1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2012年

8253 (株)クレディセゾン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,1542,1672,1282,1441,031,4002,144
2012-12-272,1162,1852,1112,1301,609,6002,130
2012-12-261,9982,1081,9972,1012,022,0002,101
2012-12-251,9421,9661,9241,965775,3001,965
2012-12-211,9491,9681,8901,8951,368,0001,895
2012-12-201,9301,9391,9051,9081,389,5001,908
2012-12-191,9261,9551,9151,9551,250,5001,955
2012-12-181,8581,9001,8561,897956,2001,897
2012-12-171,8971,8971,8541,8581,239,1001,858
2012-12-141,8801,8981,8491,8543,240,9001,854
2012-12-131,8731,8951,8701,8741,164,5001,874
2012-12-121,8491,8541,8291,838939,3001,838
2012-12-111,8461,8511,8301,836891,0001,836
2012-12-101,8801,8801,8491,855631,3001,855
2012-12-071,8761,8781,8611,862762,5001,862
2012-12-061,8821,8861,8621,872884,0001,872
2012-12-051,8671,8821,8571,871708,1001,871
2012-12-041,8351,8791,8301,8711,228,5001,871
2012-12-031,8371,8531,8171,8261,321,8001,826
2012-11-301,8451,8601,8241,832797,2001,832
2012-11-291,8401,8541,8191,826861,4001,826
2012-11-281,8491,8691,8211,821788,9001,821
2012-11-271,8321,8571,8191,848784,8001,848
2012-11-261,8491,8561,8211,824791,6001,824
2012-11-221,8241,8321,8091,828698,7001,828
2012-11-211,8001,8151,7761,7901,224,2001,790
2012-11-201,8241,8271,7681,7701,180,6001,770
2012-11-191,8251,8391,8001,823941,9001,823
2012-11-161,7631,8131,7511,7941,312,1001,794
2012-11-151,7611,7661,7181,758847,0001,758
2012-11-141,7101,7571,7001,740806,0001,740
2012-11-131,7441,7451,6771,698918,1001,698
2012-11-121,7181,7501,7151,723745,5001,723
2012-11-091,7671,7871,7161,7291,392,5001,729
2012-11-081,7981,7991,7471,773627,9001,773
2012-11-071,8281,8341,7841,802816,3001,802
2012-11-061,8281,8401,7871,825850,2001,825
2012-11-051,8451,8601,8391,842836,7001,842
2012-11-021,7941,8461,7901,8411,343,8001,841
2012-11-011,7641,7791,7461,763587,5001,763
2012-10-311,7451,7631,7281,753891,7001,753
2012-10-301,7631,7781,7201,7231,143,2001,723
2012-10-291,7701,7821,7431,749807,8001,749
2012-10-261,7621,7861,7421,7471,170,7001,747
2012-10-251,7741,7781,7291,7501,144,5001,750
2012-10-241,7601,7951,7581,7721,045,3001,772
2012-10-231,7951,8051,7621,7801,029,3001,780
2012-10-221,7591,8041,7591,7961,016,5001,796
2012-10-191,8191,8191,7601,7952,047,1001,795
2012-10-181,8611,8891,8481,876886,9001,876
2012-10-171,8141,8471,7941,8401,139,7001,840
2012-10-161,7841,8221,7841,795870,9001,795
2012-10-151,7761,7821,7571,763947,2001,763
2012-10-121,7741,8171,7691,7821,953,3001,782
2012-10-111,7601,7691,7401,7521,187,3001,752
2012-10-101,8271,8471,7661,7771,451,1001,777
2012-10-091,8651,8851,8531,8551,137,4001,855
2012-10-051,8751,8831,8501,864979,5001,864
2012-10-041,8761,8791,8551,863679,0001,863
2012-10-031,8671,8921,8601,865700,5001,865
2012-10-021,8841,9051,8671,879655,5001,879
