1. HOME >
  2. 株価時系列 >
  3. 8253 >
  4. 2016年

8253 (株)クレディセゾン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0502,0872,0422,077707,8002,077
2016-12-292,1192,1192,0722,0751,063,7002,075
2016-12-282,1452,1472,1272,128643,2002,128
2016-12-272,1372,1552,1262,138723,0002,138
2016-12-262,1402,1472,1322,145449,3002,145
2016-12-222,1452,1452,1212,138721,5002,138
2016-12-212,1602,1762,1462,150906,1002,150
2016-12-202,1522,1582,1422,1501,034,9002,150
2016-12-192,1512,1582,1382,152885,1002,152
2016-12-162,1752,1842,1642,1701,153,4002,170
2016-12-152,1902,2012,1662,167926,3002,167
2016-12-142,1902,1902,1682,176777,1002,176
2016-12-132,1862,2112,1502,1941,242,8002,194
2016-12-122,2452,2562,1552,1871,626,5002,187
2016-12-092,2412,2512,2222,2402,076,5002,240
2016-12-082,2002,2382,1852,2271,336,3002,227
2016-12-072,1502,1852,1482,177779,3002,177
2016-12-062,1392,1492,1272,134749,1002,134
2016-12-052,1252,1322,1032,112808,9002,112
2016-12-022,0832,1442,0722,1361,110,1002,136
2016-12-012,0882,1152,0782,0821,148,1002,082
2016-11-302,0552,0682,0462,051846,5002,051
2016-11-292,0412,0532,0332,043842,7002,043
2016-11-282,0322,0612,0222,051728,2002,051
2016-11-252,0472,0672,0272,040924,2002,040
2016-11-242,0202,0382,0062,0301,303,2002,030
2016-11-221,9932,0091,9872,002737,5002,002
2016-11-211,9642,0021,9541,9951,134,4001,995
2016-11-181,9641,9771,9471,9621,447,3001,962
2016-11-171,9021,9401,8841,9371,196,4001,937
2016-11-161,9191,9421,9141,9291,174,2001,929
2016-11-151,9001,9181,8871,896891,3001,896
2016-11-141,8591,9091,8591,8891,212,6001,889
2016-11-111,8401,9051,8381,8532,573,1001,853
2016-11-101,7471,8091,7351,8002,606,0001,800
2016-11-091,8271,8651,7231,7432,436,0001,743
2016-11-081,8151,8171,7961,813732,5001,813
2016-11-071,8041,8211,7971,804867,0001,804
2016-11-041,7931,7961,7631,779865,4001,779
2016-11-021,8031,8091,7841,793616,3001,793
2016-11-011,8121,8261,7991,819407,2001,819
2016-10-311,8021,8181,7991,816531,1001,816
2016-10-281,8131,8421,8121,816992,3001,816
2016-10-271,7791,8101,7761,7891,082,1001,789
2016-10-261,7631,7761,7561,776391,3001,776
2016-10-251,7671,7911,7671,770620,4001,770
2016-10-241,7521,7651,7401,758546,8001,758
2016-10-211,7671,7691,7491,752804,3001,752
2016-10-201,7461,7771,7371,767825,6001,767
2016-10-191,7251,7431,7231,739838,8001,739
2016-10-171,7261,7441,7221,724876,2001,724
2016-10-131,7341,7461,7071,7171,045,2001,717
2016-10-121,7211,7431,7121,729838,9001,729
2016-10-111,7451,7591,7371,7411,057,4001,741
2016-10-071,7231,7431,7131,7401,136,4001,740
2016-10-061,7111,7271,7091,7241,125,2001,724
2016-10-051,6911,7021,6811,693736,3001,693
2016-10-041,6841,7001,6751,682603,8001,682
2016-10-031,6911,6951,6701,675579,8001,675
2016-09-301,6761,6781,6521,6691,319,1001,669
2016-09-291,6891,7081,6881,6901,041,4001,690
2016-09-281,6791,6871,6621,673937,1001,673
2016-09-271,6881,7001,6621,699930,7001,699
2016-09-261,7181,7311,7021,7051,047,6001,705
2016-09-231,7261,7341,7111,7131,391,6001,713
2016-09-211,7061,7691,6901,7661,330,0001,766
2016-09-201,6991,7451,6831,730853,5001,730
2016-09-161,7281,7351,7121,728961,6001,728
2016-09-151,7191,7231,7011,710790,9001,710
2016-09-141,7301,7511,7191,735773,1001,735
2016-09-131,7491,7631,7351,738536,6001,738
2016-09-121,7721,7751,7401,742797,7001,742
2016-09-091,7931,8081,7841,7941,400,7001,794
2016-09-081,7691,8031,7681,8021,266,7001,802
2016-09-071,7781,7801,7591,7711,081,3001,771
2016-09-061,8221,8291,8041,813633,7001,813
2016-09-051,8071,8421,8061,814788,5001,814
2016-09-021,8201,8201,7621,7921,262,9001,792
2016-09-011,7721,8061,7631,790830,9001,790
2016-08-311,7741,7861,7581,7811,200,9001,781
