8253 (株)クレディセゾンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,049	2,058	2,045	2,050	598,300	2,050
2017-12-28	2,063	2,065	2,038	2,045	863,400	2,045
2017-12-27	2,050	2,073	2,047	2,063	786,000	2,063
2017-12-26	2,049	2,051	2,031	2,033	435,800	2,033
2017-12-25	2,065	2,065	2,041	2,044	685,500	2,044
2017-12-22	2,040	2,067	2,040	2,045	833,600	2,045
2017-12-21	2,060	2,070	2,045	2,051	844,000	2,051
2017-12-20	2,050	2,075	2,045	2,066	1,081,100	2,066
2017-12-19	2,047	2,059	2,038	2,050	617,800	2,050
2017-12-18	2,049	2,055	2,031	2,047	908,500	2,047
2017-12-15	2,049	2,051	2,018	2,025	1,321,400	2,025
2017-12-14	2,090	2,093	2,070	2,075	757,200	2,075
2017-12-13	2,122	2,128	2,092	2,107	1,148,800	2,107
2017-12-12	2,102	2,113	2,096	2,107	903,700	2,107
2017-12-11	2,114	2,126	2,099	2,108	1,180,100	2,108
2017-12-08	2,083	2,113	2,082	2,095	2,125,300	2,095
2017-12-07	2,092	2,103	2,071	2,077	1,153,100	2,077
2017-12-06	2,132	2,139	2,070	2,081	1,599,600	2,081
2017-12-05	2,138	2,161	2,124	2,154	717,800	2,154
2017-12-04	2,166	2,166	2,137	2,143	700,100	2,143
2017-12-01	2,185	2,192	2,146	2,154	1,342,100	2,154
2017-11-30	2,100	2,159	2,100	2,159	1,484,300	2,159
2017-11-29	2,043	2,085	2,031	2,080	1,170,000	2,080
2017-11-28	2,070	2,080	2,054	2,064	763,600	2,064
2017-11-27	2,069	2,091	2,067	2,077	904,500	2,077
2017-11-24	2,057	2,068	2,035	2,059	940,500	2,059
2017-11-22	2,100	2,101	2,080	2,084	836,100	2,084
2017-11-21	2,074	2,083	2,059	2,078	1,277,100	2,078
2017-11-20	2,065	2,073	2,052	2,059	696,900	2,059
2017-11-17	2,103	2,122	2,065	2,077	1,639,900	2,077
2017-11-16	2,100	2,110	2,077	2,090	1,456,100	2,090
2017-11-15	2,141	2,144	2,098	2,105	1,356,200	2,105
2017-11-13	2,249	2,259	2,179	2,185	1,275,100	2,185
2017-11-10	2,238	2,269	2,219	2,260	1,487,900	2,260
2017-11-09	2,290	2,325	2,238	2,274	1,517,900	2,274
2017-11-08	2,297	2,297	2,259	2,288	879,300	2,288
2017-11-07	2,296	2,318	2,279	2,314	1,309,500	2,314
2017-11-06	2,325	2,326	2,295	2,304	822,900	2,304
2017-11-02	2,315	2,327	2,298	2,316	754,300	2,316
2017-11-01	2,282	2,309	2,264	2,307	772,500	2,307
2017-10-31	2,283	2,283	2,263	2,274	1,064,700	2,274
2017-10-30	2,307	2,314	2,284	2,292	835,400	2,292
2017-10-27	2,313	2,314	2,293	2,302	770,300	2,302
2017-10-26	2,293	2,307	2,285	2,292	741,000	2,292
2017-10-25	2,330	2,337	2,297	2,304	900,600	2,304
2017-10-24	2,306	2,313	2,296	2,311	743,800	2,311
2017-10-23	2,347	2,359	2,316	2,318	907,600	2,318
2017-10-20	2,337	2,337	2,305	2,315	1,504,900	2,315
2017-10-19	2,378	2,388	2,353	2,360	857,200	2,360
