7173 (株)東京きらぼしフィナンシャルグループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,683	1,731	1,651	1,697	67,300	1,697
2018-12-27	1,629	1,677	1,614	1,674	102,300	1,674
2018-12-26	1,530	1,595	1,529	1,549	81,000	1,549
2018-12-25	1,486	1,512	1,454	1,504	68,300	1,504
2018-12-21	1,650	1,655	1,561	1,566	146,900	1,566
2018-12-20	1,700	1,725	1,684	1,687	105,500	1,687
2018-12-19	1,709	1,727	1,686	1,720	66,000	1,720
2018-12-18	1,761	1,763	1,715	1,724	65,700	1,724
2018-12-17	1,795	1,869	1,783	1,788	134,800	1,788
2018-12-14	1,816	1,817	1,748	1,755	130,600	1,755
2018-12-13	1,827	1,851	1,812	1,823	48,100	1,823
2018-12-12	1,797	1,841	1,780	1,818	54,200	1,818
2018-12-11	1,832	1,833	1,771	1,776	77,500	1,776
2018-12-10	1,856	1,862	1,801	1,826	73,100	1,826
2018-12-07	1,937	1,952	1,862	1,883	68,500	1,883
2018-12-06	2,031	2,031	1,919	1,930	86,600	1,930
2018-12-05	2,018	2,079	2,015	2,057	101,000	2,057
2018-12-04	2,122	2,122	2,056	2,065	69,300	2,065
2018-12-03	2,100	2,127	2,091	2,119	68,400	2,119
2018-11-30	2,160	2,160	2,095	2,099	84,100	2,099
2018-11-29	2,144	2,192	2,132	2,140	68,600	2,140
2018-11-28	2,084	2,149	2,083	2,134	124,000	2,134
2018-11-27	1,965	2,058	1,956	2,051	112,800	2,051
2018-11-26	1,925	1,968	1,901	1,935	71,800	1,935
2018-11-22	1,940	1,950	1,908	1,933	35,100	1,933
2018-11-21	1,896	1,942	1,891	1,921	67,200	1,921
2018-11-20	1,876	1,954	1,855	1,936	61,500	1,936
2018-11-19	1,914	1,914	1,858	1,876	49,800	1,876
2018-11-16	1,920	1,932	1,902	1,915	49,900	1,915
2018-11-15	1,977	1,977	1,884	1,908	76,300	1,908
2018-11-14	1,925	2,032	1,922	1,992	84,800	1,992
2018-11-13	1,930	1,931	1,873	1,914	70,400	1,914
2018-11-12	2,020	2,020	1,949	1,970	49,800	1,970
2018-11-09	2,019	2,045	2,007	2,011	40,300	2,011
2018-11-08	1,975	2,046	1,975	2,019	83,100	2,019
2018-11-07	1,956	2,027	1,927	1,935	85,300	1,935
2018-11-06	1,928	1,981	1,912	1,961	60,800	1,961
2018-11-05	1,899	1,977	1,883	1,926	161,200	1,926
2018-11-02	1,843	1,852	1,808	1,847	59,800	1,847
2018-11-01	1,820	1,860	1,810	1,843	63,200	1,843
2018-10-31	1,865	1,866	1,807	1,827	99,800	1,827
2018-10-30	1,744	1,846	1,744	1,834	110,200	1,834
2018-10-29	1,794	1,810	1,718	1,744	81,400	1,744
2018-10-26	1,759	1,795	1,722	1,779	157,800	1,779
2018-10-25	1,773	1,773	1,721	1,725	112,700	1,725
2018-10-24	1,846	1,846	1,789	1,813	90,800	1,813
2018-10-23	1,895	1,897	1,844	1,849	99,900	1,849
2018-10-22	1,906	1,935	1,895	1,908	50,800	1,908
2018-10-19	1,941	1,941	1,895	1,926	76,800	1,926
2018-10-18	1,982	1,994	1,956	1,966	88,800	1,966
2018-10-17	1,963	1,988	1,931	1,942	73,400	1,942
2018-10-16	1,930	1,949	1,915	1,939	66,900	1,939
2018-10-15	1,996	2,000	1,933	1,939	142,300	1,939
2018-10-12	2,022	2,024	1,991	2,006	180,700	2,006
2018-10-11	2,049	2,053	1,997	2,037	238,600	2,037
2018-10-10	2,052	2,090	2,018	2,050	139,200	2,050
2018-10-09	2,150	2,150	2,025	2,031	161,800	2,031
2018-10-05	2,201	2,226	2,155	2,165	181,000	2,165
2018-10-04	2,255	2,282	2,216	2,234	117,200	2,234
2018-10-03	2,298	2,312	2,228	2,230	115,000	2,230
2018-10-02	2,335	2,359	2,307	2,311	84,900	2,311
