8253 (株)クレディセゾンの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,440	2,450	2,440	2,445	96,100	2,445
2000-12-28	2,410	2,430	2,410	2,430	91,300	2,430
2000-12-27	2,400	2,420	2,380	2,420	80,400	2,420
2000-12-26	2,395	2,425	2,385	2,400	101,300	2,400
2000-12-25	2,330	2,395	2,320	2,395	158,200	2,395
2000-12-22	2,340	2,350	2,275	2,295	245,400	2,295
2000-12-21	2,315	2,315	2,275	2,310	141,400	2,310
2000-12-20	2,260	2,300	2,260	2,265	156,000	2,265
2000-12-19	2,330	2,330	2,280	2,280	111,400	2,280
2000-12-18	2,305	2,320	2,270	2,310	139,400	2,310
2000-12-15	2,260	2,295	2,260	2,265	92,500	2,265
2000-12-14	2,350	2,350	2,300	2,300	99,200	2,300
2000-12-13	2,325	2,330	2,300	2,315	105,700	2,315
2000-12-12	2,335	2,335	2,300	2,310	51,900	2,310
2000-12-11	2,280	2,310	2,255	2,300	112,200	2,300
2000-12-08	2,235	2,275	2,235	2,260	361,400	2,260
2000-12-07	2,300	2,300	2,245	2,245	116,300	2,245
2000-12-06	2,280	2,320	2,260	2,260	88,800	2,260
2000-12-05	2,300	2,305	2,280	2,280	194,200	2,280
2000-12-04	2,340	2,340	2,300	2,325	263,100	2,325
2000-12-01	2,330	2,335	2,300	2,300	274,800	2,300
2000-11-30	2,280	2,310	2,270	2,290	201,400	2,290
2000-11-29	2,290	2,320	2,270	2,290	207,300	2,290
2000-11-28	2,315	2,315	2,225	2,225	289,100	2,225
2000-11-27	2,325	2,330	2,310	2,330	248,300	2,330
2000-11-24	2,300	2,330	2,295	2,315	286,800	2,315
2000-11-22	2,270	2,270	2,255	2,260	106,200	2,260
2000-11-21	2,255	2,270	2,235	2,270	304,700	2,270
2000-11-20	2,270	2,305	2,270	2,270	127,800	2,270
2000-11-17	2,350	2,350	2,260	2,290	210,000	2,290
2000-11-16	2,300	2,330	2,300	2,310	138,500	2,310
2000-11-15	2,315	2,350	2,300	2,350	161,100	2,350
2000-11-14	2,300	2,340	2,295	2,315	219,600	2,315
2000-11-13	2,310	2,310	2,295	2,310	209,200	2,310
2000-11-10	2,330	2,330	2,310	2,320	181,000	2,320
2000-11-09	2,350	2,355	2,325	2,350	196,700	2,350
2000-11-08	2,335	2,350	2,310	2,320	410,400	2,320
2000-11-07	2,400	2,400	2,335	2,365	141,500	2,365
2000-11-06	2,340	2,445	2,340	2,440	213,900	2,440
2000-11-02	2,380	2,420	2,370	2,420	178,100	2,420
2000-11-01	2,315	2,385	2,300	2,385	106,000	2,385
2000-10-31	2,340	2,340	2,295	2,310	229,300	2,310
2000-10-30	2,400	2,400	2,330	2,340	116,600	2,340
2000-10-27	2,330	2,395	2,325	2,365	223,300	2,365
2000-10-26	2,335	2,340	2,290	2,335	110,000	2,335
2000-10-25	2,370	2,370	2,255	2,255	97,300	2,255
2000-10-24	2,345	2,370	2,330	2,370	90,700	2,370
2000-10-23	2,325	2,370	2,315	2,365	117,600	2,365
2000-10-20	2,300	2,325	2,250	2,325	149,700	2,325
