1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2010年

8253 (株)クレディセゾン の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,3381,3551,3251,3351,406,6001,335
2010-12-291,3001,3521,2971,3461,825,0001,346
2010-12-281,2961,3101,2931,299756,3001,299
2010-12-271,3101,3111,2931,301796,3001,301
2010-12-241,2981,3111,2931,2991,089,4001,299
2010-12-221,2731,3211,2691,3182,761,0001,318
2010-12-211,2881,2891,2571,2721,739,1001,272
2010-12-201,3031,3171,2721,2771,690,3001,277
2010-12-171,2881,3121,2821,2971,434,9001,297
2010-12-161,2801,2991,2631,2921,306,6001,292
2010-12-151,2961,3031,2791,2881,340,6001,288
2010-12-141,2741,2951,2611,2871,892,4001,287
2010-12-131,2751,2821,2441,2811,250,7001,281
2010-12-101,3051,3061,2601,2764,912,9001,276
2010-12-091,3081,3091,2571,2872,844,6001,287
2010-12-081,3341,3341,2861,2932,179,0001,293
2010-12-071,3421,3441,3151,3191,255,5001,319
2010-12-061,3331,3501,3271,3441,114,1001,344
2010-12-031,3641,3661,3281,3361,949,5001,336
2010-12-021,3461,3631,3391,3392,269,3001,339
2010-12-011,3301,3471,2941,3052,261,4001,305
2010-11-301,3441,3551,3151,3291,898,4001,329
2010-11-291,3301,3371,2831,3211,735,2001,321
2010-11-261,3461,3491,3021,3061,071,2001,306
2010-11-251,3491,3581,3291,3371,252,7001,337
2010-11-241,3141,3521,3061,3462,425,0001,346
2010-11-221,3371,3541,3271,3441,696,2001,344
2010-11-191,3841,3871,3061,3152,592,1001,315
2010-11-181,3101,3571,3041,3542,298,9001,354
2010-11-171,3091,3181,2891,3121,996,9001,312
2010-11-161,3781,3821,3221,3262,500,0001,326
2010-11-151,3391,3471,2961,3241,958,2001,324
2010-11-121,3201,3621,3171,3382,157,0001,338
2010-11-111,3211,3551,3071,3252,440,6001,325
2010-11-101,3421,3701,3191,3272,916,0001,327
2010-11-091,2391,3391,2391,3284,813,9001,328
2010-11-081,2231,2631,2091,2382,549,0001,238
2010-11-051,1411,1861,1341,1731,982,6001,173
2010-11-041,1301,1471,1191,1231,471,6001,123
2010-11-021,1221,1401,1181,121983,2001,121
2010-11-011,1491,1601,1261,130798,1001,130
2010-10-291,1661,1731,1351,1461,081,0001,146
2010-10-281,1721,1881,1631,1661,385,9001,166
2010-10-271,2001,2031,1721,1741,396,1001,174
2010-10-261,1821,2101,1821,1932,021,0001,193
2010-10-251,1791,2051,1751,1941,685,3001,194
2010-10-221,1621,2151,1601,1852,451,2001,185
2010-10-211,1731,1921,1451,1502,030,9001,150
2010-10-201,1381,1561,1161,1502,306,6001,150
2010-10-191,1261,1591,1201,1523,142,5001,152
2010-10-181,1131,1261,0961,1151,982,3001,115
2010-10-151,1401,1551,1041,1133,312,2001,113
2010-10-141,1211,1431,1031,1321,989,8001,132
2010-10-131,1601,1801,0921,1003,029,5001,100
2010-10-121,2181,2191,1571,1571,560,8001,157
2010-10-081,1871,2241,1751,2142,172,5001,214
2010-10-071,1681,1951,1671,1851,352,9001,185
2010-10-061,1541,1991,1511,1982,050,6001,198
2010-10-051,0991,1561,0951,1511,788,6001,151
