1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2013年

8253 (株)クレディセゾン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,7662,7892,7302,7661,467,5002,766
2013-12-272,8342,8362,7792,802696,6002,802
2013-12-262,8252,8402,7932,817548,6002,817
2013-12-252,7502,7992,7442,787993,8002,787
2013-12-242,8332,8402,7722,7801,353,9002,780
2013-12-202,7632,8092,7612,798963,0002,798
2013-12-192,7942,8122,7802,8021,358,7002,802
2013-12-182,6492,7412,6452,7411,544,2002,741
2013-12-172,6502,6972,6352,6461,399,7002,646
2013-12-162,7622,7652,6652,667779,9002,667
2013-12-132,7462,7942,7002,7542,962,7002,754
2013-12-122,7482,8162,7402,7641,661,8002,764
2013-12-112,7822,8142,7652,8051,042,5002,805
2013-12-102,7782,8502,7542,8151,532,1002,815
2013-12-092,8162,8342,7862,7971,384,4002,797
2013-12-062,7072,7752,7012,7661,022,6002,766
2013-12-052,7982,8102,7362,745878,7002,745
2013-12-042,8232,8442,7462,792880,9002,792
2013-12-032,9182,9672,8682,8741,140,0002,874
2013-12-022,8872,9082,8662,891622,4002,891
2013-11-292,8562,8892,8452,872877,7002,872
2013-11-282,8672,8822,8602,877975,1002,877
2013-11-272,8232,8682,8192,823532,5002,823
2013-11-262,8262,8672,8152,852762,1002,852
2013-11-252,8762,8802,8152,878715,7002,878
2013-11-222,8792,9092,8352,8501,011,8002,850
2013-11-212,8662,8792,7532,8291,626,9002,829
2013-11-202,8642,8972,8292,838780,8002,838
2013-11-192,8182,8652,8112,838858,1002,838
2013-11-182,8982,9092,8332,8521,422,5002,852
2013-11-152,7992,8712,7732,8541,388,2002,854
2013-11-142,6832,7872,6772,7581,181,8002,758
2013-11-132,6922,7202,6742,684690,0002,684
2013-11-122,6072,6982,5842,696917,7002,696
2013-11-112,6302,6642,5992,6181,366,9002,618
2013-11-082,5192,5482,4932,517898,1002,517
2013-11-072,5942,6122,5702,575726,9002,575
2013-11-062,5402,6222,5402,5981,020,9002,598
2013-11-052,5892,6012,5452,5761,020,7002,576
2013-11-012,6762,6902,5372,5641,457,9002,564
2013-10-312,7312,7402,6742,676923,0002,676
2013-10-302,7132,7472,6502,7202,258,4002,720
2013-10-292,6222,6962,6222,679811,4002,679
2013-10-282,6002,6502,5752,649866,2002,649
2013-10-252,6202,6242,5442,546842,6002,546
2013-10-242,6402,6552,5972,644566,6002,644
2013-10-232,7452,7452,6412,642695,0002,642
2013-10-222,7072,7402,6792,714513,1002,714
2013-10-212,7102,7432,7072,714706,5002,714
2013-10-182,7002,7082,6662,690863,7002,690
2013-10-172,7202,7432,6482,674841,7002,674
2013-10-162,6812,6992,6472,673625,1002,673
2013-10-152,7102,7432,6392,6801,371,1002,680
2013-10-112,6522,7052,6022,6781,653,4002,678
2013-10-102,5472,5952,4952,593981,4002,593
2013-10-092,4422,5512,4282,5511,058,7002,551
2013-10-082,4312,4862,4262,477713,0002,477
2013-10-072,5202,5212,4582,4621,119,4002,462
2013-10-042,4682,5582,4572,524909,5002,524
2013-10-032,5292,5342,4672,5111,485,2002,511