2000-10-19	2,270	2,310	2,220	2,310	171,400	2,310
2000-10-18	2,285	2,295	2,250	2,285	240,500	2,285
2000-10-17	2,345	2,345	2,245	2,245	190,200	2,245
2000-10-16	2,285	2,355	2,285	2,285	98,500	2,285
2000-10-13	2,330	2,360	2,290	2,360	92,700	2,360
2000-10-12	2,360	2,360	2,280	2,310	216,400	2,310
2000-10-11	2,390	2,400	2,305	2,400	170,400	2,400
2000-10-10	2,395	2,420	2,290	2,385	253,300	2,385
2000-10-06	2,305	2,395	2,290	2,355	270,100	2,355
2000-10-05	2,285	2,310	2,250	2,280	426,100	2,280
2000-10-04	2,345	2,350	2,285	2,285	168,700	2,285
2000-10-03	2,380	2,380	2,300	2,355	103,100	2,355
2000-10-02	2,300	2,340	2,230	2,300	279,300	2,300
2000-09-29	2,250	2,350	2,215	2,350	624,700	2,350
2000-09-28	2,230	2,245	2,175	2,215	183,800	2,215
2000-09-27	2,265	2,270	2,230	2,230	272,800	2,230
2000-09-26	2,310	2,325	2,270	2,320	535,300	2,320
2000-09-25	2,340	2,340	2,265	2,300	343,900	2,300
2000-09-22	2,410	2,415	2,380	2,380	424,000	2,380
2000-09-21	2,480	2,485	2,410	2,415	480,200	2,415
2000-09-20	2,470	2,480	2,460	2,470	421,800	2,470
2000-09-19	2,390	2,450	2,360	2,445	553,600	2,445
2000-09-18	2,380	2,425	2,370	2,390	348,100	2,390
2000-09-14	2,410	2,445	2,355	2,375	522,200	2,375
2000-09-13	2,405	2,430	2,345	2,400	425,500	2,400
2000-09-12	2,435	2,450	2,360	2,415	659,500	2,415
2000-09-11	2,400	2,440	2,400	2,400	1,335,000	2,400
2000-09-08	2,720	2,820	2,695	2,800	1,052,200	2,800
2000-09-07	2,620	2,715	2,595	2,700	454,000	2,700
2000-09-06	2,625	2,660	2,625	2,655	146,500	2,655
2000-09-05	2,635	2,690	2,615	2,690	163,800	2,690
2000-09-04	2,695	2,705	2,620	2,620	132,900	2,620
2000-09-01	2,600	2,710	2,600	2,655	273,100	2,655
2000-08-31	2,580	2,625	2,570	2,575	429,100	2,575
2000-08-30	2,630	2,695	2,595	2,620	196,400	2,620
2000-08-29	2,680	2,700	2,630	2,660	156,000	2,660
2000-08-28	2,660	2,680	2,595	2,675	269,600	2,675
2000-08-25	2,640	2,740	2,635	2,740	528,700	2,740
2000-08-24	2,585	2,640	2,565	2,570	273,600	2,570
2000-08-23	2,640	2,645	2,545	2,560	276,300	2,560
2000-08-22	2,520	2,680	2,520	2,680	909,500	2,680
2000-08-21	2,500	2,540	2,500	2,510	263,500	2,510
2000-08-18	2,405	2,475	2,400	2,460	297,200	2,460
2000-08-17	2,420	2,440	2,365	2,365	197,700	2,365
2000-08-16	2,370	2,500	2,370	2,460	258,000	2,460
2000-08-15	2,410	2,510	2,370	2,490	291,100	2,490
2000-08-14	2,390	2,420	2,335	2,420	253,400	2,420
2000-08-11	2,490	2,510	2,460	2,510	149,100	2,510
2000-08-10	2,435	2,465	2,400	2,450	99,600	2,450
2000-08-09	2,470	2,490	2,450	2,475	330,800	2,475