2012-10-011,8801,9011,8661,889667,3001,889
2012-09-281,9251,9541,8851,8871,804,5001,887
2012-09-271,9051,9171,8951,9111,278,3001,911
2012-09-261,9141,9241,8781,907958,7001,907
2012-09-251,8491,9101,8491,9081,258,8001,908
2012-09-241,8551,8651,8421,8601,323,6001,860
2012-09-211,8621,8851,8541,874808,1001,874
2012-09-201,8511,8791,8471,8491,252,6001,849
2012-09-191,8721,8901,8581,868924,1001,868
2012-09-181,8651,8761,8461,855865,4001,855
2012-09-141,8471,8761,8431,8662,223,5001,866
2012-09-131,8311,8411,8061,838437,8001,838
2012-09-121,7931,8391,7881,831608,4001,831
2012-09-111,8111,8151,7771,793734,0001,793
2012-09-101,8211,8351,8111,830597,7001,830
2012-09-071,8991,9001,8181,8261,307,2001,826
2012-09-061,8431,8741,8351,872764,4001,872
2012-09-051,8251,8451,8051,842667,4001,842
2012-09-041,8321,8371,8041,818691,1001,818
2012-09-031,8321,8761,8311,843827,1001,843
2012-08-311,8391,8561,8281,831856,6001,831
2012-08-301,8901,8921,8501,857619,8001,857
2012-08-291,8911,9041,8761,8961,303,3001,896
2012-08-281,8691,8891,8641,8731,314,9001,873
2012-08-271,8601,8681,8481,850547,8001,850
2012-08-241,8241,8421,8191,836386,3001,836
2012-08-231,8111,8551,8111,850698,9001,850
2012-08-221,8581,8631,8251,829979,7001,829
2012-08-211,8571,8971,8531,859674,9001,859
2012-08-201,8621,8691,8411,862676,9001,862
2012-08-171,8451,8591,8351,850516,5001,850
2012-08-161,8481,8491,7991,8401,165,4001,840
2012-08-151,8601,8611,8291,846615,1001,846
2012-08-141,8351,8621,8301,860992,9001,860
2012-08-131,8251,8331,8061,812646,1001,812
2012-08-101,8331,8421,8261,837733,4001,837
2012-08-091,8461,8641,8311,8521,109,5001,852
2012-08-081,8491,8781,8321,8431,458,6001,843
2012-08-071,8111,8311,8081,824824,7001,824
2012-08-061,8201,8401,8091,819948,0001,819
2012-08-031,7761,7901,7671,780750,0001,780
2012-08-021,7781,8071,7751,7971,044,7001,797
2012-08-011,7681,7721,7421,770665,9001,770
2012-07-311,7801,8001,7541,790867,0001,790
2012-07-301,7991,8081,7691,785460,7001,785
2012-07-271,7691,7771,7431,776923,7001,776
2012-07-261,7101,7381,6921,7341,013,1001,734
2012-07-251,6951,7231,6761,700927,6001,700
2012-07-241,7211,7391,7101,7221,085,5001,722
2012-07-231,7121,7351,7041,706882,5001,706
2012-07-201,7521,7691,7201,729933,4001,729
2012-07-191,7751,8001,7411,7621,164,3001,762
2012-07-181,8141,8261,7731,774934,8001,774
2012-07-171,7981,8311,7861,8121,368,4001,812
2012-07-131,7511,7911,7451,7871,609,6001,787
2012-07-121,7381,7691,7251,7521,731,5001,752
2012-07-111,6941,7221,6931,722967,6001,722
2012-07-101,7241,7461,6941,6971,265,0001,697
2012-07-091,7161,7481,7141,723803,5001,723
2012-07-061,7671,7761,7181,7261,164,9001,726
2012-07-051,7691,7891,7641,7751,196,0001,775
2012-07-041,7741,7901,7541,760883,2001,760
2012-07-031,7711,7851,7431,7571,466,0001,757