2017-10-18	2,380	2,388	2,359	2,365	762,600	2,365
2017-10-17	2,415	2,425	2,366	2,382	644,000	2,382
2017-10-16	2,382	2,408	2,359	2,403	998,200	2,403
2017-10-13	2,335	2,381	2,330	2,359	1,888,900	2,359
2017-10-12	2,335	2,370	2,326	2,365	1,578,500	2,365
2017-10-11	2,311	2,318	2,294	2,310	624,800	2,310
2017-10-10	2,289	2,319	2,283	2,318	880,200	2,318
2017-10-06	2,331	2,331	2,302	2,313	933,200	2,313
2017-10-05	2,310	2,328	2,299	2,326	639,500	2,326
2017-10-04	2,328	2,338	2,320	2,323	990,500	2,323
2017-10-03	2,319	2,339	2,307	2,331	1,288,700	2,331
2017-10-02	2,319	2,329	2,307	2,311	1,603,200	2,311
2017-09-29	2,268	2,346	2,202	2,335	2,631,900	2,335
2017-09-28	2,230	2,243	2,207	2,236	1,243,300	2,236
2017-09-27	2,210	2,236	2,202	2,225	1,059,700	2,225
2017-09-26	2,201	2,208	2,179	2,204	1,077,700	2,204
2017-09-25	2,208	2,214	2,198	2,209	850,600	2,209
2017-09-22	2,181	2,204	2,168	2,199	1,424,400	2,199
2017-09-21	2,099	2,165	2,095	2,159	1,965,300	2,159
2017-09-20	2,046	2,055	2,043	2,052	713,100	2,052
2017-09-19	2,023	2,060	2,020	2,055	1,159,800	2,055
2017-09-15	1,996	2,004	1,978	1,997	886,700	1,997
2017-09-14	2,000	2,015	1,992	1,995	619,100	1,995
2017-09-13	1,982	2,000	1,982	1,998	462,000	1,998
2017-09-12	1,978	1,981	1,965	1,973	707,000	1,973
2017-09-11	1,956	1,960	1,942	1,953	609,600	1,953
2017-09-08	1,913	1,941	1,913	1,928	1,746,900	1,928
2017-09-07	1,961	1,967	1,945	1,947	900,800	1,947
2017-09-06	1,946	1,952	1,931	1,950	1,051,500	1,950
2017-09-05	1,988	1,988	1,955	1,961	800,000	1,961
2017-09-04	1,999	2,002	1,983	1,992	677,100	1,992
2017-09-01	2,017	2,017	1,991	2,004	716,200	2,004
2017-08-31	1,993	2,004	1,989	1,995	572,900	1,995
2017-08-30	1,992	1,997	1,977	1,983	499,700	1,983
2017-08-29	1,986	1,989	1,968	1,981	803,300	1,981
2017-08-28	2,010	2,020	1,999	2,000	616,300	2,000
2017-08-25	2,021	2,025	1,998	2,000	530,400	2,000
2017-08-24	2,007	2,029	2,003	2,012	672,100	2,012
2017-08-23	2,041	2,041	2,016	2,018	534,200	2,018
2017-08-22	2,032	2,039	2,025	2,028	458,900	2,028
2017-08-21	2,043	2,048	2,032	2,035	570,300	2,035
2017-08-18	2,050	2,052	2,025	2,042	1,265,800	2,042
2017-08-17	2,077	2,077	2,066	2,072	427,100	2,072
2017-08-16	2,094	2,101	2,084	2,084	690,400	2,084
2017-08-15	2,083	2,119	2,074	2,104	929,200	2,104
2017-08-14	2,068	2,075	2,049	2,068	1,178,700	2,068
2017-08-10	2,143	2,145	2,090	2,096	1,010,300	2,096
2017-08-09	2,129	2,134	2,083	2,099	914,400	2,099
2017-08-08	2,122	2,134	2,114	2,118	769,200	2,118