2000-08-08	2,415	2,440	2,375	2,400	326,000	2,400
2000-08-07	2,320	2,395	2,310	2,395	262,600	2,395
2000-08-04	2,255	2,340	2,200	2,280	209,900	2,280
2000-08-03	2,225	2,250	2,165	2,215	270,600	2,215
2000-08-02	2,230	2,275	2,200	2,225	410,100	2,225
2000-08-01	2,275	2,330	2,195	2,205	650,300	2,205
2000-07-31	2,355	2,390	2,320	2,390	436,400	2,390
2000-07-28	2,345	2,435	2,335	2,395	483,400	2,395
2000-07-27	2,415	2,460	2,410	2,460	627,100	2,460
2000-07-26	2,410	2,420	2,310	2,375	632,000	2,375
2000-07-25	2,495	2,520	2,440	2,480	482,500	2,480
2000-07-24	2,600	2,675	2,525	2,655	456,400	2,655
2000-07-21	2,535	2,650	2,525	2,590	533,600	2,590
2000-07-19	2,470	2,530	2,445	2,455	407,100	2,455
2000-07-18	2,460	2,530	2,455	2,480	216,500	2,480
2000-07-17	2,460	2,485	2,445	2,455	315,100	2,455
2000-07-14	2,490	2,505	2,455	2,490	693,100	2,490
2000-07-13	2,495	2,645	2,480	2,570	505,100	2,570
2000-07-12	2,615	2,710	2,610	2,695	943,100	2,695
2000-07-11	2,510	2,610	2,510	2,600	488,300	2,600
2000-07-10	2,420	2,555	2,420	2,550	468,600	2,550
2000-07-07	2,410	2,435	2,350	2,435	717,100	2,435
2000-07-06	2,400	2,500	2,380	2,490	360,300	2,490
2000-07-05	2,500	2,500	2,380	2,410	318,900	2,410
2000-07-04	2,615	2,615	2,500	2,520	188,900	2,520
2000-07-03	2,460	2,625	2,450	2,600	472,700	2,600
2000-06-30	2,340	2,470	2,310	2,460	664,700	2,460
2000-06-29	2,300	2,330	2,195	2,300	387,300	2,300
2000-06-28	2,290	2,320	2,290	2,315	313,400	2,315
2000-06-27	2,255	2,280	2,255	2,275	170,900	2,275
2000-06-26	2,240	2,240	2,190	2,210	184,500	2,210
2000-06-23	2,290	2,295	2,205	2,240	112,000	2,240
2000-06-22	2,285	2,325	2,270	2,290	220,800	2,290
2000-06-21	2,285	2,295	2,240	2,290	216,000	2,290
2000-06-20	2,265	2,265	2,140	2,230	176,800	2,230
2000-06-19	2,120	2,270	2,090	2,270	276,900	2,270
2000-06-16	2,135	2,250	2,090	2,235	325,300	2,235
2000-06-15	2,080	2,190	2,080	2,130	317,700	2,130
2000-06-14	2,200	2,200	2,080	2,130	510,600	2,130
2000-06-13	2,130	2,180	2,110	2,140	216,300	2,140
2000-06-12	2,240	2,240	2,150	2,175	67,100	2,175
2000-06-09	2,205	2,205	2,150	2,180	125,000	2,180
2000-06-08	2,230	2,230	2,175	2,200	81,500	2,200
2000-06-07	2,110	2,270	2,110	2,240	202,500	2,240
2000-06-06	2,090	2,190	2,080	2,190	381,400	2,190
2000-06-05	2,160	2,180	2,070	2,080	161,800	2,080
2000-06-02	2,200	2,240	2,185	2,200	210,000	2,200
2000-06-01	2,085	2,250	2,085	2,225	829,800	2,225
2000-05-31	2,200	2,210	2,115	2,165	659,100	2,165
2000-05-30	2,330	2,420	2,325	2,360	291,000	2,360
2000-05-29	2,375	2,385	2,320	2,370	135,600	2,370