2013-10-022,6342,6542,5102,5381,475,3002,538
2013-10-012,6752,6782,6432,654677,5002,654
2013-09-302,6662,7102,6542,6591,002,9002,659
2013-09-272,7412,7642,7202,7361,186,7002,736
2013-09-262,7352,7682,6852,767939,0002,767
2013-09-252,7142,7262,6942,7041,532,7002,704
2013-09-242,6562,7562,6522,7491,612,9002,749
2013-09-202,7182,7362,6632,6771,849,9002,677
2013-09-192,7002,7442,6822,7281,257,4002,728
2013-09-182,6022,6592,5642,6481,153,8002,648
2013-09-172,6102,6192,5702,573814,2002,573
2013-09-132,5322,6242,5012,6163,060,4002,616
2013-09-122,5402,5552,5212,531819,6002,531
2013-09-112,5462,5882,5462,5711,171,8002,571
2013-09-102,4812,5352,4752,5301,803,6002,530
2013-09-092,4602,4642,4072,455804,1002,455
2013-09-062,4202,4272,3512,357842,3002,357
2013-09-052,4562,4692,4092,4341,012,6002,434
2013-09-042,3822,4732,3812,4561,185,6002,456
2013-09-032,3502,4322,3402,4321,300,3002,432
2013-09-022,2512,3442,2402,3191,002,1002,319
2013-08-302,2982,2982,2522,2601,063,3002,260
2013-08-292,2682,2902,2262,254688,7002,254
2013-08-282,2152,2502,1962,218752,3002,218
2013-08-272,2802,3162,2632,275558,9002,275
2013-08-262,3552,3622,2992,308610,2002,308
2013-08-232,3382,3852,3162,3521,072,2002,352
2013-08-222,2502,2842,2252,266934,9002,266
2013-08-212,2942,2982,2162,264953,9002,264
2013-08-202,3162,3732,2612,2681,348,9002,268
2013-08-192,3232,3232,2712,317941,1002,317
2013-08-162,3072,3392,2882,322889,3002,322
2013-08-152,3562,4002,3272,336703,2002,336
2013-08-142,3992,4232,3492,398972,8002,398
2013-08-132,3402,3722,3192,367684,0002,367
2013-08-122,3192,3462,2952,303781,8002,303
2013-08-092,3732,4262,3402,3541,331,2002,354
2013-08-082,3972,4842,3502,3571,741,3002,357
2013-08-072,4042,4142,3522,3541,191,9002,354
2013-08-062,3442,4272,3312,4171,227,5002,417
2013-08-052,3052,3522,2922,344874,8002,344
2013-08-022,2372,3642,2122,3551,685,1002,355
2013-08-012,1962,2302,1662,2191,491,5002,219
2013-07-312,1952,2472,1512,2012,477,9002,201
2013-07-302,1922,2802,1862,2421,399,3002,242
2013-07-292,2892,3092,1792,1852,092,2002,185
2013-07-262,3992,4182,3162,3261,568,9002,326
2013-07-252,4902,5062,4052,409842,7002,409
2013-07-242,4242,4732,4202,469758,8002,469
2013-07-232,4212,4662,3972,4171,162,8002,417
2013-07-222,4782,5052,4342,454884,9002,454
2013-07-192,5102,5222,4092,4411,681,4002,441
2013-07-182,4662,4872,4372,4801,265,1002,480
2013-07-172,4682,4752,4152,4391,339,5002,439
2013-07-162,4982,5452,4812,5071,292,0002,507
2013-07-122,5002,5152,4752,4811,968,9002,481
2013-07-112,4502,5042,4402,4881,016,1002,488
2013-07-102,5072,5442,4652,4921,063,1002,492
2013-07-092,5472,5792,4852,5571,707,9002,557
2013-07-082,6002,6052,4982,4991,299,0002,499
2013-07-052,5992,6192,5522,5651,067,9002,565
2013-07-042,5332,6012,5212,5711,416,9002,571
2013-07-032,5432,5642,5122,5321,188,2002,532