2017-08-07	2,132	2,143	2,124	2,127	556,600	2,127
2017-08-04	2,099	2,123	2,095	2,122	738,100	2,122
2017-08-03	2,106	2,115	2,094	2,105	1,064,300	2,105
2017-08-02	2,134	2,145	2,111	2,111	617,000	2,111
2017-08-01	2,133	2,145	2,124	2,127	629,300	2,127
2017-07-31	2,100	2,134	2,089	2,124	1,037,300	2,124
2017-07-28	2,115	2,122	2,106	2,115	865,500	2,115
2017-07-27	2,129	2,133	2,119	2,124	725,200	2,124
2017-07-26	2,136	2,147	2,131	2,137	606,600	2,137
2017-07-25	2,131	2,148	2,127	2,134	936,600	2,134
2017-07-24	2,124	2,126	2,106	2,126	688,900	2,126
2017-07-21	2,120	2,140	2,109	2,139	1,110,700	2,139
2017-07-20	2,140	2,152	2,127	2,133	729,500	2,133
2017-07-19	2,152	2,160	2,135	2,145	568,700	2,145
2017-07-18	2,163	2,165	2,140	2,164	790,100	2,164
2017-07-14	2,181	2,188	2,170	2,174	692,200	2,174
2017-07-13	2,202	2,210	2,167	2,173	576,000	2,173
2017-07-12	2,178	2,198	2,169	2,193	834,800	2,193
2017-07-11	2,205	2,211	2,196	2,200	653,700	2,200
2017-07-10	2,225	2,226	2,208	2,214	636,300	2,214
2017-07-07	2,223	2,235	2,212	2,214	884,000	2,214
2017-07-06	2,242	2,253	2,228	2,240	753,000	2,240
2017-07-05	2,236	2,257	2,215	2,257	857,700	2,257
2017-07-04	2,238	2,250	2,230	2,240	1,074,300	2,240
2017-07-03	2,193	2,221	2,187	2,215	819,600	2,215
2017-06-30	2,204	2,216	2,182	2,194	932,900	2,194
2017-06-29	2,217	2,220	2,198	2,213	1,067,300	2,213
2017-06-28	2,203	2,217	2,202	2,211	774,900	2,211
2017-06-27	2,226	2,229	2,202	2,204	902,600	2,204
2017-06-26	2,226	2,230	2,202	2,213	832,100	2,213
2017-06-23	2,226	2,228	2,210	2,225	512,800	2,225
2017-06-22	2,214	2,224	2,208	2,211	637,200	2,211
2017-06-21	2,227	2,228	2,206	2,215	641,500	2,215
2017-06-20	2,246	2,268	2,233	2,234	1,057,600	2,234
2017-06-19	2,237	2,244	2,219	2,238	620,400	2,238
2017-06-16	2,239	2,244	2,226	2,239	1,159,400	2,239
2017-06-15	2,225	2,237	2,206	2,220	683,900	2,220
2017-06-14	2,230	2,238	2,209	2,220	891,500	2,220
2017-06-13	2,179	2,216	2,165	2,212	1,227,900	2,212
2017-06-12	2,160	2,196	2,158	2,183	645,700	2,183
2017-06-09	2,158	2,176	2,150	2,169	1,367,100	2,169
2017-06-08	2,139	2,169	2,131	2,147	986,600	2,147
2017-06-07	2,092	2,125	2,082	2,122	893,200	2,122
2017-06-06	2,101	2,108	2,089	2,094	1,002,900	2,094
2017-06-05	2,140	2,142	2,108	2,116	855,900	2,116
2017-06-02	2,122	2,168	2,120	2,152	1,586,600	2,152
2017-06-01	2,076	2,114	2,065	2,109	1,286,900	2,109
2017-05-31	2,088	2,091	2,053	2,056	1,276,500	2,056
2017-05-30	2,097	2,103	2,092	2,094	357,100	2,094
2017-05-29	2,119	2,121	2,100	2,101	599,000	2,101
2017-05-26	2,124	2,139	2,119	2,122	580,900	2,122
2017-05-25	2,105	2,125	2,097	2,120	682,500	2,120
2017-05-24	2,116	2,125	2,099	2,118	753,300	2,118
2017-05-23	2,109	2,111	2,088	2,095	739,300	2,095
2017-05-22	2,079	2,103	2,078	2,098	581,900	2,098
2017-05-19	2,083	2,093	2,063	2,074	615,000	2,074
2017-05-18	2,084	2,087	2,061	2,073	757,600	2,073
2017-05-17	2,130	2,131	2,106	2,108	792,100	2,108
2017-05-16	2,161	2,169	2,144	2,153	980,400	2,153
2017-05-15	2,110	2,167	2,086	2,158	1,661,400	2,158
2017-05-12	2,097	2,104	2,071	2,078	1,118,900	2,078
2017-05-11	2,092	2,097	2,078	2,090	487,200	2,090
2017-05-10	2,113	2,116	2,088	2,093	850,600	2,093
2017-05-09	2,113	2,118	2,102	2,105	840,100	2,105
2017-05-08	2,090	2,116	2,090	2,110	1,569,900	2,110
2017-05-02	2,026	2,048	2,026	2,045	782,400	2,045
2017-05-01	2,017	2,029	2,012	2,025	557,300	2,025
2017-04-28	2,043	2,055	2,025	2,029	743,300	2,029
2017-04-27	2,041	2,073	2,041	2,056	820,400	2,056
2017-04-26	2,036	2,057	2,032	2,053	780,000	2,053
2017-04-25	2,002	2,030	2,000	2,024	824,300	2,024
2017-04-24	2,019	2,021	1,985	1,997	718,100	1,997
2017-04-21	1,982	1,998	1,971	1,982	1,004,200	1,982
2017-04-20	1,962	1,985	1,957	1,970	692,200	1,970
2017-04-19	1,945	1,971	1,933	1,965	859,000	1,965
2017-04-18	1,955	1,978	1,955	1,962	838,600	1,962
2017-04-17	1,938	1,948	1,920	1,945	834,700	1,945
2017-04-14	1,988	1,988	1,935	1,948	1,362,700	1,948
2017-04-13	1,950	1,955	1,934	1,948	623,500	1,948
2017-04-12	1,960	1,968	1,944	1,959	841,600	1,959
2017-04-11	1,961	1,975	1,955	1,972	684,300	1,972
2017-04-10	1,977	1,983	1,964	1,973	791,800	1,973
2017-04-07	1,974	1,990	1,951	1,966	1,334,900	1,966
2017-04-06	1,963	1,973	1,934	1,946	1,114,500	1,946
2017-04-05	1,974	1,995	1,959	1,976	809,800	1,976
2017-04-04	1,994	1,999	1,970	1,982	1,385,300	1,982
2017-04-03	1,988	2,009	1,979	2,003	953,400	2,003
2017-03-31	2,008	2,018	1,986	1,986	1,337,100	1,986
2017-03-30	1,998	2,021	1,998	2,008	825,300	2,008
2017-03-29	2,040	2,044	2,012	2,021	917,600	2,021
2017-03-28	2,048	2,057	2,039	2,054	1,083,400	2,054
2017-03-27	2,050	2,050	2,008	2,024	1,030,000	2,024
2017-03-24	2,037	2,068	2,031	2,059	657,700	2,059
2017-03-23	2,060	2,067	2,032	2,047	771,500	2,047
2017-03-22	2,062	2,065	2,044	2,048	1,007,400	2,048
2017-03-21	2,090	2,090	2,072	2,083	696,300	2,083
2017-03-17	2,109	2,116	2,101	2,109	877,700	2,109
2017-03-16	2,116	2,129	2,109	2,120	897,000	2,120
2017-03-15	2,132	2,144	2,114	2,143	518,500	2,143
2017-03-14	2,162	2,171	2,146	2,148	592,800	2,148
