27	2,330	2,360	2,290	2,290	35,000	1,991.30
1994-09-26	2,360	2,360	2,350	2,350	54,300	2,043.48
1994-09-22	2,330	2,360	2,320	2,350	159,100	2,043.48
1994-09-21	2,340	2,360	2,340	2,340	83,400	2,034.78
1994-09-20	2,340	2,360	2,310	2,360	139,800	2,052.17
1994-09-19	2,350	2,360	2,330	2,330	63,800	2,026.09
1994-09-16	2,360	2,360	2,320	2,350	103,100	2,043.48
1994-09-14	2,280	2,340	2,280	2,320	84,800	2,017.39
1994-09-13	2,300	2,300	2,270	2,280	96,900	1,982.61
1994-09-12	2,320	2,350	2,300	2,350	86,100	2,043.48
1994-09-09	2,370	2,370	2,310	2,350	263,900	2,043.48
1994-09-08	2,350	2,350	2,310	2,330	88,400	2,026.09
1994-09-07	2,360	2,380	2,330	2,330	83,700	2,026.09
1994-09-06	2,360	2,390	2,350	2,390	218,300	2,078.26
1994-09-05	2,370	2,370	2,360	2,360	124,400	2,052.17
1994-09-02	2,360	2,380	2,360	2,360	70,000	2,052.17
1994-09-01	2,380	2,390	2,340	2,360	288,000	2,052.17
1994-08-31	2,390	2,390	2,370	2,390	173,800	2,078.26
1994-08-30	2,390	2,400	2,370	2,370	360,900	2,060.87
1994-08-29	2,410	2,420	2,400	2,410	192,900	2,095.65
1994-08-26	2,420	2,420	2,360	2,370	240,000	2,060.87
1994-08-25	2,490	2,490	2,410	2,420	113,400	2,104.35
1994-08-24	2,470	2,500	2,430	2,480	99,800	2,156.52
1994-08-23	2,440	2,460	2,400	2,430	193,000	2,113.04
1994-08-22	2,440	2,450	2,430	2,440	70,700	2,121.74
1994-08-19	2,430	2,450	2,430	2,440	67,500	2,121.74
1994-08-18	2,480	2,480	2,440	2,450	59,900	2,130.43
1994-08-17	2,500	2,500	2,480	2,480	37,700	2,156.52
1994-08-16	2,500	2,510	2,500	2,510	91,800	2,182.61
1994-08-15	2,540	2,540	2,500	2,510	175,500	2,182.61
1994-08-12	2,500	2,530	2,500	2,520	110,600	2,191.30
1994-08-11	2,480	2,480	2,470	2,470	80,900	2,147.83
1994-08-10	2,470	2,480	2,460	2,480	581,700	2,156.52
1994-08-09	2,520	2,550	2,510	2,510	137,100	2,182.61
1994-08-08	2,510	2,510	2,500	2,510	122,600	2,182.61
1994-08-05	2,510	2,520	2,490	2,500	40,600	2,173.91
1994-08-04	2,530	2,530	2,520	2,520	40,400	2,191.30
1994-08-03	2,520	2,540	2,520	2,530	138,300	2,200
1994-08-02	2,450	2,500	2,450	2,500	68,400	2,173.91
1994-08-01	2,470	2,500	2,450	2,450	26,000	2,130.43
1994-07-29	2,460	2,460	2,450	2,450	52,000	2,130.43
1994-07-28	2,430	2,440	2,430	2,430	55,000	2,113.04
1994-07-27	2,460	2,460	2,430	2,430	9,000	2,113.04
1994-07-26	2,470	2,470	2,430	2,450	148,000	2,130.43
1994-07-25	2,430	2,450	2,420	2,430	59,000	2,113.04
1994-07-22	2,470	2,470	2,420	2,420	37,000	2,104.35
1994-07-21	2,460	2,480	2,450	2,470	218,000	2,147.83
1994-07-20	2,500	2,500	2,480	2,480	426,000	2,156.52
1994-07-19	2,450	2,560	2,450	2,520	464,000	2,191.30
1994-07-18	2,420	2,460	2,420	2,450	31,000	2,130.43
1994-07-15	2,410	2,420	2,380	2,400	130,000	2,086.96
1994-07-14	2,310	2,370	2,310	2,370	49,000	2,060.87
1994-07-13	2,370	2,370	2,350	2,350	72,000	2,043.48
1994-07-12	2,350	2,370	2,320	2,370	56,000	2,060.87
1994-07-11	2,380	2,380	2,370	2,370	19,000	2,060.87
1994-07-08	2,400	2,400	2,370	2,390	39,000	2,078.26
1994-07-07	2,370	2,370	2,350	2,370	44,000	2,060.87
1994-07-06	2,400	2,410	2,370	2,370	140,000	2,060.87
1994-07-05	2,350	2,400	2,350	2,400	122,000	2,086.96
1994-07-04	2,300	2,340	2,290	2,310	201,000	2,008.70
1994-07-01	2,310	2,310	2,280	2,300	330,000	2,000
1994-06-30	2,310	2,330	2,300	2,320	114,000	2,017.39