2018-10-01	2,351	2,363	2,332	2,335	64,100	2,335
2018-09-28	2,426	2,475	2,394	2,421	58,900	2,421
2018-09-27	2,462	2,476	2,405	2,411	62,200	2,411
2018-09-26	2,480	2,517	2,452	2,479	66,000	2,479
2018-09-25	2,478	2,545	2,477	2,539	126,700	2,539
2018-09-21	2,451	2,483	2,424	2,434	121,900	2,434
2018-09-20	2,442	2,471	2,394	2,451	77,700	2,451
2018-09-19	2,378	2,427	2,354	2,423	84,400	2,423
2018-09-18	2,284	2,366	2,284	2,352	64,400	2,352
2018-09-14	2,355	2,366	2,289	2,297	146,500	2,297
2018-09-13	2,281	2,365	2,271	2,339	72,900	2,339
2018-09-12	2,406	2,406	2,270	2,290	91,800	2,290
2018-09-11	2,445	2,447	2,391	2,414	58,900	2,414
2018-09-10	2,360	2,455	2,358	2,445	75,400	2,445
2018-09-07	2,397	2,418	2,332	2,358	88,700	2,358
2018-09-06	2,441	2,488	2,418	2,422	93,100	2,422
2018-09-05	2,485	2,508	2,422	2,448	85,900	2,448
2018-09-04	2,490	2,528	2,478	2,485	79,300	2,485
2018-09-03	2,495	2,515	2,447	2,458	64,300	2,458
2018-08-31	2,490	2,536	2,436	2,502	143,200	2,502
2018-08-30	2,533	2,536	2,465	2,503	424,100	2,503
2018-08-29	2,483	2,548	2,480	2,519	77,300	2,519
2018-08-28	2,400	2,467	2,395	2,458	93,700	2,458
2018-08-27	2,328	2,385	2,325	2,372	53,000	2,372
2018-08-24	2,297	2,327	2,291	2,314	44,200	2,314
2018-08-23	2,259	2,282	2,218	2,274	69,600	2,274
2018-08-22	2,308	2,325	2,236	2,254	113,000	2,254
2018-08-21	2,338	2,344	2,309	2,326	34,800	2,326
2018-08-20	2,375	2,383	2,335	2,376	40,800	2,376
2018-08-17	2,320	2,393	2,315	2,386	44,600	2,386
2018-08-16	2,263	2,314	2,236	2,314	59,000	2,314
2018-08-15	2,378	2,381	2,253	2,279	72,900	2,279
2018-08-14	2,322	2,389	2,316	2,384	50,100	2,384
2018-08-13	2,327	2,367	2,300	2,315	88,700	2,315
2018-08-10	2,459	2,472	2,390	2,427	70,200	2,427
2018-08-09	2,495	2,495	2,444	2,459	43,800	2,459
2018-08-08	2,491	2,544	2,469	2,509	59,900	2,509
2018-08-07	2,502	2,520	2,455	2,477	101,700	2,477
2018-08-06	2,531	2,585	2,495	2,527	100,000	2,527
2018-08-03	2,622	2,648	2,575	2,581	92,100	2,581
2018-08-02	2,692	2,745	2,618	2,637	121,700	2,637
2018-08-01	2,600	2,696	2,582	2,683	111,500	2,683
2018-07-31	2,640	2,694	2,541	2,570	123,500	2,570
2018-07-30	2,600	2,681	2,580	2,617	171,800	2,617
2018-07-27	2,496	2,570	2,488	2,541	71,500	2,541
2018-07-26	2,533	2,534	2,475	2,486	80,300	2,486
2018-07-25	2,475	2,529	2,467	2,483	73,700	2,483
2018-07-24	2,420	2,479	2,409	2,440	74,800	2,440
2018-07-23	2,315	2,455	2,314	2,415	104,100	2,415
2018-07-20	2,290	2,335	2,277	2,311	50,500	2,311
2018-07-19	2,235	2,302	2,226	2,291	100,500	2,291
2018-07-18	2,365	2,365	2,314	2,319	26,500	2,319
2018-07-17	2,295	2,372	2,295	2,336	59,900	2,336
2018-07-13	2,297	2,315	2,266	2,302	47,400	2,302
2018-07-12	2,230	2,333	2,221	2,277	53,600	2,277
2018-07-11	2,229	2,276	2,177	2,267	88,500	2,267
2018-07-10	2,255	2,270	2,232	2,239	103,800	2,239
2018-07-09	2,220	2,231	2,178	2,215	96,700	2,215
2018-07-06	2,115	2,233	2,104	2,233	115,000	2,233
2018-07-05	2,300	2,301	2,093	2,108	190,100	2,108
2018-07-04	2,323	2,359	2,308	2,345	78,000	2,345
2018-07-03	2,485	2,485	2,299	2,348	174,500	2,348