2010-10-041,1341,1501,1141,1181,351,7001,118
2010-10-011,1411,1481,1281,1391,648,6001,139
2010-09-301,1551,1691,1161,1161,760,2001,116
2010-09-291,1291,1561,1271,1442,514,0001,144
2010-09-281,2021,2021,1511,1522,261,0001,152
2010-09-271,1571,2111,1351,2052,676,7001,205
2010-09-241,1931,2351,1911,2171,974,9001,217
2010-09-221,2001,2461,1911,2252,078,1001,225
2010-09-211,1901,2461,1861,2003,132,2001,200
2010-09-171,1231,2021,1201,1903,128,7001,190
2010-09-161,1091,1261,0971,1061,215,1001,106
2010-09-151,0591,1051,0451,0961,627,7001,096
2010-09-141,0671,0841,0621,067813,1001,067
2010-09-131,0691,0811,0651,0711,400,3001,071
2010-09-101,0801,0821,0471,0512,882,4001,051
2010-09-091,0771,0781,0501,0731,178,6001,073
2010-09-081,0901,0911,0521,0551,759,4001,055
2010-09-071,1211,1351,1151,119887,2001,119
2010-09-061,1281,1391,1181,137899,1001,137
2010-09-031,1321,1351,0991,118965,6001,118
2010-09-021,1281,1381,0991,1201,280,0001,120
2010-09-011,0631,1131,0521,1111,552,8001,111
2010-08-311,0971,1021,0641,067871,2001,067
2010-08-301,1601,1791,1181,1241,113,8001,124
2010-08-271,0861,1281,0771,1221,092,9001,122
2010-08-261,0831,0881,0641,0861,013,2001,086
2010-08-251,0831,0911,0671,0771,241,5001,077
2010-08-241,1211,1271,1021,107690,2001,107
2010-08-231,1241,1441,1231,130720,8001,130
2010-08-201,1291,1541,1221,122783,9001,122
2010-08-191,1251,1631,1251,155797,5001,155
2010-08-181,1371,1451,1171,132961,5001,132
2010-08-171,0901,1261,0841,1241,533,7001,124
2010-08-161,1161,1191,0911,113816,0001,113
2010-08-131,1011,1381,0941,1311,542,8001,131
2010-08-121,0921,1081,0721,1071,383,0001,107
2010-08-111,1411,1461,1151,116846,3001,116
2010-08-101,1741,1851,1561,169961,2001,169
2010-08-091,1701,2021,1631,1721,492,1001,172
2010-08-061,1341,1521,1231,135913,2001,135
2010-08-051,1371,1571,1321,1541,172,0001,154
2010-08-041,1111,1191,0941,112967,9001,112
2010-08-031,1301,1471,1161,129842,0001,129
2010-08-021,0981,1261,0981,108744,7001,108
2010-07-301,1101,1141,0811,0981,261,6001,098
2010-07-291,0911,1101,0911,106609,1001,106
2010-07-281,0701,1171,0651,1121,517,4001,112
2010-07-271,0561,0661,0451,055647,5001,055
2010-07-261,0671,0671,0511,057638,3001,057
2010-07-231,0691,0691,0381,0521,290,2001,052
2010-07-221,0431,0521,0261,039894,3001,039
2010-07-211,0501,0571,0281,0451,391,9001,045
2010-07-201,0241,0591,0131,0413,065,6001,041
2010-07-161,0541,0691,0351,0431,640,7001,043
2010-07-151,0631,0791,0591,0671,559,7001,067
2010-07-141,0621,0701,0571,066890,4001,066
2010-07-131,0281,0451,0201,0331,203,6001,033
2010-07-121,0161,0571,0091,0281,619,6001,028
2010-07-091,0201,0401,0131,0212,079,0001,021
2010-07-089811,0049751,0031,347,1001,003
2010-07-079729739429511,295,600951
2010-07-069699969469821,551,300982
2010-07-059441,0119449973,630,900997
