1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2015年

8253 (株)クレディセゾン の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,3872,4202,3872,401743,9002,401
2015-12-292,3572,3832,3372,381769,0002,381
2015-12-282,3502,3812,3352,374762,0002,374
2015-12-252,3802,3892,3222,338997,6002,338
2015-12-242,4112,4182,3542,359891,1002,359
2015-12-222,3962,4172,3792,394747,4002,394
2015-12-212,4072,4272,3822,411810,0002,411
2015-12-182,4882,5652,4232,4271,845,7002,427
2015-12-172,5002,5112,4782,5051,630,6002,505
2015-12-162,4472,4842,4282,4721,353,6002,472
2015-12-152,4212,4592,4192,4241,306,6002,424
2015-12-142,3722,4262,3482,4181,454,3002,418
2015-12-112,3542,4452,3402,4133,963,5002,413
2015-12-102,3642,3722,3082,3171,847,3002,317
2015-12-092,2932,4142,2852,3943,238,9002,394
2015-12-082,3392,3522,3142,320578,5002,320
2015-12-072,3762,3852,3372,3391,001,3002,339
2015-12-042,3612,3812,3452,3601,128,4002,360
2015-12-032,3762,4192,3662,4111,148,6002,411
2015-12-022,3562,3812,3492,376871,0002,376
2015-12-012,3202,3582,3072,358927,1002,358
2015-11-302,3492,3572,3232,3241,260,4002,324
2015-11-272,3702,3882,3512,3611,198,0002,361
2015-11-262,3622,3792,3562,370652,3002,370
2015-11-252,3552,3632,3342,337765,0002,337
2015-11-242,3752,3972,3652,378532,3002,378
2015-11-202,3782,3792,3432,375590,1002,375
2015-11-192,3752,4242,3702,3911,179,6002,391
2015-11-182,3722,3882,3482,3481,013,4002,348
2015-11-172,3552,3652,3382,348864,5002,348
2015-11-162,3182,3632,3122,343782,4002,343
2015-11-132,3512,3642,3292,3451,479,4002,345
2015-11-122,4172,4342,3632,375998,1002,375
2015-11-112,3872,4412,3762,4121,299,4002,412
2015-11-102,4242,4622,3142,3752,617,5002,375
2015-11-092,4352,5012,4152,4651,983,5002,465
2015-11-062,4842,4922,4302,4851,131,8002,485
2015-11-052,4422,5002,4312,483825,9002,483
2015-11-042,4792,5072,4452,450795,2002,450
2015-11-022,4622,4712,4142,446872,5002,446
2015-10-302,4962,5072,4602,5012,505,5002,501
2015-10-292,5002,5172,4662,4951,625,7002,495
2015-10-282,4982,5002,4542,491729,4002,491
2015-10-272,5052,5142,4752,489803,4002,489
2015-10-262,5252,5282,4952,501840,7002,501
2015-10-232,5322,5462,5012,5101,249,6002,510
2015-10-222,4952,4992,4562,465699,9002,465
2015-10-212,4562,5212,4322,515816,8002,515
2015-10-202,4902,4932,4512,468768,7002,468
2015-10-192,4982,5082,4742,479870,0002,479
2015-10-162,4682,5172,4382,498810,5002,498
2015-10-152,3962,4432,3502,431820,7002,431
2015-10-142,4542,4542,3892,410991,3002,410
2015-10-132,4372,4742,4142,4591,242,6002,459
2015-10-092,4032,4492,3742,4461,291,9002,446
2015-10-082,3552,4142,3522,3681,319,2002,368
2015-10-072,2902,3612,2822,342954,9002,342
2015-10-062,3452,3772,2762,2881,533,2002,288
2015-10-052,2382,2932,2222,261753,6002,261
2015-10-022,2062,2172,1702,212714,0002,212
2015-10-012,1752,2552,1572,2411,098,3002,241
2015-09-302,1492,1862,1122,165957,1002,165
2015-09-292,1882,2052,0892,0991,446,2002,099
2015-09-282,2272,2362,1722,210735,1002,210
2015-09-252,1872,2432,1812,2311,340,7002,231
2015-09-242,1732,2152,1502,171701,4002,171
2015-09-182,2352,2652,1992,204654,4002,204
2015-09-172,2722,2752,2392,269587,3002,269
2015-09-162,2662,2912,2232,235526,2002,235
2015-09-152,2922,3062,2142,228744,2002,228
2015-09-142,3152,3192,2532,263728,0002,263
2015-09-112,2642,3052,2482,2902,267,7002,290
2015-09-102,2572,2722,2172,2651,075,2002,265
2015-09-092,2432,3382,2222,3381,051,1002,338
2015-09-082,2452,2492,1592,169688,0002,169
2015-09-072,2162,2662,1912,230690,3002,230
2015-09-042,3172,3192,2012,2181,031,1002,218
2015-09-032,3352,3702,2762,290783,5002,290
2015-09-022,3172,3912,3042,318700,8002,318
2015-09-012,4102,4262,3632,364999,7002,364