1994-06-29	2,310	2,330	2,300	2,300	265,000	2,000
1994-06-28	2,340	2,400	2,340	2,350	141,000	2,043.48
1994-06-27	2,330	2,340	2,310	2,320	125,000	2,017.39
1994-06-24	2,360	2,380	2,350	2,380	187,000	2,069.57
1994-06-23	2,360	2,380	2,350	2,360	107,000	2,052.17
1994-06-22	2,350	2,360	2,320	2,340	105,000	2,034.78
1994-06-21	2,400	2,410	2,360	2,360	140,000	2,052.17
1994-06-20	2,430	2,440	2,400	2,400	149,000	2,086.96
1994-06-17	2,450	2,450	2,420	2,430	26,000	2,113.04
1994-06-16	2,430	2,440	2,420	2,420	25,000	2,104.35
1994-06-15	2,460	2,460	2,440	2,440	140,000	2,121.74
1994-06-14	2,470	2,480	2,450	2,450	87,000	2,130.43
1994-06-13	2,480	2,520	2,450	2,450	159,000	2,130.43
1994-06-10	2,520	2,530	2,450	2,460	266,000	2,139.13
1994-06-09	2,530	2,530	2,520	2,520	173,000	2,191.30
1994-06-08	2,500	2,520	2,490	2,520	164,000	2,191.30
1994-06-07	2,440	2,500	2,440	2,440	205,000	2,121.74
1994-06-06	2,470	2,470	2,420	2,440	137,000	2,121.74
1994-06-03	2,510	2,530	2,480	2,530	127,000	2,200
1994-06-02	2,530	2,550	2,520	2,530	777,000	2,200
1994-06-01	2,520	2,530	2,510	2,520	153,000	2,191.30
1994-05-31	2,530	2,530	2,520	2,530	148,000	2,200
1994-05-30	2,520	2,530	2,520	2,520	309,000	2,191.30
1994-05-27	2,530	2,530	2,510	2,510	161,000	2,182.61
1994-05-26	2,540	2,540	2,520	2,530	735,000	2,200
1994-05-25	2,600	2,600	2,520	2,530	1,727,000	2,200
1994-05-24	2,600	2,630	2,600	2,630	91,000	2,286.96
1994-05-23	2,640	2,640	2,590	2,600	140,000	2,260.87
1994-05-20	2,650	2,650	2,610	2,640	113,000	2,295.65
1994-05-19	2,640	2,650	2,630	2,630	80,000	2,286.96
1994-05-18	2,670	2,670	2,650	2,660	35,000	2,313.04
1994-05-17	2,700	2,700	2,660	2,680	73,000	2,330.43
1994-05-16	2,680	2,700	2,680	2,690	28,000	2,339.13
1994-05-13	2,700	2,700	2,650	2,670	83,000	2,321.74
1994-05-12	2,700	2,700	2,660	2,700	43,000	2,347.83
1994-05-11	2,720	2,730	2,700	2,720	32,000	2,365.22
1994-05-10	2,690	2,720	2,650	2,710	64,000	2,356.52
1994-05-09	2,710	2,710	2,680	2,680	24,000	2,330.43
1994-05-06	2,680	2,730	2,670	2,720	145,000	2,365.22
1994-05-02	2,600	2,650	2,600	2,640	12,000	2,295.65
1994-04-28	2,570	2,650	2,570	2,650	76,000	2,304.35
1994-04-27	2,630	2,630	2,610	2,610	116,000	2,269.57
1994-04-26	2,630	2,640	2,630	2,630	76,000	2,286.96
1994-04-25	2,630	2,670	2,630	2,660	101,000	2,313.04
1994-04-22	2,660	2,660	2,620	2,650	85,000	2,304.35
1994-04-21	2,610	2,620	2,560	2,580	102,000	2,243.48
1994-04-20	2,630	2,640	2,620	2,640	89,000	2,295.65
1994-04-19	2,660	2,660	2,620	2,620	153,000	2,278.26
1994-04-18	2,660	2,690	2,660	2,680	169,000	2,330.43
1994-04-15	2,630	2,650	2,620	2,640	42,000	2,295.65
1994-04-14	2,620	2,640	2,620	2,620	98,000	2,278.26
1994-04-13	2,630	2,640	2,580	2,620	43,000	2,278.26
1994-04-12	2,700	2,700	2,610	2,630	102,000	2,286.96
1994-04-11	2,660	2,660	2,660	2,660	33,000	2,313.04
1994-04-08	2,740	2,760	2,680	2,700	163,000	2,347.83
1994-04-07	2,730	2,740	2,720	2,740	66,000	2,382.61
1994-04-06	2,720	2,760	2,650	2,650	103,000	2,304.35
1994-04-05	2,680	2,700	2,640	2,700	96,000	2,347.83
1994-04-04	2,680	2,680	2,620	2,680	114,000	2,330.43
1994-04-01	2,720	2,720	2,670	2,670	57,000	2,321.74
1994-03-31	2,720	2,730	2,630	2,730	180,000	2,373.91
1994-03-30	2,720	2,720	2,660	2,680	201,000	2,330.43