2010-07-029279329079151,148,200915
2010-07-019359369109261,492,000926
2010-06-309479499259391,893,000939
2010-06-291,0121,0209589602,218,900960
2010-06-281,0391,0391,0121,0181,150,8001,018
2010-06-251,0421,0481,0231,0261,621,3001,026
2010-06-241,0391,0681,0331,0551,221,4001,055
2010-06-231,0501,0531,0321,0361,566,5001,036
2010-06-221,0891,0891,0721,0791,155,1001,079
2010-06-211,0611,0881,0491,0881,502,8001,088
2010-06-181,0801,0801,0311,0391,598,4001,039
2010-06-171,0801,0971,0711,0831,176,8001,083
2010-06-161,0911,0961,0821,0861,336,4001,086
2010-06-151,0801,0981,0641,0681,834,5001,068
2010-06-141,0871,0881,0671,069908,7001,069
2010-06-111,0551,0771,0451,0665,142,3001,066
2010-06-101,0081,0141,0001,0101,044,4001,010
2010-06-091,0101,0189879932,199,900993
2010-06-081,0231,0551,0201,0311,399,8001,031
2010-06-071,0721,0801,0421,0441,462,4001,044
2010-06-041,1001,1171,0941,1022,520,4001,102
2010-06-031,0631,1201,0581,1202,779,0001,120
2010-06-021,0481,0731,0271,0431,612,1001,043
2010-06-011,0691,0821,0511,0702,270,9001,070
2010-05-311,0731,0851,0511,0701,978,2001,070
2010-05-281,0621,0841,0301,0434,635,3001,043
2010-05-271,0081,0379931,0323,700,3001,032
2010-05-261,0571,0621,0181,0193,233,4001,019
2010-05-251,0701,0771,0421,0561,799,1001,056
2010-05-241,1081,1101,0751,0972,127,8001,097
2010-05-211,1051,1351,0871,1202,081,3001,120
2010-05-201,1511,1851,1361,1471,501,5001,147
2010-05-191,1781,1781,1401,1662,376,5001,166
2010-05-181,1811,1951,1651,1802,678,8001,180
2010-05-171,2001,2451,1681,1953,034,4001,195
2010-05-141,3091,3281,2991,3091,877,0001,309
2010-05-131,3061,3521,2961,3341,559,1001,334
2010-05-121,2981,3201,2741,2761,399,4001,276
2010-05-111,3321,3641,2841,2952,177,5001,295
2010-05-101,2801,3161,2701,3051,185,1001,305
2010-05-071,2411,2871,2381,2741,922,8001,274
2010-05-061,3311,3401,3081,3142,090,3001,314
2010-04-301,3861,3991,3721,385900,1001,385
2010-04-281,3661,3821,3471,3661,656,8001,366
2010-04-271,4251,4341,4111,4171,016,5001,417
2010-04-261,4191,4571,4181,4411,154,8001,441
2010-04-231,3721,4041,3601,3951,461,8001,395
2010-04-221,3781,3931,3631,3851,359,7001,385
2010-04-211,3761,4091,3571,4032,023,4001,403
2010-04-201,4431,4451,3711,3762,441,9001,376
2010-04-191,4201,4491,4081,4461,919,9001,446
2010-04-161,4301,4821,4261,4501,704,0001,450
2010-04-151,4801,4841,4431,4471,851,5001,447
2010-04-141,4781,5091,4491,4552,120,5001,455
2010-04-131,4491,4751,4361,4711,978,8001,471
2010-04-121,4161,4601,4091,4401,413,2001,440
2010-04-091,3901,4301,3811,3942,838,0001,394
2010-04-081,4201,4261,3941,3971,947,8001,397
2010-04-071,4401,4671,4251,4381,873,9001,438
2010-04-061,4531,4531,4151,4351,476,6001,435
2010-04-051,4241,4441,4141,4392,067,3001,439
2010-04-021,4271,4491,3951,4212,108,9001,421
