1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2011年

8253 (株)クレディセゾン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5471,5561,5301,543516,9001,543
2011-12-291,5151,5301,4961,529889,6001,529
2011-12-281,5101,5401,5091,5281,429,1001,528
2011-12-271,5461,5491,5151,5181,523,2001,518
2011-12-261,5541,5661,5341,5601,055,2001,560
2011-12-221,5411,5521,5151,5191,555,1001,519
2011-12-211,5351,5571,5251,5551,122,7001,555
2011-12-201,5261,5351,5011,520905,1001,520
2011-12-191,5181,5251,4981,517947,6001,517
2011-12-161,4951,5181,4911,5181,338,5001,518
2011-12-151,4671,5091,4491,4911,920,8001,491
2011-12-141,4731,4971,4621,4721,737,6001,472
2011-12-131,4561,4941,4511,4811,521,9001,481
2011-12-121,4571,4911,4571,4842,542,9001,484
2011-12-091,4181,4501,4001,4274,239,0001,427
2011-12-081,4431,4761,4391,4551,406,6001,455
2011-12-071,4351,4451,4161,442851,1001,442
2011-12-061,4131,4471,4131,434831,1001,434
2011-12-051,4231,4451,4211,443552,9001,443
2011-12-021,4401,4491,4251,433992,4001,433
2011-12-011,4301,4541,4071,4281,717,3001,428
2011-11-301,3481,3801,3471,3761,146,9001,376
2011-11-291,3521,3711,3381,361839,6001,361
2011-11-281,3321,3531,3051,350950,5001,350
2011-11-251,2931,3201,2751,3081,229,8001,308
2011-11-241,3561,3601,3141,3161,081,9001,316
2011-11-221,3471,3731,3401,3461,053,9001,346
2011-11-211,3391,3831,3301,3551,633,4001,355
2011-11-181,3791,3801,3451,3451,381,8001,345
2011-11-171,3901,3951,3651,3801,903,6001,380
2011-11-161,4291,4421,4011,4011,302,9001,401
2011-11-151,4451,4591,4311,4431,187,5001,443
2011-11-141,5001,5001,4661,4701,263,4001,470
2011-11-111,4601,4851,4431,4722,213,0001,472
2011-11-101,4461,4521,4051,4313,303,6001,431
2011-11-091,5341,5561,5091,5161,055,6001,516
2011-11-081,5191,5411,4911,496720,5001,496
2011-11-071,5151,5521,5141,546554,0001,546
2011-11-041,5621,5681,5261,530924,9001,530
2011-11-021,5671,5671,5151,5161,218,0001,516
2011-11-011,5671,5941,5611,5821,177,7001,582
2011-10-311,5801,5911,5631,5671,271,8001,567
2011-10-281,6001,6051,5691,5761,684,5001,576
2011-10-271,5071,5641,4971,5601,520,6001,560
2011-10-261,5171,5221,4851,5001,227,6001,500
2011-10-251,5311,5321,5021,515901,8001,515
2011-10-241,5371,5441,5221,5331,177,0001,533
2011-10-211,5761,5761,5221,528837,0001,528
2011-10-201,5381,5791,5381,575863,6001,575
2011-10-191,5691,5771,5451,558815,9001,558
2011-10-181,5541,5721,5341,535584,3001,535
2011-10-171,5851,5951,5611,569560,9001,569
2011-10-141,5411,5651,5291,5481,721,4001,548
2011-10-131,5861,5881,5121,5451,955,2001,545
2011-10-121,6051,6221,5811,586783,5001,586
2011-10-111,5971,6141,5771,5981,834,0001,598
2011-10-071,5731,5841,5501,5531,432,5001,553
2011-10-061,5811,5881,5631,5731,450,7001,573
2011-10-051,5881,6001,5621,5803,238,5001,580
2011-10-041,5041,5561,4961,5451,666,6001,545