2016-08-301,7391,7621,7181,7551,924,7001,755
2016-08-291,7011,7471,7011,7401,303,0001,740
2016-08-261,6901,7001,6481,6661,684,7001,666
2016-08-251,6751,7131,6751,7031,783,9001,703
2016-08-241,7041,7201,6931,6981,095,8001,698
2016-08-231,7371,7401,7011,7031,024,3001,703
2016-08-221,7501,7591,7361,752710,7001,752
2016-08-191,7571,7761,7391,748810,9001,748
2016-08-181,7301,7661,7141,7381,286,8001,738
2016-08-171,7061,7351,7041,731991,9001,731
2016-08-161,7611,7621,7001,714986,3001,714
2016-08-151,7431,7521,7261,746832,2001,746
2016-08-121,7671,7961,7481,7541,524,9001,754
2016-08-101,7251,7391,7041,727874,6001,727
2016-08-091,7031,7591,7031,7321,826,0001,732
2016-08-081,6121,6861,6101,6821,692,7001,682
2016-08-051,6241,6901,6241,6601,325,1001,660
2016-08-041,6031,6601,6001,6521,052,7001,652
2016-08-031,6351,6461,5991,6031,516,4001,603
2016-08-021,6941,7151,6601,6801,497,6001,680
2016-08-011,7121,7431,6741,7301,436,4001,730
2016-07-291,6581,7301,6481,7221,559,5001,722
2016-07-281,7041,7111,6791,698784,0001,698
2016-07-271,6951,7451,6951,721952,5001,721
2016-07-261,7141,7141,6781,694792,8001,694
2016-07-251,7391,7631,7231,731559,5001,731
2016-07-221,7271,7341,7111,729764,7001,729
2016-07-211,7571,7731,7321,747866,9001,747
2016-07-201,7551,7661,7241,740928,3001,740
2016-07-191,7431,7681,7261,7641,073,2001,764
2016-07-151,7691,8071,7541,7781,364,8001,778
2016-07-141,7851,7961,7641,783678,6001,783
2016-07-131,7941,7941,7561,764876,4001,764
2016-07-121,7101,7521,6981,746996,4001,746
2016-07-111,6351,6851,6321,670741,3001,670
2016-07-081,6231,6381,5961,5981,250,3001,598
2016-07-071,6371,6611,6121,617898,9001,617
2016-07-061,6551,6661,6211,6381,050,4001,638
2016-07-051,6971,7041,6731,6951,027,2001,695
2016-07-041,6971,7231,6851,715944,1001,715
2016-07-011,7311,7331,7021,713519,0001,713
2016-06-301,7311,7481,7131,713977,0001,713
2016-06-291,6951,7211,6801,7111,148,0001,711
2016-06-281,6821,6951,6401,6861,165,9001,686
2016-06-271,7211,7421,6941,7191,038,6001,719
2016-06-241,8441,8701,6671,6811,442,1001,681
2016-06-231,8451,8681,8321,863702,8001,863
2016-06-221,8641,8701,8391,849824,1001,849
2016-06-211,8061,8471,7851,843862,2001,843
2016-06-201,7891,8261,7821,8181,766,6001,818
2016-06-171,7831,8031,7741,780907,1001,780
2016-06-161,8161,8251,7521,7641,384,4001,764
2016-06-151,8201,8491,7971,8431,052,8001,843
2016-06-141,8721,8771,8221,841854,7001,841
2016-06-131,9191,9211,8541,8541,289,2001,854
2016-06-101,9581,9591,9141,9311,861,9001,931
2016-06-092,0252,0351,9601,9711,132,9001,971
2016-06-082,0472,0572,0272,056589,6002,056
2016-06-072,0282,0642,0262,046752,0002,046
2016-06-062,0332,0331,9972,025739,3002,025
2016-06-032,0762,0842,0542,069528,3002,069
2016-06-022,1152,1312,0652,083942,5002,083
2016-06-012,1242,1632,1172,1261,067,0002,126
2016-05-312,0862,1182,0752,112817,9002,112
2016-05-302,1002,1002,0692,096504,2002,096
2016-05-272,0692,0832,0432,071455,9002,071
2016-05-262,0792,0942,0402,042643,9002,042
2016-05-252,1002,1002,0492,058601,9002,058
2016-05-242,0552,0652,0202,055966,2002,055
2016-05-232,0652,0752,0322,075516,5002,075
2016-05-202,0602,0782,0382,070567,2002,070
2016-05-192,0672,0932,0562,068760,1002,068
2016-05-182,0302,0652,0222,0391,023,5002,039
2016-05-172,0302,0462,0052,0401,331,6002,040
2016-05-162,0462,0701,9962,0201,310,6002,020
2016-05-132,1082,1152,0432,0511,328,1002,051
2016-05-122,0592,0952,0352,092799,1002,092
2016-05-112,0782,0962,0572,065766,5002,065
2016-05-102,0172,0781,9992,0721,271,2002,072
2016-05-091,9982,0101,9751,988487,1001,988
2016-05-061,9862,0031,9451,9811,085,7001,981
2016-05-021,9531,9941,9531,989734,1001,989
2016-04-282,1612,1932,0102,0381,422,6002,038