2018-07-02	2,641	2,641	2,481	2,482	68,000	2,482
2018-06-29	2,628	2,694	2,594	2,661	84,300	2,661
2018-06-28	2,566	2,596	2,563	2,578	51,200	2,578
2018-06-27	2,539	2,631	2,522	2,593	63,100	2,593
2018-06-26	2,498	2,577	2,472	2,558	38,900	2,558
2018-06-25	2,451	2,519	2,432	2,498	55,800	2,498
2018-06-22	2,380	2,482	2,361	2,477	120,300	2,477
2018-06-21	2,471	2,472	2,400	2,402	81,600	2,402
2018-06-20	2,506	2,510	2,454	2,494	51,100	2,494
2018-06-19	2,552	2,564	2,503	2,505	42,400	2,505
2018-06-18	2,619	2,619	2,531	2,540	29,600	2,540
2018-06-15	2,690	2,708	2,618	2,619	87,500	2,619
2018-06-14	2,567	2,658	2,561	2,640	51,900	2,640
2018-06-13	2,548	2,579	2,548	2,573	27,500	2,573
2018-06-12	2,543	2,573	2,537	2,548	31,700	2,548
2018-06-11	2,604	2,604	2,538	2,542	56,100	2,542
2018-06-08	2,578	2,636	2,570	2,618	97,000	2,618
2018-06-07	2,591	2,629	2,582	2,616	45,600	2,616
2018-06-06	2,591	2,591	2,550	2,564	31,800	2,564
2018-06-05	2,659	2,659	2,586	2,599	51,100	2,599
2018-06-04	2,547	2,672	2,534	2,660	139,000	2,660
2018-06-01	2,499	2,529	2,445	2,508	64,700	2,508
2018-05-31	2,494	2,494	2,447	2,474	89,100	2,474
2018-05-30	2,485	2,500	2,452	2,462	66,500	2,462
2018-05-29	2,519	2,529	2,505	2,515	34,200	2,515
2018-05-28	2,519	2,533	2,497	2,525	31,200	2,525
2018-05-25	2,501	2,533	2,498	2,527	63,300	2,527
2018-05-24	2,545	2,545	2,502	2,513	35,800	2,513
2018-05-23	2,590	2,596	2,550	2,553	41,500	2,553
2018-05-22	2,614	2,629	2,587	2,603	41,400	2,603
2018-05-21	2,600	2,630	2,552	2,606	73,500	2,606
2018-05-18	2,664	2,673	2,609	2,613	71,300	2,613
2018-05-17	2,660	2,681	2,649	2,664	62,700	2,664
2018-05-16	2,840	2,840	2,644	2,651	131,000	2,651
2018-05-15	2,976	2,976	2,941	2,960	33,600	2,960
2018-05-14	2,935	2,969	2,895	2,959	45,600	2,959
2018-05-11	2,916	2,938	2,892	2,936	43,500	2,936
2018-05-10	2,916	2,949	2,902	2,924	49,200	2,924
2018-05-09	2,919	2,919	2,847	2,897	43,700	2,897
2018-05-08	2,873	2,935	2,873	2,899	53,800	2,899
2018-05-07	2,871	2,875	2,835	2,873	47,400	2,873
2018-05-02	2,805	2,875	2,800	2,873	60,700	2,873
2018-05-01	2,898	2,898	2,794	2,805	81,900	2,805
2018-04-27	2,946	2,946	2,875	2,893	77,100	2,893
2018-04-26	2,963	2,975	2,908	2,928	36,800	2,928
2018-04-25	2,929	2,955	2,906	2,942	36,700	2,942
2018-04-24	2,936	2,960	2,907	2,949	43,400	2,949
2018-04-23	2,887	2,922	2,887	2,899	48,200	2,899
2018-04-20	2,882	2,902	2,823	2,862	66,600	2,862
2018-04-19	2,914	2,957	2,892	2,900	53,200	2,900
2018-04-18	2,913	2,915	2,865	2,894	54,900	2,894
2018-04-17	2,929	2,929	2,887	2,906	34,200	2,906
2018-04-16	2,940	2,964	2,891	2,923	49,000	2,923
2018-04-13	2,832	2,928	2,831	2,917	102,400	2,917
2018-04-12	2,795	2,828	2,755	2,823	92,300	2,823
2018-04-11	2,761	2,776	2,715	2,764	39,300	2,764
2018-04-10	2,700	2,740	2,660	2,732	47,100	2,732
2018-04-09	2,664	2,704	2,656	2,695	40,400	2,695
2018-04-06	2,645	2,674	2,631	2,662	56,300	2,662
2018-04-05	2,607	2,689	2,597	2,659	89,800	2,659
2018-04-04	2,550	2,592	2,521	2,574	75,100	2,574
2018-04-03	2,502	2,570	2,484	2,551	118,000	2,551
2018-03-30	2,563	2,570	2,512	2,531	42,300	2,531