2011-10-031,4721,5341,4591,5261,728,8001,526
2011-09-301,5581,5881,5041,5092,662,3001,509
2011-09-291,5061,5191,4641,5182,336,9001,518
2011-09-281,5081,5711,4971,5461,586,5001,546
2011-09-271,4721,5141,4721,4971,580,4001,497
2011-09-261,4521,4621,4301,4371,256,1001,437
2011-09-221,4531,4731,4491,4521,078,4001,452
2011-09-211,4691,4781,4481,471733,0001,471
2011-09-201,4731,4911,4591,464723,2001,464
2011-09-161,4631,5051,4631,5031,783,7001,503
2011-09-151,4261,4421,4111,4321,081,8001,432
2011-09-141,4431,4451,3961,4051,377,0001,405
2011-09-131,4101,4411,4041,4331,389,0001,433
2011-09-121,3831,4031,3781,3861,062,1001,386
2011-09-091,4041,4341,4041,4293,193,7001,429
2011-09-081,4521,4581,4181,425968,2001,425
2011-09-071,4371,4391,4021,4221,535,4001,422
2011-09-061,4361,4361,3991,4011,506,0001,401
2011-09-051,4361,4671,4221,4651,196,6001,465
2011-09-021,4751,4961,4541,4621,473,9001,462
2011-09-011,4671,5071,4661,4841,143,0001,484
2011-08-311,4701,4741,4431,4602,140,8001,460
2011-08-301,4701,4961,4651,4891,542,9001,489
2011-08-291,4531,4781,4411,4541,437,1001,454
2011-08-261,4151,4671,4151,4672,693,6001,467
2011-08-251,3661,4231,3641,4092,103,7001,409
2011-08-241,3621,3821,3371,3571,937,1001,357
2011-08-231,3531,3551,3321,3431,622,0001,343
2011-08-221,3301,3631,3271,3311,413,3001,331
2011-08-191,3621,3631,3191,3211,806,3001,321
2011-08-181,4071,4411,3941,4012,282,1001,401
2011-08-171,3601,4251,3541,4171,660,9001,417
2011-08-161,3901,4031,3711,3781,785,1001,378
2011-08-151,3631,3871,3591,3841,814,8001,384
2011-08-121,3451,3671,3181,3302,615,1001,330
2011-08-111,2611,3281,2561,3191,201,6001,319
2011-08-101,3141,3371,2951,3011,564,9001,301
2011-08-091,2411,2691,2031,2662,198,1001,266
2011-08-081,3081,3141,2691,2782,929,6001,278
2011-08-051,2491,2651,2401,2481,000,1001,248
2011-08-041,3001,3371,2901,3211,139,6001,321
2011-08-031,3021,3041,2841,296889,1001,296
2011-08-021,3331,3371,3141,328692,5001,328
2011-08-011,3211,3671,3171,3491,264,2001,349
2011-07-291,3141,3281,3081,312986,3001,312
2011-07-281,3151,3211,3041,304697,9001,304
2011-07-271,3461,3471,3271,3351,212,7001,335
2011-07-261,3411,3751,3341,366994,9001,366
2011-07-251,3371,3501,3311,336521,5001,336
2011-07-221,3401,3571,3361,3421,432,4001,342
2011-07-211,3221,3271,3091,3191,272,2001,319
2011-07-201,3371,3431,3201,325866,7001,325
2011-07-191,3081,3181,3001,307751,0001,307
2011-07-151,3131,3201,2981,3161,489,9001,316
2011-07-141,3381,3581,3281,3311,229,2001,331
2011-07-131,3251,3421,3211,337838,7001,337
2011-07-121,3391,3391,3121,3211,425,0001,321
2011-07-111,3701,3841,3581,362687,4001,362
2011-07-081,4041,4041,3651,3731,345,7001,373
2011-07-071,3641,3861,3511,3781,085,3001,378
2011-07-061,3881,3891,3541,3771,491,8001,377
2011-07-051,4091,4201,3961,397885,5001,397