2012-07-021,7821,7861,7481,7751,161,9001,775
2012-06-291,7091,7651,7021,7571,522,4001,757
2012-06-281,6681,7301,6681,7251,755,9001,725
2012-06-271,6271,6541,6241,6511,258,7001,651
2012-06-261,6021,6351,5931,6121,103,0001,612
2012-06-251,5931,6231,5901,6021,438,4001,602
2012-06-221,5621,6001,5481,5921,038,8001,592
2012-06-211,5711,5881,5571,572704,1001,572
2012-06-201,5431,5671,5361,5601,341,9001,560
2012-06-191,5641,5641,5261,534636,0001,534
2012-06-181,5661,5791,5421,565722,6001,565
2012-06-151,5231,5481,5181,5261,050,6001,526
2012-06-141,4921,5431,4901,5181,226,5001,518
2012-06-131,5381,5441,5221,523688,4001,523
2012-06-121,5221,5481,5141,530731,2001,530
2012-06-111,5591,5651,5411,549662,6001,549
2012-06-081,5601,5631,5081,5193,067,7001,519
2012-06-071,5811,5871,5551,5721,119,2001,572
2012-06-061,5171,5611,5021,5571,461,1001,557
2012-06-051,5041,5161,4881,509884,9001,509
2012-06-041,4601,4891,4571,4841,219,6001,484
2012-06-011,4941,5051,4861,490892,4001,490
2012-05-311,5221,5221,4881,4991,832,0001,499
2012-05-301,5551,5651,5381,546919,2001,546
2012-05-291,5691,5801,5281,577910,9001,577
2012-05-281,5551,5771,5361,573935,3001,573
2012-05-251,5731,5791,5371,5481,212,8001,548
2012-05-241,5661,5881,5501,5701,518,9001,570
2012-05-231,6021,6061,5531,5631,584,2001,563
2012-05-221,6291,6331,6031,6121,043,9001,612
2012-05-211,6061,6341,5891,6121,172,5001,612
2012-05-181,6241,6391,5991,6051,709,1001,605
2012-05-171,6091,6921,5901,6582,297,3001,658
2012-05-161,5691,5981,5561,5961,900,1001,596
2012-05-151,5591,5751,5351,5701,024,3001,570
2012-05-141,5731,5871,5421,577981,6001,577
2012-05-111,6001,6031,5651,5731,215,1001,573
2012-05-101,5891,6151,5751,605889,9001,605
2012-05-091,6221,6291,5921,596845,6001,596
2012-05-081,6431,6571,6281,645724,6001,645
2012-05-071,6141,6461,5801,6271,019,3001,627
2012-05-021,6881,6941,6491,677977,4001,677
2012-05-011,7301,7491,6831,6871,088,8001,687
2012-04-271,7101,7561,6981,7242,313,8001,724
2012-04-261,7001,7171,6811,7001,000,7001,700
2012-04-251,6731,6961,6721,685983,9001,685
2012-04-241,6631,6631,6291,647820,2001,647
2012-04-231,7001,7101,6791,689853,5001,689
2012-04-201,6451,6851,6451,681989,0001,681
2012-04-191,6431,6621,6341,658970,1001,658
2012-04-181,6471,6691,6351,665929,1001,665
2012-04-171,6261,6291,6021,607949,7001,607
2012-04-161,6331,6531,6141,6161,082,9001,616
2012-04-131,6421,6801,6361,6632,717,1001,663
2012-04-121,6231,6341,6101,6251,048,2001,625
2012-04-111,6411,6441,6061,6321,437,4001,632
2012-04-101,6791,7001,6421,6551,251,1001,655
2012-04-091,6591,6841,6311,6641,293,0001,664
2012-04-061,6881,7251,6781,6931,532,4001,693
2012-04-051,7181,7381,6561,6781,739,1001,678
2012-04-041,7601,7931,7171,7172,484,7001,717
2012-04-031,7371,7451,7221,7331,083,2001,733
2012-04-021,7011,7481,6961,7371,498,2001,737
