[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 
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
2016-04-181956.001967.001936.001948.008897001737477200
2016-04-152018.002041.002001.002011.008861001786453900
2016-04-141993.002029.001984.002026.0010041002022217200
2016-04-131920.001964.001909.001954.008128001581612900
2016-04-121856.001905.001847.001888.008832001668957200
2016-04-111865.001865.001810.001840.008700001594133300
2016-04-081822.001905.001811.001875.0016954003144443000
2016-04-071822.001869.001802.001835.009720001785499400
2016-04-061845.001871.001829.001836.007297001346299300
2016-04-051902.001911.001839.001846.0013552002520437000
2016-04-041929.001929.001882.001901.0014989002847700600
2016-04-011989.001989.001931.001939.0017485003410189400
2016-03-311976.002004.001959.001959.0012532002476604100
2016-03-301980.001992.001952.001957.008514001677891900
2016-03-291956.001989.001944.001976.0010348002037254600
2016-03-281998.002001.001944.001964.008008001573744800
2016-03-251976.001986.001959.001977.006048001195535500
2016-03-242013.002026.001971.001976.007858001558890300
2016-03-232045.002060.002022.002024.005717001161616100
2016-03-222068.002082.002022.002049.006997001433078600
2016-03-182047.002061.002012.002029.006271001271684200
2016-03-172056.002090.002031.002046.006874001415455900
2016-03-162053.002076.002049.002056.006461001329956900
2016-03-152100.002115.002066.002084.007147001495008500
2016-03-142096.002110.002085.002100.0013408002814605500
2016-03-111995.002099.001984.002087.0031796006481491900
2016-03-101990.002040.001985.002018.009745001966149700
2016-03-091997.002000.001958.001972.007812001541829800
2016-03-082029.002047.001985.002005.009566001918957300
2016-03-072019.002060.002003.002043.0011338002317098700
2016-03-042008.002045.001995.002024.0011162002256565500
2016-03-031960.002021.001938.001991.0012125002415326500
2016-03-021953.001984.001932.001972.009340001837085700
2016-03-011914.001925.001890.001913.009829001875411600
2016-02-291946.001992.001907.001912.0010980002130635800
2016-02-261945.002006.001914.001920.0016531003206230100
2016-02-251898.001988.001891.001974.0020575004017418600
2016-02-241850.001914.001841.001886.0012152002286056900
2016-02-231854.001890.001839.001854.0012636002348040900
2016-02-221844.001888.001822.001854.0011558002146829900
2016-02-191873.001886.001843.001871.0010826002016356500
2016-02-181922.001937.001870.001883.0018634003533156000
2016-02-171905.001948.001865.001901.0014442002750925000
2016-02-161871.001971.001858.001927.0014795002850688100
2016-02-151871.001937.001860.001916.0015248002905608400
2016-02-121800.001840.001766.001780.0032781005890878000
2016-02-101968.001978.001839.001875.0020509003864315600
2016-02-091991.002009.001937.001962.0021107004147635600
2016-02-082053.002077.001984.002058.0021757004452601800
2016-02-052072.002093.002016.002057.0013882002846041000
2016-02-042079.002124.002067.002099.0015434003233169600
2016-02-032151.002164.002075.002101.0017440003672376500
2016-02-022229.002243.002181.002195.0013247002922674400
2016-02-012230.002277.002191.002248.0022675005095447800
2016-01-292144.002242.002081.002231.0033976007398560500
2016-01-282149.002169.002114.002139.0012018002577693300
2016-01-272101.002158.002099.002149.0013154002813332300
2016-01-262033.002081.002017.002071.0016544003409833900
2016-01-252057.002100.002038.002082.0011222002331956000
2016-01-222031.002055.001990.002050.0014746002991304900
2016-01-212018.002095.001951.001951.0018613003753833500
2016-01-202105.002117.002008.002010.0013046002664256600
2016-01-192117.002146.002083.002111.0013214002790645900
2016-01-182092.002115.002060.002104.0016945003552933400
2016-01-152201.002212.002111.002124.0014946003209395400
2016-01-142136.002147.002089.002147.0022105004685772400
2016-01-132162.002219.002153.002196.0012450002729705700
2016-01-122199.002223.002140.002149.0013394002907894400
2016-01-082205.002280.002185.002229.0022287004972672700
2016-01-072276.002281.002215.002245.0015134003403744800
2016-01-062307.002335.002268.002285.009112002092906600
2016-01-052321.002342.002307.002319.008741002030540800
2016-01-042375.002380.002305.002317.0016088003753399700
2015-12-302387.002420.002387.002401.007439001790646100
2015-12-292357.002383.002337.002381.007690001820974100
2015-12-282350.002381.002335.002374.007620001802111800
2015-12-252380.002389.002322.002338.009976002335761100
2015-12-242411.002418.002354.002359.008911002123550900
2015-12-222396.002417.002379.002394.007474001788787100
2015-12-212407.002427.002382.002411.008100001942689600
2015-12-182488.002565.002423.002427.0018457004559944500
2015-12-172500.002511.002478.002505.0016306004076970000
2015-12-162447.002484.002428.002472.0013536003332320000
2015-12-152421.002459.002419.002424.0013066003179490200
2015-12-142372.002426.002348.002418.0014543003482762800
2015-12-112354.002445.002340.002413.0039635009479184600
2015-12-102364.002372.002308.002317.0018473004308716000
2015-12-092293.002414.002285.002394.0032389007650418200
2015-12-082339.002352.002314.002320.005785001347152100
2015-12-072376.002385.002337.002339.0010013002359927600
2015-12-042361.002381.002345.002360.0011284002658393600
2015-12-032376.002419.002366.002411.0011486002752811700
2015-12-022356.002381.002349.002376.008710002065691000
2015-12-012320.002358.002307.002358.009271002175883500
2015-11-302349.002357.002323.002324.0012604002942174600
2015-11-272370.002388.002351.002361.0011980002829848800
2015-11-262362.002379.002356.002370.006523001546719600

   ※ 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