2013-07-022,6212,6232,5152,5871,841,8002,587
2013-07-012,5272,6272,5202,6201,551,1002,620
2013-06-282,3952,5142,3722,4891,776,2002,489
2013-06-272,2902,4052,2212,4031,554,8002,403
2013-06-262,4152,4312,2812,2901,175,5002,290
2013-06-252,3962,4162,3222,4052,788,4002,405
2013-06-242,3742,4052,3412,3731,591,0002,373
2013-06-212,2602,3352,2212,3151,353,7002,315
2013-06-202,3142,3572,2762,3101,605,5002,310
2013-06-192,3242,3682,2852,3641,331,6002,364
2013-06-182,3492,3792,3002,3171,150,6002,317
2013-06-172,1902,3482,1832,3481,837,2002,348
2013-06-142,2162,2942,2162,2373,407,6002,237
2013-06-132,3002,3012,1822,1872,831,9002,187
2013-06-122,3362,3842,3222,3711,402,2002,371
2013-06-112,4972,5092,4042,4081,390,9002,408
2013-06-102,4702,5062,4412,4982,575,7002,498
2013-06-072,3222,4592,3162,4022,416,0002,402
2013-06-062,3282,4792,3282,3503,236,3002,350
2013-06-052,4102,4822,3192,3242,131,0002,324
2013-06-042,2872,4702,2682,4502,224,4002,450
2013-06-032,3482,3642,2502,2863,516,1002,286
2013-05-312,4872,5412,3532,4193,414,5002,419
2013-05-302,5172,5832,4232,4723,632,6002,472
2013-05-292,5732,6662,4832,6342,859,0002,634
2013-05-282,4002,5112,3332,4813,078,2002,481
2013-05-272,3452,4872,3202,4362,909,5002,436
2013-05-242,5242,5642,3832,4792,415,3002,479
2013-05-232,8002,8002,4452,4452,966,2002,445
2013-05-222,8372,8842,7902,7982,151,1002,798
2013-05-212,9302,9472,8122,8321,642,1002,832
2013-05-202,9002,9962,8952,9302,911,1002,930
2013-05-172,6012,8332,6002,7663,184,0002,766
2013-05-162,5422,7062,5072,6882,187,1002,688
2013-05-152,8002,8292,6412,6791,961,7002,679
2013-05-142,9262,9882,7982,8081,584,8002,808
2013-05-132,8812,9662,8662,9411,197,7002,941
2013-05-102,8502,8592,7702,8461,413,1002,846
2013-05-092,8872,9052,7742,7881,267,8002,788
2013-05-082,9012,9462,8522,8861,096,7002,886
2013-05-072,8812,9252,8702,9041,323,7002,904
2013-05-022,7902,8112,7212,744977,0002,744
2013-05-012,8482,8602,8022,829663,3002,829
2013-04-302,7912,8592,7442,8471,209,6002,847
2013-04-262,8502,8702,7762,7871,483,3002,787
2013-04-252,8502,8802,8112,8561,539,1002,856
2013-04-242,8862,8902,8172,8522,121,3002,852
2013-04-232,8082,8672,7792,8442,686,3002,844
2013-04-222,7422,7842,6952,7741,817,8002,774
2013-04-192,7402,7402,6652,6991,018,5002,699
2013-04-182,7102,7572,6882,7001,902,5002,700
2013-04-172,7152,7442,6952,7271,861,5002,727
2013-04-162,5382,7612,5152,7244,208,4002,724
2013-04-152,5852,6002,5382,5642,257,0002,564
2013-04-122,5912,6102,5172,5772,605,6002,577
2013-04-112,6502,6682,5082,5913,372,8002,591
2013-04-102,6342,7142,6062,6393,458,6002,639
2013-04-092,9062,9072,6542,6843,699,7002,684
2013-04-082,7502,9512,6802,9093,402,1002,909
2013-04-052,5032,9032,5022,6286,197,6002,628
2013-04-042,3482,4122,2892,4033,924,3002,403
