[8253 東証1部] クレディセゾン 日足 時系列データ

[8253 東証1部] クレディセゾン (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-252002.002030.002000.002024.008243001667419200
2017-04-242019.002021.001985.001997.007181001434955500
2017-04-211982.001998.001971.001982.0010042001989985400
2017-04-201962.001985.001957.001970.006922001364822500
2017-04-191945.001971.001933.001965.008590001681163300
2017-04-181955.001978.001955.001962.008386001649102200
2017-04-171938.001948.001920.001945.008347001617346800
2017-04-141988.001988.001935.001948.0013627002672932900
2017-04-131950.001955.001934.001948.006235001212584000
2017-04-121960.001968.001944.001959.008416001647093800
2017-04-111961.001975.001955.001972.006843001346499600
2017-04-101977.001983.001964.001973.007918001562369400
2017-04-071974.001990.001951.001966.0013349002627954300
2017-04-061963.001973.001934.001946.0011145002172442500
2017-04-051974.001995.001959.001976.008098001598523100
2017-04-041994.001999.001970.001982.0013853002747755700
2017-04-031988.002009.001979.002003.009534001903522600
2017-03-312008.002018.001986.001986.0013371002676113800
2017-03-301998.002021.001998.002008.008253001656556400
2017-03-292040.002044.002012.002021.009176001855824000
2017-03-282048.002057.002039.002054.0010834002223241100
2017-03-272050.002050.002008.002024.0010300002083109900
2017-03-242037.002068.002031.002059.006577001352375800
2017-03-232060.002067.002032.002047.007715001577779500
2017-03-222062.002065.002044.002048.0010074002067525200
2017-03-212090.002090.002072.002083.006963001449479900
2017-03-172109.002116.002101.002109.008777001851360800
2017-03-162116.002129.002109.002120.008970001901710000
2017-03-152132.002144.002114.002143.005185001107408700
2017-03-142162.002171.002146.002148.005928001276659100
2017-03-132152.002164.002141.002162.006042001303923200
2017-03-102154.002160.002135.002160.0013695002949149500
2017-03-092146.002148.002126.002140.006930001481998000
2017-03-082143.002155.002127.002133.006179001320823100
2017-03-072140.002149.002132.002142.00444600951771000
2017-03-062141.002157.002133.002153.005441001169157200
2017-03-032164.002169.002139.002150.007035001515527100
2017-03-022166.002191.002163.002185.008395001833066900
2017-03-012148.002150.002122.002146.007914001694843200
2017-02-282145.002153.002130.002131.008471001812641900
2017-02-272141.002146.002114.002128.006091001296614800
2017-02-242116.002156.002113.002149.007589001624758000
2017-02-232187.002187.002155.002175.005963001294225900
2017-02-222214.002218.002185.002189.007280001600606800
2017-02-212180.002208.002171.002206.007024001543316200
2017-02-202163.002183.002146.002175.008070001748843800
2017-02-172192.002199.002167.002176.005990001304262300
2017-02-162174.002196.002168.002191.008153001782146900
2017-02-152156.002183.002156.002173.006852001489431600
2017-02-142161.002175.002139.002144.006136001322755200
2017-02-132175.002178.002146.002151.008337001796206500
2017-02-102127.002168.002114.002160.0016777003601326300
2017-02-092102.002120.002065.002070.0010235002130522200
2017-02-082039.002061.002033.002055.007976001633839400
2017-02-072021.002051.002013.002043.005255001071104500
2017-02-062061.002067.002030.002034.005900001204212000
2017-02-032019.002042.002011.002024.005595001133711600
2017-02-022050.002054.002011.002018.007612001543426400
2017-02-012044.002068.002030.002067.00477700982369900
2017-01-312082.002082.002050.002062.0010149002095015500
2017-01-302103.002112.002088.002097.006571001377013000
2017-01-272103.002120.002097.002110.008788001854127500
2017-01-262066.002106.002065.002099.0012269002570781800
2017-01-252061.002072.002033.002046.0013054002677440200
2017-01-242025.002025.002001.002011.0010635002140798700
2017-01-232062.002062.002041.002041.009498001943810400
2017-01-202060.002082.002051.002076.007506001552242800
2017-01-192070.002083.002061.002072.007313001515199500
2017-01-182036.002065.002028.002060.007062001447263400
2017-01-172073.002073.002038.002050.008588001764369600
2017-01-162094.002096.002064.002072.007464001549487000
2017-01-132102.002120.002092.002115.008220001731879000
2017-01-122120.002120.002080.002103.008880001865186300
2017-01-112105.002121.002098.002117.007257001535080300
2017-01-102120.002128.002099.002102.0010596002234705300
2017-01-062132.002145.002122.002142.006096001301506500
2017-01-052125.002154.002122.002146.0011039002367161400
2017-01-042099.002132.002081.002124.0012328002610874900
2016-12-302050.002087.002042.002077.007078001466269300
2016-12-292119.002119.002072.002075.0010637002218722700
2016-12-282145.002147.002127.002128.006432001373136900
2016-12-272137.002155.002126.002138.007230001546729300
2016-12-262140.002147.002132.002145.00449300962687000