1994-03-29	2,740	2,750	2,740	2,750	149,000	2,391.30
1994-03-28	2,690	2,750	2,690	2,740	128,000	2,382.61
1994-03-25	2,670	2,730	2,660	2,730	122,000	2,373.91
1994-03-24	2,630	2,670	2,620	2,660	309,000	2,313.04
1994-03-23	2,680	2,690	2,630	2,630	195,000	2,286.96
1994-03-22	2,700	2,730	2,690	2,700	192,000	2,347.83
1994-03-18	2,750	2,770	2,730	2,740	303,000	2,382.61
1994-03-17	2,700	2,720	2,670	2,720	241,000	2,365.22
1994-03-16	2,740	2,770	2,700	2,700	58,000	2,347.83
1994-03-15	2,760	2,760	2,740	2,740	71,000	2,382.61
1994-03-14	2,750	2,780	2,750	2,770	90,000	2,408.70
1994-03-11	2,750	2,750	2,730	2,750	381,000	2,391.30
1994-03-10	2,700	2,770	2,700	2,750	79,000	2,391.30
1994-03-09	2,750	2,760	2,700	2,760	62,000	2,400
1994-03-08	2,770	2,780	2,760	2,760	158,000	2,400
1994-03-07	2,750	2,780	2,750	2,750	123,000	2,391.30
1994-03-04	2,690	2,730	2,690	2,730	210,000	2,373.91
1994-03-03	2,720	2,730	2,680	2,700	178,000	2,347.83
1994-03-02	2,760	2,760	2,690	2,700	234,000	2,347.83
1994-03-01	2,880	2,890	2,800	2,800	206,000	2,434.78
1994-02-28	2,870	2,900	2,850	2,860	233,000	2,486.96
1994-02-25	2,890	2,900	2,840	2,840	162,000	2,469.57
1994-02-24	2,850	2,930	2,830	2,930	384,000	2,547.83
1994-02-23	2,790	2,820	2,790	2,820	119,000	2,452.17
1994-02-22	2,810	2,820	2,750	2,750	238,000	2,391.30
1994-02-21	2,760	2,790	2,760	2,790	95,000	2,426.09
1994-02-18	2,770	2,820	2,720	2,720	111,000	2,365.22
1994-02-17	2,700	2,750	2,690	2,750	99,000	2,391.30
1994-02-16	2,690	2,700	2,670	2,680	93,000	2,330.43
1994-02-15	2,740	2,740	2,680	2,700	165,000	2,347.83
1994-02-14	2,670	2,770	2,670	2,770	151,000	2,408.70
1994-02-10	2,740	2,740	2,680	2,690	236,000	2,339.13
1994-02-09	2,720	2,760	2,690	2,700	255,000	2,347.83
1994-02-08	2,760	2,870	2,700	2,700	226,000	2,347.83
1994-02-07	2,780	2,780	2,700	2,700	164,000	2,347.83
1994-02-04	2,790	2,790	2,740	2,770	1,068,000	2,408.70
1994-02-03	2,860	2,860	2,740	2,760	133,000	2,400
1994-02-02	2,770	2,860	2,770	2,860	1,074,000	2,486.96
1994-02-01	2,860	2,860	2,840	2,840	194,000	2,469.57
1994-01-31	2,760	2,860	2,760	2,860	163,000	2,486.96
1994-01-28	2,700	2,720	2,680	2,680	218,000	2,330.43
1994-01-27	2,810	2,810	2,680	2,680	2,527,001	2,330.43
1994-01-26	2,770	2,820	2,760	2,820	84,000	2,452.17
1994-01-25	2,740	2,800	2,740	2,740	133,000	2,382.61
1994-01-24	2,720	2,730	2,710	2,730	66,000	2,373.91
1994-01-21	2,930	2,940	2,830	2,870	414,000	2,495.65
1994-01-20	2,830	2,910	2,810	2,910	272,000	2,530.43
1994-01-19	2,800	2,840	2,800	2,840	275,000	2,469.57
1994-01-18	2,820	2,820	2,770	2,810	126,000	2,443.48
1994-01-17	2,820	2,820	2,790	2,820	175,000	2,452.17
1994-01-14	2,830	2,850	2,800	2,840	413,000	2,469.57
1994-01-13	2,870	2,870	2,800	2,840	324,000	2,469.57
1994-01-12	2,860	2,910	2,860	2,870	359,000	2,495.65
1994-01-11	2,890	2,890	2,810	2,880	135,000	2,504.35
1994-01-10	2,900	2,910	2,870	2,900	401,000	2,521.74
1994-01-07	2,810	2,890	2,810	2,890	367,000	2,513.04
1994-01-06	2,770	2,830	2,770	2,830	259,000	2,460.87
1994-01-05	2,720	2,740	2,700	2,740	137,000	2,382.61
1994-01-04	2,580	2,680	2,580	2,680	31,000	2,330.43

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 [1994年度]

8253 (株)クレディセゾンの時系列データ [1994年度]