2011-07-041,4091,4311,4081,4171,631,5001,417
2011-07-011,3601,3821,3541,375839,9001,375
2011-06-301,3601,3771,3461,3471,323,2001,347
2011-06-291,3461,3481,3261,341766,0001,341
2011-06-281,3121,3431,3101,3301,375,6001,330
2011-06-271,2761,2961,2631,282918,8001,282
2011-06-241,2941,2981,2711,282856,0001,282
2011-06-231,2811,3011,2761,278836,1001,278
2011-06-221,2721,2921,2671,2901,190,6001,290
2011-06-211,2431,2501,2331,250687,3001,250
2011-06-201,2181,2391,2051,226727,8001,226
2011-06-171,2361,2461,2091,214962,4001,214
2011-06-161,2131,2461,2111,236897,2001,236
2011-06-151,2371,2431,2221,236943,2001,236
2011-06-141,2051,2391,1941,2361,068,9001,236
2011-06-131,1861,1941,1781,191703,8001,191
2011-06-101,2301,2451,2081,2152,779,7001,215
2011-06-091,2211,2211,1981,2171,320,7001,217
2011-06-081,2391,2751,2231,2342,136,0001,234
2011-06-071,1461,2001,1381,1921,977,3001,192
2011-06-061,1721,1801,1401,1531,029,8001,153
2011-06-031,2111,2131,1671,1731,984,4001,173
2011-06-021,2261,2371,2041,2302,381,7001,230
2011-06-011,2331,2331,1991,2162,035,6001,216
2011-05-311,2161,2341,2021,2291,959,9001,229
2011-05-301,2151,2311,2051,219647,0001,219
2011-05-271,2031,2291,1981,220893,7001,220
2011-05-261,2011,2151,1921,2121,014,3001,212
2011-05-251,1931,1991,1851,1911,018,4001,191
2011-05-241,1601,1881,1511,1861,298,0001,186
2011-05-231,1961,1961,1671,1721,073,6001,172
2011-05-201,2181,2431,2111,2141,088,6001,214
2011-05-191,2431,2561,2171,2231,483,6001,223
2011-05-181,2271,2481,2011,2432,125,2001,243
2011-05-171,2251,2451,2101,2201,650,0001,220
2011-05-161,2681,2771,2331,2351,903,6001,235
2011-05-131,3651,3781,2971,3142,023,8001,314
2011-05-121,3671,3721,3521,352844,0001,352
2011-05-111,3901,4151,3811,3911,347,5001,391
2011-05-101,3881,4001,3581,3811,030,3001,381
2011-05-091,4231,4241,3911,3981,105,7001,398
2011-05-061,3851,4211,3821,4071,211,6001,407
2011-05-021,3651,4321,3651,4151,115,3001,415
2011-04-281,3441,3581,3211,3531,446,1001,353
2011-04-271,3301,3441,3181,329858,9001,329
2011-04-261,3101,3251,3011,317850,4001,317
2011-04-251,3171,3361,3121,326619,5001,326
2011-04-221,3201,3371,3081,317788,9001,317
2011-04-211,3351,3401,3251,3331,140,0001,333
2011-04-201,2911,3091,2851,308828,2001,308
2011-04-191,2751,2861,2691,276707,3001,276
2011-04-181,3031,3221,2971,302655,1001,302
2011-04-151,3111,3181,2951,301764,2001,301
2011-04-141,2661,3191,2651,3141,322,0001,314
2011-04-131,2531,2891,2501,2831,610,8001,283
2011-04-121,2781,2991,2641,2761,231,8001,276
2011-04-111,3191,3281,3051,311894,9001,311
2011-04-081,2561,3411,2461,3332,783,6001,333
2011-04-071,2671,2701,2421,2541,279,4001,254
2011-04-061,2951,3001,2361,2381,665,7001,238
2011-04-051,3171,3231,2741,2841,179,9001,284
2011-04-041,3451,3601,3321,3331,035,4001,333
2011-04-011,3261,3641,3211,3361,415,1001,336