2000-05-26	2,470	2,485	2,415	2,415	814,700	2,415
2000-05-25	2,100	2,475	2,100	2,360	968,500	2,360
2000-05-24	1,980	2,100	1,980	2,075	136,100	2,075
2000-05-23	2,125	2,130	2,070	2,100	158,200	2,100
2000-05-22	2,170	2,180	2,100	2,130	88,800	2,130
2000-05-19	2,150	2,190	2,100	2,180	231,900	2,180
2000-05-18	2,120	2,150	2,095	2,120	250,000	2,120
2000-05-17	2,280	2,280	2,160	2,260	204,900	2,260
2000-05-16	2,170	2,300	2,140	2,290	658,000	2,290
2000-05-15	2,080	2,160	2,025	2,135	407,000	2,135
2000-05-12	2,070	2,080	2,045	2,080	289,200	2,080
2000-05-11	1,950	2,020	1,949	1,968	176,800	1,968
2000-05-10	2,020	2,035	1,970	2,010	306,900	2,010
2000-05-09	1,970	1,971	1,900	1,935	248,200	1,935
2000-05-08	1,961	2,050	1,939	2,050	356,500	2,050
2000-05-02	1,864	1,925	1,864	1,901	175,600	1,901
2000-05-01	1,855	1,894	1,830	1,894	170,800	1,894
2000-04-28	1,750	1,800	1,738	1,765	417,900	1,765
2000-04-27	1,839	1,869	1,735	1,825	471,700	1,825
2000-04-26	1,830	1,930	1,830	1,929	270,200	1,929
2000-04-25	1,815	1,830	1,790	1,830	72,500	1,830
2000-04-24	1,820	1,820	1,755	1,755	88,100	1,755
2000-04-21	1,783	1,820	1,780	1,780	42,400	1,780
2000-04-20	1,789	1,874	1,766	1,783	130,000	1,783
2000-04-19	1,750	1,800	1,750	1,800	114,400	1,800
2000-04-18	1,770	1,784	1,710	1,750	183,100	1,750
2000-04-17	1,725	1,759	1,700	1,759	184,900	1,759
2000-04-14	1,753	1,803	1,750	1,800	171,600	1,800
2000-04-13	1,810	1,830	1,730	1,830	136,300	1,830
2000-04-12	1,803	1,855	1,803	1,840	152,500	1,840
2000-04-11	1,867	1,867	1,803	1,863	179,100	1,863
2000-04-10	1,889	1,889	1,802	1,867	190,600	1,867
2000-04-07	1,860	1,900	1,860	1,895	693,400	1,895
2000-04-06	1,890	1,890	1,860	1,889	650,500	1,889
2000-04-05	1,720	1,839	1,710	1,830	403,100	1,830
2000-04-04	1,700	1,710	1,695	1,710	148,200	1,710
2000-04-03	1,700	1,710	1,610	1,703	158,600	1,703
2000-03-31	1,718	1,718	1,691	1,700	152,200	1,700
2000-03-30	1,730	1,740	1,700	1,711	453,500	1,711
2000-03-29	1,685	1,700	1,670	1,700	437,600	1,700
2000-03-28	1,658	1,680	1,635	1,673	337,300	1,673
2000-03-27	1,521	1,650	1,521	1,610	508,900	1,610
2000-03-24	1,499	1,519	1,480	1,511	400,100	1,511
2000-03-23	1,470	1,511	1,470	1,500	429,500	1,500
2000-03-22	1,570	1,574	1,450	1,470	671,100	1,470
2000-03-21	1,620	1,620	1,570	1,575	308,400	1,575
2000-03-17	1,610	1,630	1,566	1,595	492,500	1,595
2000-03-16	1,599	1,599	1,570	1,588	201,000	1,588
2000-03-15	1,570	1,610	1,555	1,580	470,000	1,580
2000-03-14	1,602	1,632	1,510	1,540	432,600	1,540