2018-03-29	2,558	2,587	2,497	2,536	78,800	2,536
2018-03-28	2,483	2,543	2,467	2,540	52,300	2,540
2018-03-27	2,481	2,558	2,481	2,558	87,700	2,558
2018-03-26	2,401	2,443	2,393	2,443	62,100	2,443
2018-03-23	2,486	2,486	2,419	2,433	99,000	2,433
2018-03-22	2,512	2,527	2,486	2,508	53,400	2,508
2018-03-20	2,486	2,528	2,480	2,512	39,000	2,512
2018-03-19	2,533	2,549	2,490	2,512	63,500	2,512
2018-03-16	2,593	2,593	2,542	2,553	80,300	2,553
2018-03-15	2,607	2,615	2,573	2,589	50,100	2,589
2018-03-14	2,638	2,650	2,603	2,607	55,200	2,607
2018-03-13	2,604	2,640	2,564	2,638	66,900	2,638
2018-03-12	2,573	2,633	2,560	2,624	52,800	2,624
2018-03-09	2,625	2,632	2,545	2,553	100,500	2,553
2018-03-08	2,650	2,692	2,591	2,600	49,700	2,600
2018-03-07	2,591	2,654	2,571	2,615	46,700	2,615
2018-03-06	2,596	2,661	2,590	2,633	44,500	2,633
2018-03-05	2,572	2,586	2,531	2,567	75,600	2,567
2018-03-02	2,598	2,650	2,586	2,610	112,800	2,610
2018-03-01	2,651	2,651	2,605	2,628	73,400	2,628
2018-02-28	2,734	2,752	2,672	2,672	65,300	2,672
2018-02-27	2,810	2,810	2,720	2,742	48,600	2,742
2018-02-26	2,832	2,842	2,751	2,760	47,300	2,760
2018-02-23	2,713	2,798	2,705	2,786	32,300	2,786
2018-02-22	2,735	2,766	2,714	2,738	67,000	2,738
2018-02-21	2,829	2,829	2,773	2,783	64,400	2,783
2018-02-20	2,773	2,811	2,734	2,811	75,700	2,811
2018-02-19	2,689	2,794	2,689	2,786	74,900	2,786
2018-02-16	2,723	2,727	2,664	2,669	73,700	2,669
2018-02-15	2,677	2,704	2,662	2,676	53,900	2,676
2018-02-14	2,659	2,684	2,583	2,627	73,900	2,627
2018-02-13	2,791	2,791	2,609	2,623	147,000	2,623
2018-02-09	2,750	2,758	2,688	2,730	97,400	2,730
2018-02-08	2,839	2,862	2,797	2,812	86,300	2,812
2018-02-07	2,880	2,970	2,812	2,817	81,300	2,817
2018-02-06	2,931	2,943	2,747	2,821	129,600	2,821
2018-02-05	2,987	3,030	2,917	3,015	145,300	3,015
2018-02-02	3,155	3,195	3,120	3,170	73,900	3,170
2018-02-01	3,050	3,175	3,040	3,160	87,000	3,160
2018-01-31	3,035	3,095	3,000	3,000	95,000	3,000
2018-01-30	3,080	3,085	3,015	3,035	58,500	3,035
2018-01-29	3,070	3,105	3,025	3,080	67,100	3,080
2018-01-26	3,095	3,125	3,070	3,075	55,800	3,075
2018-01-25	3,160	3,160	3,100	3,105	71,300	3,105
2018-01-24	3,190	3,230	3,185	3,215	38,200	3,215
2018-01-23	3,175	3,240	3,170	3,230	68,300	3,230
2018-01-22	3,195	3,195	3,150	3,175	37,400	3,175
2018-01-19	3,180	3,190	3,135	3,180	70,700	3,180
2018-01-18	3,350	3,365	3,145	3,160	91,000	3,160
2018-01-17	3,315	3,320	3,265	3,280	56,000	3,280
2018-01-16	3,400	3,400	3,330	3,345	65,600	3,345
2018-01-15	3,455	3,480	3,380	3,405	55,100	3,405
2018-01-12	3,445	3,505	3,395	3,415	86,700	3,415
2018-01-11	3,525	3,530	3,450	3,475	74,600	3,475
2018-01-10	3,480	3,565	3,475	3,545	74,000	3,545
2018-01-09	3,425	3,505	3,395	3,485	90,600	3,485
2018-01-05	3,380	3,425	3,355	3,415	82,700	3,415
2018-01-04	3,310	3,375	3,300	3,360	56,900	3,360

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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

7173 (株)東京きらぼしフィナンシャルグループ の時系列データ [2018年度]

7173 (株)東京きらぼしフィナンシャルグループの時系列データ [2018年度]