2016-12-222145.002145.002121.002138.007215001541688500
2016-12-212160.002176.002146.002150.009061001955826900
2016-12-202152.002158.002142.002150.0010349002225378900
2016-12-192151.002158.002138.002152.008851001903454000
2016-12-162175.002184.002164.002170.0011534002504858600
2016-12-152190.002201.002166.002167.009263002016029700
2016-12-142190.002190.002168.002176.007771001691325200
2016-12-132186.002211.002150.002194.0012428002723677900
2016-12-122245.002256.002155.002187.0016265003570737600
2016-12-092241.002251.002222.002240.0020765004652339700
2016-12-082200.002238.002185.002227.0013363002960451800
2016-12-072150.002185.002148.002177.007793001692828400
2016-12-062139.002149.002127.002134.007491001599207000
2016-12-052125.002132.002103.002112.008089001711388400
2016-12-022083.002144.002072.002136.0011101002360773200
2016-12-012088.002115.002078.002082.0011481002404653100
2016-11-302055.002068.002046.002051.008465001739953500
2016-11-292041.002053.002033.002043.008427001721359500
2016-11-282032.002061.002022.002051.007282001490903300
2016-11-252047.002067.002027.002040.009242001890968100
2016-11-242020.002038.002006.002030.0013032002640620200
2016-11-221993.002009.001987.002002.007375001474778800
2016-11-211964.002002.001954.001995.0011344002256722300
2016-11-181964.001977.001947.001962.0014473002835798700
2016-11-171902.001940.001884.001937.0011964002296982900
2016-11-161919.001942.001914.001929.0011742002265544200
2016-11-151900.001918.001887.001896.008913001691604400
2016-11-141859.001909.001859.001889.0012126002295518600
2016-11-111840.001905.001838.001853.0025731004785517200
2016-11-101747.001809.001735.001800.0026060004642679800
2016-11-091827.001865.001723.001743.0024360004310880000
2016-11-081815.001817.001796.001813.007325001326007500
2016-11-071804.001821.001797.001804.008670001565341600
2016-11-041793.001796.001763.001779.008654001537291500
2016-11-021803.001809.001784.001793.006163001106536200
2016-11-011812.001826.001799.001819.00407200738940400
2016-10-311802.001818.001799.001816.00531100962531300
2016-10-281813.001842.001812.001816.009923001805803500
2016-10-271779.001810.001776.001789.0010821001940631500
2016-10-261763.001776.001756.001776.00391300692765500
2016-10-251767.001791.001767.001770.006204001101047300
2016-10-241752.001765.001740.001758.00546800960384400
2016-10-211767.001769.001749.001752.008043001413196200
2016-10-201746.001777.001737.001767.008256001456035100
2016-10-191725.001743.001723.001739.008388001456041100
2016-10-181724.001727.001706.001723.006819001172455000
2016-10-171726.001744.001722.001724.008762001515074400
2016-10-141722.001727.001711.001723.0013471002317928500
2016-10-131734.001746.001707.001717.0010452001795942500
2016-10-121721.001743.001712.001729.008389001450888100
2016-10-111745.001759.001737.001741.0010574001846364900
2016-10-071723.001743.001713.001740.0011364001968265500
2016-10-061711.001727.001709.001724.0011252001936041600
2016-10-051691.001702.001681.001693.007363001246791900
2016-10-041684.001700.001675.001682.006038001016113800
2016-10-031691.001695.001670.001675.00579800974631500
2016-09-301676.001678.001652.001669.0013191002198709800
2016-09-291689.001708.001688.001690.0010414001767260000
2016-09-281679.001687.001662.001673.009371001566600000
2016-09-271688.001700.001662.001699.009307001569842900
2016-09-261718.001731.001702.001705.0010476001793953500
2016-09-231726.001734.001711.001713.0013916002388416600
2016-09-211706.001769.001690.001766.0013300002321993800
2016-09-201699.001745.001683.001730.008535001473637600
2016-09-161728.001735.001712.001728.009616001658757400
2016-09-151719.001723.001701.001710.007909001351982700
2016-09-141730.001751.001719.001735.007731001344738900
2016-09-131749.001763.001735.001738.00536600935746900
2016-09-121772.001775.001740.001742.007977001396245400
2016-09-091793.001808.001784.001794.0014007002513723900
2016-09-081769.001803.001768.001802.0012667002270694800
2016-09-071778.001780.001759.001771.0010813001912694700
2016-09-061822.001829.001804.001813.006337001148927500
2016-09-051807.001842.001806.001814.007885001436230000
2016-09-021820.001820.001762.001792.0012629002259451400
2016-09-011772.001806.001763.001790.008309001488114300
2016-08-311774.001786.001758.001781.0012009002131976300
2016-08-301739.001762.001718.001755.0019247003369773900
2016-08-291701.001747.001701.001740.0013030002257776100
2016-08-261690.001700.001648.001666.0016847002811552700
2016-08-251675.001713.001675.001703.0017839003027812000
2016-08-241704.001720.001693.001698.0010958001865452100
2016-08-231737.001740.001701.001703.0010243001754631400
2016-08-221750.001759.001736.001752.007107001243714900