2000-03-13	1,718	1,718	1,603	1,615	522,100	1,615
2000-03-10	1,730	1,730	1,636	1,688	580,900	1,688
2000-03-09	1,732	1,740	1,700	1,720	468,900	1,720
2000-03-08	1,731	1,773	1,700	1,719	521,500	1,719
2000-03-07	1,815	1,821	1,776	1,790	263,200	1,790
2000-03-06	1,831	1,831	1,815	1,815	364,400	1,815
2000-03-03	1,865	1,869	1,831	1,831	271,900	1,831
2000-03-02	1,871	1,871	1,850	1,860	320,400	1,860
2000-03-01	1,871	1,881	1,820	1,841	451,400	1,841
2000-02-29	1,811	1,811	1,721	1,721	345,400	1,721
2000-02-28	1,839	1,843	1,800	1,811	343,400	1,811
2000-02-25	1,765	1,850	1,760	1,839	479,500	1,839
2000-02-24	1,750	1,760	1,730	1,735	520,700	1,735
2000-02-23	1,931	1,931	1,827	1,840	438,000	1,840
2000-02-22	1,965	1,968	1,951	1,951	272,300	1,951
2000-02-21	1,995	1,999	1,962	1,965	178,300	1,965
2000-02-18	2,030	2,040	1,995	1,995	216,900	1,995
2000-02-17	2,000	2,035	1,999	2,035	378,600	2,035
2000-02-16	2,060	2,060	2,005	2,035	318,300	2,035
2000-02-15	2,055	2,090	2,045	2,060	276,600	2,060
2000-02-14	2,050	2,100	2,050	2,060	262,300	2,060
2000-02-10	2,090	2,095	2,065	2,065	164,800	2,065
2000-02-09	2,100	2,125	2,095	2,100	183,100	2,100
2000-02-08	2,135	2,135	2,095	2,100	237,300	2,100
2000-02-07	2,135	2,135	2,100	2,100	99,600	2,100
2000-02-04	2,090	2,130	2,090	2,125	115,600	2,125
2000-02-03	2,165	2,170	2,130	2,130	234,700	2,130
2000-02-02	2,170	2,170	2,120	2,130	311,500	2,130
2000-02-01	2,180	2,190	2,090	2,125	419,800	2,125
2000-01-31	2,130	2,175	2,130	2,155	424,600	2,155
2000-01-28	2,115	2,150	2,115	2,115	179,100	2,115
2000-01-27	2,150	2,150	2,110	2,115	168,800	2,115
2000-01-26	2,115	2,155	2,100	2,140	395,800	2,140
2000-01-25	2,070	2,125	2,060	2,065	444,400	2,065
2000-01-24	2,155	2,155	2,060	2,085	384,300	2,085
2000-01-21	2,150	2,160	2,100	2,130	551,800	2,130
2000-01-20	2,075	2,165	2,020	2,045	847,900	2,045
2000-01-19	2,000	2,070	2,000	2,035	366,400	2,035
2000-01-18	2,150	2,150	2,090	2,110	208,000	2,110
2000-01-17	2,055	2,165	2,040	2,130	809,700	2,130
2000-01-14	1,970	2,040	1,945	2,030	515,200	2,030
2000-01-13	1,820	1,916	1,810	1,916	250,000	1,916
2000-01-12	1,805	1,890	1,797	1,825	178,900	1,825
2000-01-11	1,840	1,842	1,749	1,795	347,100	1,795
2000-01-07	1,900	1,905	1,883	1,900	160,300	1,900
2000-01-06	1,910	1,925	1,895	1,900	518,400	1,900
2000-01-05	1,851	1,890	1,841	1,890	299,900	1,890
2000-01-04	1,810	1,840	1,801	1,821	51,700	1,821

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 [2000年度]

8253 (株)クレディセゾンの時系列データ [2000年度]