2017-03-13	2,152	2,164	2,141	2,162	604,200	2,162
2017-03-10	2,154	2,160	2,135	2,160	1,369,500	2,160
2017-03-09	2,146	2,148	2,126	2,140	693,000	2,140
2017-03-08	2,143	2,155	2,127	2,133	617,900	2,133
2017-03-07	2,140	2,149	2,132	2,142	444,600	2,142
2017-03-06	2,141	2,157	2,133	2,153	544,100	2,153
2017-03-03	2,164	2,169	2,139	2,150	703,500	2,150
2017-03-02	2,166	2,191	2,163	2,185	839,500	2,185
2017-03-01	2,148	2,150	2,122	2,146	791,400	2,146
2017-02-28	2,145	2,153	2,130	2,131	847,100	2,131
2017-02-27	2,141	2,146	2,114	2,128	609,100	2,128
2017-02-24	2,116	2,156	2,113	2,149	758,900	2,149
2017-02-23	2,187	2,187	2,155	2,175	596,300	2,175
2017-02-22	2,214	2,218	2,185	2,189	728,000	2,189
2017-02-21	2,180	2,208	2,171	2,206	702,400	2,206
2017-02-20	2,163	2,183	2,146	2,175	807,000	2,175
2017-02-17	2,192	2,199	2,167	2,176	599,000	2,176
2017-02-16	2,174	2,196	2,168	2,191	815,300	2,191
2017-02-15	2,156	2,183	2,156	2,173	685,200	2,173
2017-02-14	2,161	2,175	2,139	2,144	613,600	2,144
2017-02-13	2,175	2,178	2,146	2,151	833,700	2,151
2017-02-10	2,127	2,168	2,114	2,160	1,677,700	2,160
2017-02-09	2,102	2,120	2,065	2,070	1,023,500	2,070
2017-02-08	2,039	2,061	2,033	2,055	797,600	2,055
2017-02-07	2,021	2,051	2,013	2,043	525,500	2,043
2017-02-06	2,061	2,067	2,030	2,034	590,000	2,034
2017-02-03	2,019	2,042	2,011	2,024	559,500	2,024
2017-02-02	2,050	2,054	2,011	2,018	761,200	2,018
2017-02-01	2,044	2,068	2,030	2,067	477,700	2,067
2017-01-31	2,082	2,082	2,050	2,062	1,014,900	2,062
2017-01-30	2,103	2,112	2,088	2,097	657,100	2,097
2017-01-27	2,103	2,120	2,097	2,110	878,800	2,110
2017-01-26	2,066	2,106	2,065	2,099	1,226,900	2,099
2017-01-25	2,061	2,072	2,033	2,046	1,305,400	2,046
2017-01-24	2,025	2,025	2,001	2,011	1,063,500	2,011
2017-01-23	2,062	2,062	2,041	2,041	949,800	2,041
2017-01-20	2,060	2,082	2,051	2,076	750,600	2,076
2017-01-19	2,070	2,083	2,061	2,072	731,300	2,072
2017-01-18	2,036	2,065	2,028	2,060	706,200	2,060
2017-01-17	2,073	2,073	2,038	2,050	858,800	2,050
2017-01-16	2,094	2,096	2,064	2,072	746,400	2,072
2017-01-13	2,102	2,120	2,092	2,115	822,000	2,115
2017-01-12	2,120	2,120	2,080	2,103	888,000	2,103
2017-01-11	2,105	2,121	2,098	2,117	725,700	2,117
2017-01-10	2,120	2,128	2,099	2,102	1,059,600	2,102
2017-01-06	2,132	2,145	2,122	2,142	609,600	2,142
2017-01-05	2,125	2,154	2,122	2,146	1,103,900	2,146
2017-01-04	2,099	2,132	2,081	2,124	1,232,800	2,124

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8253 (株)クレディセゾン の時系列データ [2017年度]

8253 (株)クレディセゾンの時系列データ [2017年度]