[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 
2017-11-172103.002122.002065.002077.0016399003425665700
2017-11-162100.002110.002077.002090.0014561003040944600
2017-11-152141.002144.002098.002105.0013562002862260300
2017-11-142207.002223.002166.002170.0012113002643229300
2017-11-132249.002259.002179.002185.0012751002814833500
2017-11-102238.002269.002219.002260.0014879003342887600
2017-11-092290.002325.002238.002274.0015179003466985100
2017-11-082297.002297.002259.002288.008793002003772700
2017-11-072296.002318.002279.002314.0013095003017476900
2017-11-062325.002326.002295.002304.008229001898211200
2017-11-022315.002327.002298.002316.007543001746451000
2017-11-012282.002309.002264.002307.007725001774137300
2017-10-312283.002283.002263.002274.0010647002419661700
2017-10-302307.002314.002284.002292.008354001917533900
2017-10-272313.002314.002293.002302.007703001774084000
2017-10-262293.002307.002285.002292.007410001700549900
2017-10-252330.002337.002297.002304.009006002088275900
2017-10-242306.002313.002296.002311.007438001714981000
2017-10-232347.002359.002316.002318.009076002112945100
2017-10-202337.002337.002305.002315.0015049003490740700
2017-10-192378.002388.002353.002360.008572002029595300
2017-10-182380.002388.002359.002365.007626001805369200
2017-10-172415.002425.002366.002382.006440001535477700
2017-10-162382.002408.002359.002403.009982002393373100
2017-10-132335.002381.002330.002359.0018889004440771100
2017-10-122335.002370.002326.002365.0015785003718433200
2017-10-112311.002318.002294.002310.006248001443070000
2017-10-102289.002319.002283.002318.008802002032687100
2017-10-062331.002331.002302.002313.009332002159598600
2017-10-052310.002328.002299.002326.006395001481671800
2017-10-042328.002338.002320.002323.009905002307076800
2017-10-032319.002339.002307.002331.0012887003001076000
2017-10-022319.002329.002307.002311.0016032003714189700
2017-09-292268.002346.002202.002335.0026319006110464300
2017-09-282230.002243.002207.002236.0012433002772944400
2017-09-272210.002236.002202.002225.0010597002353439300
2017-09-262201.002208.002179.002204.0010777002368116500
2017-09-252208.002214.002198.002209.008506001878028400
2017-09-222181.002204.002168.002199.0014244003121631700
2017-09-212099.002165.002095.002159.0019653004211126400
2017-09-202046.002055.002043.002052.007131001462154600
2017-09-192023.002060.002020.002055.0011598002375548400
2017-09-151996.002004.001978.001997.008867001768254800
2017-09-142000.002015.001992.001995.006191001238584000
2017-09-131982.002000.001982.001998.00462000921587500
2017-09-121978.001981.001965.001973.007070001394867600
2017-09-111956.001960.001942.001953.006096001190131700
2017-09-081913.001941.001913.001928.0017469003355415800
2017-09-071961.001967.001945.001947.009008001758088000
2017-09-061946.001952.001931.001950.0010515002043211300
2017-09-051988.001988.001955.001961.008000001570069500
2017-09-041999.002002.001983.001992.006771001348411000
2017-09-012017.002017.001991.002004.007162001434668100
2017-08-311993.002004.001989.001995.005729001143693600
2017-08-301992.001997.001977.001983.00499700990685600
2017-08-291986.001989.001968.001981.008033001589414600
2017-08-282010.002020.001999.002000.006163001235871100
2017-08-252021.002025.001998.002000.005304001064283200
2017-08-242007.002029.002003.002012.006721001355619400
2017-08-232041.002041.002016.002018.005342001079633200
2017-08-222032.002039.002025.002028.00458900931186700
2017-08-212043.002048.002032.002035.005703001162551600
2017-08-182050.002052.002025.002042.0012658002582436900
2017-08-172077.002077.002066.002072.00427100884666200
2017-08-162094.002101.002084.002084.006904001441596800
2017-08-152083.002119.002074.002104.009292001956292600
2017-08-142068.002075.002049.002068.0011787002434058700
2017-08-102143.002145.002090.002096.0010103002131321100
2017-08-092129.002134.002083.002099.009144001920521900
2017-08-082122.002134.002114.002118.007692001631553700
2017-08-072132.002143.002124.002127.005566001186438300