2015-08-312,4482,4682,4132,430558,0002,430
2015-08-282,4522,4722,4282,4561,176,4002,456
2015-08-272,3832,4352,3772,4001,167,4002,400
2015-08-262,2382,3512,2352,3241,103,3002,324
2015-08-252,2562,4082,2222,2541,802,6002,254
2015-08-242,3872,4182,2942,2971,427,2002,297
2015-08-212,4852,5022,4312,437859,3002,437
2015-08-202,5562,5622,5272,532561,8002,532
2015-08-192,5922,6092,5582,561653,7002,561
2015-08-182,5682,6152,5502,605757,5002,605
2015-08-172,5902,5902,5402,552686,4002,552
2015-08-142,6002,6142,5702,5841,020,5002,584
2015-08-132,5882,6402,5732,6301,129,6002,630
2015-08-122,5552,5962,5502,570942,6002,570
2015-08-112,5702,5962,5292,566874,5002,566
2015-08-102,5752,6102,5422,570970,6002,570
2015-08-072,5562,5982,5322,5911,082,2002,591
2015-08-062,7622,7622,5372,5552,273,3002,555
2015-08-052,6752,7262,6542,7221,027,4002,722
2015-08-042,6312,6852,6262,681648,6002,681
2015-08-032,7252,7362,6382,664878,3002,664
2015-07-312,7892,7992,7302,746861,7002,746
2015-07-302,7332,8082,7242,7801,068,2002,780
2015-07-292,7102,7282,6862,700435,5002,700
2015-07-282,6312,7002,5942,690921,9002,690
2015-07-272,7322,7362,6522,663788,3002,663
2015-07-242,7712,7902,7382,747671,4002,747
2015-07-232,7572,7722,7392,771632,9002,771
2015-07-222,7352,7552,7282,737477,6002,737
2015-07-212,7752,7852,7442,752770,1002,752
2015-07-172,7102,7822,7102,779924,9002,779
2015-07-162,7572,7692,6852,7101,313,5002,710
2015-07-152,8002,8002,7292,7401,170,1002,740
2015-07-142,8052,8362,7912,800742,9002,800
2015-07-132,7832,7952,7542,782565,3002,782
2015-07-102,6902,7882,6662,7651,294,3002,765
2015-07-092,6152,6852,5822,6811,366,9002,681
2015-07-082,7722,7722,6612,6651,038,4002,665
2015-07-072,7522,8012,7302,783791,2002,783
2015-07-062,7472,7542,6762,7021,147,8002,702
2015-07-032,7792,8082,7562,801927,5002,801
2015-07-022,7062,8072,6972,7671,536,0002,767
2015-07-012,6442,6692,6112,666724,0002,666
2015-06-302,6472,6482,5992,624991,5002,624
2015-06-292,6692,6882,6232,631786,7002,631
2015-06-262,7232,7392,6872,735530,6002,735
2015-06-252,7292,7302,6872,708608,5002,708
2015-06-242,7142,7422,6922,7181,147,1002,718
2015-06-232,6462,7332,6462,7321,003,4002,732
2015-06-222,5842,6342,5812,630480,8002,630
2015-06-192,5962,6152,5702,591568,7002,591
2015-06-182,6122,6242,5692,5751,195,8002,575
2015-06-172,6182,6312,6012,622996,6002,622
2015-06-162,6182,6502,6112,6231,012,7002,623
2015-06-152,5612,6472,5602,6341,096,0002,634
2015-06-122,6242,6242,5712,5772,049,9002,577
2015-06-112,4982,5882,4982,586983,6002,586
2015-06-102,4922,5252,4722,479730,3002,479
2015-06-092,5342,5502,4882,490651,5002,490
2015-06-082,5652,5892,5412,561571,7002,561
2015-06-052,4972,5402,4782,531992,5002,531
2015-06-042,4912,5362,4752,5111,276,6002,511
2015-06-032,4172,4802,4152,475917,2002,475
2015-06-022,4642,4662,4142,4221,304,9002,422
2015-06-012,4362,4772,4052,465679,3002,465
2015-05-292,4662,4872,4502,4501,679,1002,450
2015-05-282,4692,4792,4462,465713,4002,465
2015-05-272,4702,4802,4322,454798,6002,454
2015-05-262,5202,5232,4572,4801,440,7002,480
2015-05-252,4712,5312,4712,5101,228,1002,510
2015-05-222,3892,4652,3882,4611,173,6002,461
2015-05-212,4642,4772,4402,4581,471,0002,458
2015-05-202,4882,4892,4262,4641,557,7002,464
2015-05-192,4232,5002,4232,4692,319,6002,469
2015-05-182,3872,4202,3642,3851,464,6002,385
2015-05-152,3982,4252,3462,3641,958,0002,364
2015-05-142,3772,4452,3082,3343,522,6002,334
2015-05-132,2742,2752,1942,2271,210,6002,227
2015-05-122,2532,2822,2442,266642,3002,266
2015-05-112,2722,2932,2532,265794,8002,265
2015-05-082,2072,2512,2072,2361,121,0002,236
2015-05-072,2402,2732,1922,2151,524,9002,215
2015-05-012,2752,2752,2302,2641,056,2002,264