2010-04-011,4551,4571,4061,4213,474,9001,421
2010-03-311,4121,4681,4011,4502,616,8001,450
2010-03-301,3801,4281,3631,4111,522,1001,411
2010-03-291,3101,3681,3081,3641,295,0001,364
2010-03-261,3341,3621,3291,3551,118,6001,355
2010-03-251,3481,3491,3181,3261,445,8001,326
2010-03-241,3511,3651,3231,3461,073,3001,346
2010-03-231,3521,3741,3431,3501,000,4001,350
2010-03-191,4121,4141,3471,3491,811,0001,349
2010-03-181,4151,4391,3801,3853,096,4001,385
2010-03-171,3291,3981,3251,3912,015,9001,391
2010-03-161,3011,3231,2991,322764,2001,322
2010-03-151,3111,3201,2921,3081,064,1001,308
2010-03-121,3411,3411,2791,2954,808,6001,295
2010-03-111,2671,3281,2671,3231,691,6001,323
2010-03-101,2401,2771,2401,266818,4001,266
2010-03-091,2321,2751,2321,2521,492,5001,252
2010-03-081,2201,2551,2121,2451,683,3001,245
2010-03-051,1591,1951,1581,1931,176,5001,193
2010-03-041,1411,1591,1371,1471,283,8001,147
2010-03-031,1331,1451,1311,132746,8001,132
2010-03-021,1471,1471,1291,139853,0001,139
2010-03-011,1271,1441,1261,139643,0001,139
2010-02-261,1291,1521,1271,132852,4001,132
2010-02-251,1481,1521,1241,125882,9001,125
2010-02-241,1561,1621,1321,1381,223,3001,138
2010-02-231,1661,2001,1661,185937,4001,185
2010-02-221,1621,2021,1571,1781,062,3001,178
2010-02-191,1641,1791,1361,137864,4001,137
2010-02-181,1351,1631,1351,158494,5001,158
2010-02-171,1271,1491,1251,148695,7001,148
2010-02-161,1351,1391,1111,114583,8001,114
2010-02-151,1251,1511,1081,133933,6001,133
2010-02-121,1301,1351,1011,1061,305,2001,106
2010-02-101,1591,1601,1231,1231,036,8001,123
2010-02-091,1341,1721,1341,1411,103,9001,141
2010-02-081,1491,1771,1371,1541,273,9001,154
2010-02-051,1521,1631,1341,1341,419,9001,134
2010-02-041,2151,2221,1891,2001,129,6001,200
2010-02-031,1851,2111,1841,201912,2001,201
2010-02-021,1531,1851,1491,1741,126,7001,174
2010-02-011,1541,1661,1351,1491,762,8001,149
2010-01-291,1611,1701,1221,1241,348,7001,124
2010-01-281,1791,2151,1631,1811,580,5001,181
2010-01-271,1801,1981,1631,1701,163,5001,170
2010-01-261,2181,2401,1841,1891,489,9001,189
2010-01-251,1961,2181,1911,205954,5001,205
2010-01-221,1941,2321,1901,2261,718,9001,226
2010-01-211,1741,2471,1691,2432,148,0001,243
2010-01-201,2401,2531,2151,2341,345,4001,234
2010-01-191,2581,2781,2171,2201,570,0001,220
2010-01-181,2451,2611,2301,2581,369,5001,258
2010-01-151,2581,2741,2491,2681,605,4001,268
2010-01-141,2691,2841,2451,2781,411,3001,278
2010-01-131,2401,2741,2301,2682,801,4001,268
2010-01-121,1991,2751,1991,2702,191,9001,270
2010-01-081,2251,2321,1941,2294,044,6001,229
2010-01-071,1561,2141,1531,2103,387,3001,210
2010-01-061,0991,1301,0841,1291,376,9001,129
2010-01-051,0641,0861,0521,0751,272,6001,075
2010-01-041,0561,0581,0381,043608,2001,043

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