2017-08-042099.002123.002095.002122.007381001561586400
2017-08-032106.002115.002094.002105.0010643002239012700
2017-08-022134.002145.002111.002111.006170001308614000
2017-08-012133.002145.002124.002127.006293001341116300
2017-07-312100.002134.002089.002124.0010373002200219800
2017-07-282115.002122.002106.002115.008655001830603500
2017-07-272129.002133.002119.002124.007252001542231500
2017-07-262136.002147.002131.002137.006066001296573200
2017-07-252131.002148.002127.002134.009366002001309400
2017-07-242124.002126.002106.002126.006889001459950600
2017-07-212120.002140.002109.002139.0011107002361815500
2017-07-202140.002152.002127.002133.007295001557755200
2017-07-192152.002160.002135.002145.005687001220285100
2017-07-182163.002165.002140.002164.007901001705388100
2017-07-142181.002188.002170.002174.006922001506815700
2017-07-132202.002210.002167.002173.005760001254185900
2017-07-122178.002198.002169.002193.008348001827249100
2017-07-112205.002211.002196.002200.006537001439191700
2017-07-102225.002226.002208.002214.006363001409487700
2017-07-072223.002235.002212.002214.008840001961795600
2017-07-062242.002253.002228.002240.007530001687113100
2017-07-052236.002257.002215.002257.008577001920824200
2017-07-042238.002250.002230.002240.0010743002407572300
2017-07-032193.002221.002187.002215.008196001811978600
2017-06-302204.002216.002182.002194.009329002047352100
2017-06-292217.002220.002198.002213.0010673002357833700
2017-06-282203.002217.002202.002211.007749001712621400
2017-06-272226.002229.002202.002204.009026001996623000
2017-06-262226.002230.002202.002213.008321001841085900
2017-06-232226.002228.002210.002225.005128001139952100
2017-06-222214.002224.002208.002211.006372001411257000
2017-06-212227.002228.002206.002215.006415001421484500
2017-06-202246.002268.002233.002234.0010576002375428500
2017-06-192237.002244.002219.002238.006204001386890600
2017-06-162239.002244.002226.002239.0011594002591878800
2017-06-152225.002237.002206.002220.006839001519190900
2017-06-142230.002238.002209.002220.008915001980324900
2017-06-132179.002216.002165.002212.0012279002700380800
2017-06-122160.002196.002158.002183.006457001406588900
2017-06-092158.002176.002150.002169.0013671002957291200
2017-06-082139.002169.002131.002147.009866002119230100
2017-06-072092.002125.002082.002122.008932001887056000
2017-06-062101.002108.002089.002094.0010029002104993500
2017-06-052140.002142.002108.002116.008559001814759200
2017-06-022122.002168.002120.002152.0015866003415824500
2017-06-012076.002114.002065.002109.0012869002703872300
2017-05-312088.002091.002053.002056.0012765002629996000
2017-05-302097.002103.002092.002094.00357100748635000
2017-05-292119.002121.002100.002101.005990001262047800
2017-05-262124.002139.002119.002122.005809001235787100
2017-05-252105.002125.002097.002120.006825001444431700
2017-05-242116.002125.002099.002118.007533001594570700
2017-05-232109.002111.002088.002095.007393001551091300
2017-05-222079.002103.002078.002098.005819001218964800
2017-05-192083.002093.002063.002074.006150001275211900
2017-05-182084.002087.002061.002073.007576001568219300
2017-05-172130.002131.002106.002108.007921001673206800
2017-05-162161.002169.002144.002153.009804002111272300
2017-05-152110.002167.002086.002158.0016614003569305900
2017-05-122097.002104.002071.002078.0011189002337510700
2017-05-112092.002097.002078.002090.004872001017578600
2017-05-102113.002116.002088.002093.008506001784251900
2017-05-092113.002118.002102.002105.008401001770566300
2017-05-082090.002116.002090.002110.0015699003306702600
2017-05-022026.002048.002026.002045.007824001596747600
2017-05-012017.002029.002012.002025.005573001127041900
2017-04-282043.002055.002025.002029.007433001511524800
2017-04-272041.002073.002041.002056.008204001689790500
2017-04-262036.002057.002032.002053.007800001597012200
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

   ※ 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。 

Twitter