2013-04-032,4102,4452,3542,3982,313,5002,398
2013-04-022,2012,3222,1852,3101,470,7002,310
2013-04-012,3452,3522,2962,2991,331,5002,299
2013-03-292,3452,3502,2952,3441,018,2002,344
2013-03-282,3522,3632,3252,3442,741,9002,344
2013-03-272,3002,3432,2852,3351,333,9002,335
2013-03-262,2482,3212,2372,3121,257,6002,312
2013-03-252,2822,3112,2602,2981,976,5002,298
2013-03-222,2592,2642,2062,2322,029,6002,232
2013-03-212,3302,3442,2902,3222,923,3002,322
2013-03-192,4002,4152,3372,3451,603,2002,345
2013-03-182,3842,4222,3422,3611,520,9002,361
2013-03-152,3382,4042,3172,3832,357,7002,383
2013-03-142,2922,4822,2732,3793,127,6002,379
2013-03-132,2502,2912,2182,2552,627,9002,255
2013-03-122,3202,3642,2832,2832,739,6002,283
2013-03-112,2502,2942,2222,2762,417,8002,276
2013-03-082,2042,2852,2002,2436,359,2002,243
2013-03-072,1442,1672,1332,1461,611,0002,146
2013-03-062,1402,1582,0732,1161,573,2002,116
2013-03-052,0502,1392,0342,1013,670,6002,101
2013-03-042,0072,0181,9982,0021,241,0002,002
2013-03-011,9361,9911,9361,990950,8001,990
2013-02-281,9351,9721,9331,9701,209,5001,970
2013-02-272,0002,0021,9191,9341,994,6001,934
2013-02-261,9002,0151,9001,9933,164,7001,993
2013-02-251,9251,9541,9101,9521,542,7001,952
2013-02-221,8911,9101,8481,8841,913,4001,884
2013-02-211,9191,9721,9031,9052,276,2001,905
2013-02-201,8751,9061,8681,9051,677,3001,905
2013-02-191,8611,8711,8391,8471,407,6001,847
2013-02-181,9221,9301,8801,8851,238,0001,885
2013-02-151,8751,9021,8521,8702,250,7001,870
2013-02-141,9871,9891,9481,9552,054,4001,955
2013-02-132,0272,0401,9861,9971,700,7001,997
2013-02-121,9692,0481,9682,0282,401,6002,028
2013-02-081,8721,9361,8711,8882,710,8001,888
2013-02-071,9291,9571,9171,9261,605,1001,926
2013-02-061,9341,9641,9101,9502,341,8001,950
2013-02-051,8951,9181,8861,8941,101,6001,894
2013-02-041,9591,9631,9191,9241,568,5001,924
2013-02-011,9561,9731,9321,9461,291,5001,946
2013-01-311,9311,9571,9181,9331,603,6001,933
2013-01-301,9381,9701,9201,9611,569,2001,961
2013-01-291,9601,9751,9341,9371,854,7001,937
2013-01-281,9952,0161,9581,9951,602,2001,995
2013-01-251,9401,9711,9251,9711,823,7001,971
2013-01-241,8501,9281,8461,9142,286,9001,914
2013-01-231,8951,8951,8641,8641,744,4001,864
2013-01-221,9231,9551,8981,9221,742,7001,922
2013-01-211,9801,9831,9231,9232,107,0001,923
2013-01-182,0022,0091,9501,9751,834,5001,975
2013-01-172,0042,0101,9301,9681,653,3001,968
2013-01-162,0512,0552,0022,0051,060,5002,005
2013-01-152,0782,1132,0522,059974,4002,059
2013-01-112,0652,1022,0472,0621,548,9002,062
2013-01-102,0792,0892,0422,047950,0002,047
2013-01-092,0672,0952,0452,0731,067,8002,073
2013-01-082,1032,1252,0552,082992,0002,082
2013-01-072,1202,1502,0932,097852,2002,097
2013-01-042,1952,1952,0902,1192,251,5002,119

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