2015-04-302,3252,3372,2662,2751,369,2002,275
2015-04-282,3002,3482,2872,3241,525,7002,324
2015-04-272,3162,3492,3002,340983,7002,340
2015-04-242,3352,3602,3262,333977,8002,333
2015-04-232,3432,3592,3112,3321,372,5002,332
2015-04-222,3202,3822,3132,3422,005,3002,342
2015-04-212,2452,3112,2442,2952,762,4002,295
2015-04-202,2012,2012,1662,183577,1002,183
2015-04-172,2302,2412,2052,210773,3002,210
2015-04-162,2122,2412,1982,2381,433,3002,238
2015-04-152,2132,2172,1842,194844,4002,194
2015-04-142,1982,2372,1952,219864,6002,219
2015-04-132,2012,2292,1862,218813,5002,218
2015-04-102,2542,2602,1992,2031,724,7002,203
2015-04-092,2552,2662,2452,260938,0002,260
2015-04-082,2572,2682,2332,2451,027,8002,245
2015-04-072,1882,2232,1802,2221,039,4002,222
2015-04-062,1902,2072,1732,178705,7002,178
2015-04-032,2042,2482,1982,209777,0002,209
2015-04-022,1732,2192,1612,1991,450,4002,199
2015-04-012,1572,1752,1202,1481,613,6002,148
2015-03-312,1832,2002,1582,1581,238,4002,158
2015-03-302,1222,1862,1162,176893,1002,176
2015-03-272,1512,1772,1162,1351,057,6002,135
2015-03-262,2002,2152,1712,1771,104,1002,177
2015-03-252,2002,2312,1822,2111,081,5002,211
2015-03-242,2052,2082,1732,2001,026,4002,200
2015-03-232,2312,2572,2132,2161,219,9002,216
2015-03-202,2542,2562,2212,2391,424,9002,239
2015-03-192,2802,2872,2572,2681,362,6002,268
2015-03-182,2602,3012,2602,297709,9002,297
2015-03-172,2772,2902,2552,262883,5002,262
2015-03-162,2742,3062,2602,2621,402,7002,262
2015-03-132,2482,3042,2192,2843,495,2002,284
2015-03-122,1652,2142,1472,198914,1002,198
2015-03-112,1422,1722,1132,163884,8002,163
2015-03-102,1752,1762,1282,1491,398,1002,149
2015-03-092,1682,1992,1362,1621,209,6002,162
2015-03-062,1882,2112,1652,1911,570,8002,191
2015-03-052,1762,2042,1662,192876,5002,192
2015-03-042,2092,2292,1962,209950,1002,209
2015-03-032,2452,2652,2022,2341,606,9002,234
2015-03-022,2662,2962,2322,2451,514,4002,245
2015-02-272,3182,3182,2572,2761,879,7002,276
2015-02-262,3042,3202,2892,300716,7002,300
2015-02-252,2972,3282,2852,2931,030,9002,293
2015-02-242,2662,3132,2602,3021,253,7002,302
2015-02-232,3202,3252,2212,2401,257,0002,240
2015-02-202,3002,3192,2852,301983,5002,301
2015-02-192,2142,2842,2112,2651,232,1002,265
2015-02-182,2182,2522,2052,2231,471,5002,223
2015-02-172,2522,2832,2112,2131,408,6002,213
2015-02-162,2082,2952,2072,2782,134,1002,278
2015-02-132,1142,2092,1052,2012,532,3002,201
2015-02-122,1002,1342,0882,1111,722,0002,111
2015-02-102,0402,0822,0372,0441,409,4002,044
2015-02-092,0652,0972,0362,0901,389,1002,090
2015-02-061,9812,0351,9772,0341,050,2002,034
2015-02-051,9842,0131,9621,9891,248,8001,989
2015-02-041,9722,0191,9632,0021,348,3002,002
2015-02-031,9701,9711,9401,9511,177,2001,951
2015-02-021,9801,9921,9521,9711,061,1001,971
2015-01-302,0272,0371,9932,002925,1002,002
2015-01-291,9852,0371,9852,0091,196,8002,009
2015-01-281,9912,0481,9852,0191,412,1002,019
2015-01-272,0022,0501,9882,0151,298,0002,015
2015-01-261,9861,9901,9301,9702,269,2001,970
2015-01-232,0302,0362,0122,020832,1002,020
2015-01-222,0162,0361,9912,001990,7002,001
2015-01-212,0292,0362,0042,0111,058,4002,011
2015-01-201,9952,0561,9912,0491,537,6002,049
2015-01-192,0102,0111,9581,9851,068,0001,985
2015-01-161,9822,0011,9701,9951,527,8001,995
2015-01-152,0102,0331,9922,0261,165,9002,026
2015-01-142,0262,0492,0032,0211,309,1002,021
2015-01-132,0532,0532,0252,0442,009,2002,044
2015-01-092,1452,1452,0872,1001,661,1002,100
2015-01-082,1932,2052,1322,1381,264,4002,138
2015-01-072,1602,2042,1462,1891,506,4002,189
2015-01-062,2082,2352,1992,1991,741,5002,199
2015-01-052,2402,2822,2202,2581,429,9002,258

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