2016-04-272,1652,1902,1332,1671,060,3002,167
2016-04-262,1532,1552,1092,142717,5002,142
2016-04-252,1552,1712,1312,149671,6002,149
2016-04-222,0832,1442,0582,1421,522,7002,142
2016-04-212,1002,1052,0722,0991,183,0002,099
2016-04-202,0522,0682,0392,0521,004,7002,052
2016-04-192,0002,0291,9902,021927,1002,021
2016-04-181,9561,9671,9361,948889,7001,948
2016-04-152,0182,0412,0012,011886,1002,011
2016-04-141,9932,0291,9842,0261,004,1002,026
2016-04-131,9201,9641,9091,954812,8001,954
2016-04-121,8561,9051,8471,888883,2001,888
2016-04-111,8651,8651,8101,840870,0001,840
2016-04-081,8221,9051,8111,8751,695,4001,875
2016-04-071,8221,8691,8021,835972,0001,835
2016-04-061,8451,8711,8291,836729,7001,836
2016-04-051,9021,9111,8391,8461,355,2001,846
2016-04-041,9291,9291,8821,9011,498,9001,901
2016-04-011,9891,9891,9311,9391,748,5001,939
2016-03-311,9762,0041,9591,9591,253,2001,959
2016-03-301,9801,9921,9521,957851,4001,957
2016-03-291,9561,9891,9441,9761,034,8001,976
2016-03-281,9982,0011,9441,964800,8001,964
2016-03-251,9761,9861,9591,977604,8001,977
2016-03-242,0132,0261,9711,976785,8001,976
2016-03-232,0452,0602,0222,024571,7002,024
2016-03-222,0682,0822,0222,049699,7002,049
2016-03-182,0472,0612,0122,029627,1002,029
2016-03-172,0562,0902,0312,046687,4002,046
2016-03-162,0532,0762,0492,056646,1002,056
2016-03-152,1002,1152,0662,084714,7002,084
2016-03-142,0962,1102,0852,1001,340,8002,100
2016-03-111,9952,0991,9842,0873,179,6002,087
2016-03-101,9902,0401,9852,018974,5002,018
2016-03-091,9972,0001,9581,972781,2001,972
2016-03-082,0292,0471,9852,005956,6002,005
2016-03-072,0192,0602,0032,0431,133,8002,043
2016-03-042,0082,0451,9952,0241,116,2002,024
2016-03-031,9602,0211,9381,9911,212,5001,991
2016-03-021,9531,9841,9321,972934,0001,972
2016-03-011,9141,9251,8901,913982,9001,913
2016-02-291,9461,9921,9071,9121,098,0001,912
2016-02-261,9452,0061,9141,9201,653,1001,920
2016-02-251,8981,9881,8911,9742,057,5001,974
2016-02-241,8501,9141,8411,8861,215,2001,886
2016-02-231,8541,8901,8391,8541,263,6001,854
2016-02-221,8441,8881,8221,8541,155,8001,854
2016-02-191,8731,8861,8431,8711,082,6001,871
2016-02-181,9221,9371,8701,8831,863,4001,883
2016-02-171,9051,9481,8651,9011,444,2001,901
2016-02-161,8711,9711,8581,9271,479,5001,927
2016-02-151,8711,9371,8601,9161,524,8001,916
2016-02-121,8001,8401,7661,7803,278,1001,780
2016-02-101,9681,9781,8391,8752,050,9001,875
2016-02-091,9912,0091,9371,9622,110,7001,962
2016-02-082,0532,0771,9842,0582,175,7002,058
2016-02-052,0722,0932,0162,0571,388,2002,057
2016-02-042,0792,1242,0672,0991,543,4002,099
2016-02-032,1512,1642,0752,1011,744,0002,101
2016-02-022,2292,2432,1812,1951,324,7002,195
2016-02-012,2302,2772,1912,2482,267,5002,248
2016-01-292,1442,2422,0812,2313,397,6002,231
2016-01-282,1492,1692,1142,1391,201,8002,139
2016-01-272,1012,1582,0992,1491,315,4002,149
2016-01-262,0332,0812,0172,0711,654,4002,071
2016-01-252,0572,1002,0382,0821,122,2002,082
2016-01-222,0312,0551,9902,0501,474,6002,050
2016-01-212,0182,0951,9511,9511,861,3001,951
2016-01-202,1052,1172,0082,0101,304,6002,010
2016-01-192,1172,1462,0832,1111,321,4002,111
2016-01-182,0922,1152,0602,1041,694,5002,104
2016-01-152,2012,2122,1112,1241,494,6002,124
2016-01-142,1362,1472,0892,1472,210,5002,147
2016-01-132,1622,2192,1532,1961,245,0002,196
2016-01-122,1992,2232,1402,1491,339,4002,149
2016-01-082,2052,2802,1852,2292,228,7002,229
2016-01-072,2762,2812,2152,2451,513,4002,245
2016-01-062,3072,3352,2682,285911,2002,285
2016-01-052,3212,3422,3072,319874,1002,319
2016-01-042,3752,3802,3052,3171,608,8002,317

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