2012-03-301,7071,7111,6691,6751,551,7001,675
2012-03-291,7431,7441,7101,718980,1001,718
2012-03-281,7251,7411,7081,7361,544,2001,736
2012-03-271,7161,7561,6951,7541,372,3001,754
2012-03-261,7201,7221,6801,6981,691,4001,698
2012-03-231,7421,7501,7161,7191,341,7001,719
2012-03-221,7781,7851,7581,7741,220,2001,774
2012-03-211,7891,8021,7711,7822,146,3001,782
2012-03-191,7501,8011,7221,7522,065,3001,752
2012-03-161,7761,7911,7571,7621,280,3001,762
2012-03-151,7951,8101,7871,7941,602,4001,794
2012-03-141,8041,8081,7711,7771,614,0001,777
2012-03-131,8101,8301,7751,7822,097,2001,782
2012-03-121,8281,8521,8241,8252,856,6001,825
2012-03-091,7961,8141,7671,7924,176,3001,792
2012-03-081,7301,7781,7171,7562,232,7001,756
2012-03-071,6801,7151,6791,7071,470,1001,707
2012-03-061,7031,7201,6771,6901,762,7001,690
2012-03-051,7261,7401,6971,7022,031,0001,702
2012-03-021,6811,7491,6811,7414,349,3001,741
2012-03-011,6621,6771,6331,6493,124,6001,649
2012-02-291,5971,6621,5931,6223,731,2001,622
2012-02-281,5311,5921,5281,5912,295,8001,591
2012-02-271,5361,5521,5211,5261,687,2001,526
2012-02-241,5071,5211,4981,5121,442,1001,512
2012-02-231,5011,5061,4731,5011,932,3001,501
2012-02-221,4781,5191,4751,5101,378,8001,510
2012-02-211,4581,4841,4551,4741,197,2001,474
2012-02-201,4761,4791,4381,4591,872,2001,459
2012-02-171,5001,5081,4541,4591,993,1001,459
2012-02-161,5101,5261,4821,4841,354,4001,484
2012-02-151,5241,5291,5131,5131,800,6001,513
2012-02-141,4651,5121,4591,5071,575,0001,507
2012-02-131,4751,4851,4691,4771,387,7001,477
2012-02-101,5181,5221,4551,4623,305,7001,462
2012-02-091,5801,5881,5071,5232,731,3001,523
2012-02-081,5811,5891,5701,5761,239,6001,576
2012-02-071,5621,5861,5581,567773,3001,567
2012-02-061,5961,6061,5661,5731,251,2001,573
2012-02-031,5741,5811,5551,567953,7001,567
2012-02-021,5621,5971,5621,571992,9001,571
2012-02-011,5631,5871,5591,5761,143,5001,576
2012-01-311,5251,5541,5241,5511,439,1001,551
2012-01-301,4971,5151,4961,511917,7001,511
2012-01-271,4881,5101,4741,4961,192,6001,496
2012-01-261,4821,4951,4701,484714,8001,484
2012-01-251,4741,4931,4641,483720,5001,483
2012-01-241,4761,4831,4491,459920,5001,459
2012-01-231,4501,4771,4451,463967,3001,463
2012-01-201,4771,4841,4471,4641,782,2001,464
2012-01-191,4571,4831,4471,4651,238,9001,465
2012-01-181,4721,4721,4451,4551,195,3001,455
2012-01-171,4471,4761,4321,471861,6001,471
2012-01-161,4801,4801,4391,4501,082,2001,450
2012-01-131,5121,5171,4951,5051,692,8001,505
2012-01-121,5081,5181,4901,497872,3001,497
2012-01-111,5201,5361,5011,514790,4001,514
2012-01-101,5241,5381,5001,5071,153,5001,507
2012-01-061,5021,5321,4871,5021,086,9001,502
2012-01-051,5211,5291,5031,5111,454,2001,511
2012-01-041,5651,5651,5331,545894,5001,545

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