2011-03-311,3381,3491,3101,3381,064,5001,338
2011-03-301,2891,3301,2691,3301,916,7001,330
2011-03-291,2791,3061,2371,2862,300,3001,286
2011-03-281,3601,3601,2881,3031,506,8001,303
2011-03-251,3601,3701,3261,3392,421,3001,339
2011-03-241,3571,3591,3071,3141,360,2001,314
2011-03-231,3521,3671,3231,3282,622,9001,328
2011-03-221,3481,3801,3271,3752,117,0001,375
2011-03-181,3041,3471,2871,3182,134,0001,318
2011-03-171,2091,3101,2061,2743,238,4001,274
2011-03-161,3561,4001,2511,2993,895,8001,299
2011-03-151,3441,4721,1221,2966,488,8001,296
2011-03-141,4621,4981,4141,4222,756,2001,422
2011-03-111,5991,6371,5851,5895,024,5001,589
2011-03-101,6201,6241,5911,5961,535,1001,596
2011-03-091,6361,6561,6161,6311,111,5001,631
2011-03-081,6421,6661,6291,6351,051,8001,635
2011-03-071,6401,6591,6201,6331,698,8001,633
2011-03-041,6651,6981,6541,6612,144,3001,661
2011-03-031,6201,6391,6171,6272,176,4001,627
2011-03-021,5981,6421,5971,6302,162,9001,630
2011-03-011,6111,6421,6111,6361,594,6001,636
2011-02-281,5471,6131,5471,5951,990,0001,595
2011-02-251,5331,5661,4941,5542,642,7001,554
2011-02-241,5661,6051,5501,5552,324,5001,555
2011-02-231,5371,5781,5321,5562,319,9001,556
2011-02-221,6241,6291,5561,5692,872,0001,569
2011-02-211,6781,6961,6521,6641,359,8001,664
2011-02-181,6921,6961,6641,6881,256,0001,688
2011-02-171,7231,7481,6731,6792,763,4001,679
2011-02-161,6891,7451,6801,7232,396,9001,723
2011-02-151,6451,6821,6201,6721,473,8001,672
2011-02-141,6081,6551,6031,6401,429,5001,640
2011-02-101,5941,6531,5941,6022,106,8001,602
2011-02-091,6191,6251,5881,6041,462,7001,604
2011-02-081,6301,6601,5991,6092,336,0001,609
2011-02-071,5971,6631,5741,5943,882,2001,594
2011-02-041,4831,4901,4671,467916,0001,467
2011-02-031,4471,4751,4251,4511,920,9001,451
2011-02-021,4281,4891,4251,4771,914,1001,477
2011-02-011,4011,4221,4001,4111,022,5001,411
2011-01-311,3981,4121,3901,4051,167,5001,405
2011-01-281,4231,4311,3961,4121,499,7001,412
2011-01-271,4281,4481,4181,4401,398,6001,440
2011-01-261,4301,4321,4111,413824,3001,413
2011-01-251,4291,4521,4081,4361,115,5001,436
2011-01-241,4251,4301,3961,4121,216,6001,412
2011-01-211,4461,4731,4111,4192,265,4001,419
2011-01-201,4611,4711,4371,4401,961,4001,440
2011-01-191,5001,5001,4741,4841,088,4001,484
2011-01-181,4711,4911,4591,4831,113,6001,483
2011-01-171,5001,5121,4701,4781,561,2001,478
2011-01-141,4881,5241,4751,4772,507,2001,477
2011-01-131,4851,5241,4821,5192,466,4001,519
2011-01-121,4341,5031,4341,4552,931,8001,455
2011-01-111,4141,4451,4101,4331,533,9001,433
2011-01-071,4511,4561,4281,4341,318,0001,434
2011-01-061,4251,4561,4241,4552,418,6001,455
2011-01-051,3981,4321,3811,3901,986,6001,390
2011-01-041,3501,4021,3441,3972,942,5001,397

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