2016-08-191757.001776.001739.001748.008109001423405100
2016-08-181730.001766.001714.001738.0012868002242345000
2016-08-171706.001735.001704.001731.009919001712708000
2016-08-161761.001762.001700.001714.009863001699995200
2016-08-151743.001752.001726.001746.008322001447758600
2016-08-121767.001796.001748.001754.0015249002690983600
2016-08-101725.001739.001704.001727.008746001506720700
2016-08-091703.001759.001703.001732.0018260003165284400
2016-08-081612.001686.001610.001682.0016927002815104100
2016-08-051624.001690.001624.001660.0013251002204372000
2016-08-041603.001660.001600.001652.0010527001719578200
2016-08-031635.001646.001599.001603.0015164002453309700
2016-08-021694.001715.001660.001680.0014976002526049000
2016-08-011712.001743.001674.001730.0014364002467586300
2016-07-291658.001730.001648.001722.0015595002652624600
2016-07-281704.001711.001679.001698.007840001329968300
2016-07-271695.001745.001695.001721.009525001636934500
2016-07-261714.001714.001678.001694.007928001341877400
2016-07-251739.001763.001723.001731.00559500971276700
2016-07-221727.001734.001711.001729.007647001320104500
2016-07-211757.001773.001732.001747.008669001518181600
2016-07-201755.001766.001724.001740.009283001613796600
2016-07-191743.001768.001726.001764.0010732001876642500
2016-07-151769.001807.001754.001778.0013648002432247900
2016-07-141785.001796.001764.001783.006786001206876300
2016-07-131794.001794.001756.001764.008764001550704300
2016-07-121710.001752.001698.001746.009964001731194000
2016-07-111635.001685.001632.001670.007413001233663800
2016-07-081623.001638.001596.001598.0012503002012022400
2016-07-071637.001661.001612.001617.008989001467110100
2016-07-061655.001666.001621.001638.0010504001719403000
2016-07-051697.001704.001673.001695.0010272001732750900
2016-07-041697.001723.001685.001715.009441001612914900
2016-07-011731.001733.001702.001713.00519000889662100
2016-06-301731.001748.001713.001713.009770001687750000
2016-06-291695.001721.001680.001711.0011480001960017900
2016-06-281682.001695.001640.001686.0011659001953997500
2016-06-271721.001742.001694.001719.0010386001781803400
2016-06-241844.001870.001667.001681.0014421002502931300
2016-06-231845.001868.001832.001863.007028001305556100
2016-06-221864.001870.001839.001849.008241001525601700
2016-06-211806.001847.001785.001843.008622001576629700
2016-06-201789.001826.001782.001818.0017666003200660000
2016-06-171783.001803.001774.001780.009071001616929100
2016-06-161816.001825.001752.001764.0013844002459148100
2016-06-151820.001849.001797.001843.0010528001926119400
2016-06-141872.001877.001822.001841.008547001572873700
2016-06-131919.001921.001854.001854.0012892002417973900
2016-06-101958.001959.001914.001931.0018619003617935800
2016-06-092025.002035.001960.001971.0011329002245815300
2016-06-082047.002057.002027.002056.005896001206390500
2016-06-072028.002064.002026.002046.007520001537866200
2016-06-062033.002033.001997.002025.007393001492034800
2016-06-032076.002084.002054.002069.005283001092872800
2016-06-022115.002131.002065.002083.009425001967719000
2016-06-012124.002163.002117.002126.0010670002280818900
2016-05-312086.002118.002075.002112.008179001720119800
2016-05-302100.002100.002069.002096.005042001053530200
2016-05-272069.002083.002043.002071.00455900943289300
2016-05-262079.002094.002040.002042.006439001325334900
2016-05-252100.002100.002049.002058.006019001242010800
2016-05-242055.002065.002020.002055.009662001983091300
2016-05-232065.002075.002032.002075.005165001065519400
2016-05-202060.002078.002038.002070.005672001172090500
2016-05-192067.002093.002056.002068.007601001572473000
2016-05-182030.002065.002022.002039.0010235002091225300
2016-05-172030.002046.002005.002040.0013316002702050600
2016-05-162046.002070.001996.002020.0013106002658864000
2016-05-132108.002115.002043.002051.0013281002753683900
2016-05-122059.002095.002035.002092.007991001658066100
2016-05-112078.002096.002057.002065.007665001586484000
2016-05-102017.002078.001999.002072.0012712002604701100
2016-05-091998.002010.001975.001988.00487100969094300
2016-05-061986.002003.001945.001981.0010857002142406000
2016-05-021953.001994.001953.001989.007341001452354800
2016-04-282161.002193.002010.002038.0014226002969572400
2016-04-272165.002190.002133.002167.0010603002288670000
2016-04-262153.002155.002109.002142.007175001533097200
2016-04-252155.002171.002131.002149.006716001444494400
2016-04-222083.002144.002058.002142.0015227003222470400
2016-04-212100.002105.002072.002099.0011830002480336900
2016-04-202052.002068.002039.002052.0010047002065548900
2016-04-192000.002029.001990.002021.009271001868665300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog