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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,120	1,127	1,106	1,106	55,000	1,106
2020-12-29	1,107	1,132	1,099	1,132	42,400	1,132
2020-12-28	1,107	1,111	1,092	1,103	75,200	1,103
2020-12-25	1,115	1,119	1,103	1,107	45,200	1,107
2020-12-24	1,118	1,131	1,108	1,114	50,600	1,114
2020-12-23	1,125	1,125	1,100	1,115	87,300	1,115
2020-12-22	1,135	1,144	1,123	1,130	57,400	1,130
2020-12-21	1,142	1,156	1,136	1,143	44,900	1,143
2020-12-18	1,143	1,157	1,140	1,152	55,000	1,152
2020-12-17	1,157	1,161	1,141	1,143	34,000	1,143
2020-12-16	1,169	1,175	1,157	1,157	42,300	1,157
2020-12-15	1,167	1,169	1,145	1,163	104,000	1,163
2020-12-14	1,149	1,165	1,148	1,163	62,500	1,163
2020-12-11	1,136	1,143	1,125	1,143	61,000	1,143
2020-12-10	1,140	1,146	1,129	1,130	73,100	1,130
2020-12-09	1,151	1,161	1,142	1,146	39,800	1,146
2020-12-08	1,150	1,169	1,144	1,149	33,400	1,149
2020-12-07	1,172	1,194	1,150	1,151	67,400	1,151
2020-12-04	1,160	1,166	1,148	1,152	41,900	1,152
2020-12-03	1,179	1,186	1,166	1,167	35,500	1,167
2020-12-02	1,183	1,202	1,177	1,182	118,400	1,182
2020-12-01	1,150	1,173	1,141	1,169	62,700	1,169
2020-11-30	1,203	1,203	1,129	1,140	110,100	1,140
2020-11-27	1,202	1,216	1,181	1,196	77,600	1,196
2020-11-26	1,162	1,203	1,154	1,192	56,900	1,192
2020-11-25	1,180	1,186	1,161	1,161	60,300	1,161
2020-11-24	1,186	1,193	1,167	1,167	56,200	1,167
2020-11-20	1,159	1,174	1,159	1,165	47,700	1,165
2020-11-19	1,151	1,180	1,141	1,173	68,400	1,173
2020-11-18	1,180	1,180	1,154	1,155	52,500	1,155
2020-11-17	1,204	1,204	1,173	1,184	108,600	1,184
2020-11-16	1,194	1,224	1,187	1,201	110,700	1,201
2020-11-13	1,152	1,182	1,151	1,173	69,900	1,173
2020-11-12	1,186	1,186	1,156	1,164	75,600	1,164
2020-11-11	1,162	1,197	1,155	1,192	160,400	1,192
2020-11-10	1,170	1,193	1,146	1,160	104,600	1,160
2020-11-09	1,176	1,182	1,151	1,157	46,000	1,157
2020-11-06	1,162	1,199	1,155	1,177	95,400	1,177
2020-11-05	1,150	1,167	1,130	1,156	134,600	1,156
2020-11-04	1,179	1,179	1,141	1,154	64,600	1,154
2020-11-02	1,145	1,170	1,143	1,158	65,200	1,158
2020-10-30	1,134	1,154	1,125	1,136	75,100	1,136
2020-10-29	1,121	1,141	1,121	1,138	50,900	1,138
2020-10-28	1,138	1,140	1,116	1,131	35,100	1,131
2020-10-27	1,138	1,151	1,123	1,147	42,300	1,147
2020-10-26	1,138	1,149	1,125	1,139	58,800	1,139
2020-10-23	1,136	1,142	1,126	1,138	34,600	1,138
2020-10-22	1,144	1,144	1,128	1,134	40,600	1,134
2020-10-21	1,143	1,157	1,142	1,148	53,200	1,148
2020-10-20	1,155	1,155	1,131	1,136	40,100	1,136
2020-10-19	1,145	1,160	1,142	1,157	37,700	1,157
2020-10-16	1,137	1,148	1,131	1,140	23,600	1,140
2020-10-15	1,132	1,145	1,129	1,137	46,500	1,137
2020-10-14	1,145	1,151	1,134	1,139	32,300	1,139
2020-10-13	1,139	1,149	1,136	1,148	44,900	1,148
2020-10-12	1,140	1,143	1,124	1,135	51,400	1,135
2020-10-09	1,149	1,149	1,128	1,138	46,900	1,138
2020-10-08	1,152	1,159	1,138	1,151	58,000	1,151
2020-10-07	1,152	1,164	1,140	1,154	48,200	1,154
2020-10-06	1,158	1,172	1,138	1,165	48,400	1,165
2020-10-05	1,149	1,179	1,149	1,155	46,400	1,155
2020-10-02	1,160	1,160	1,135	1,139	70,100	1,139
2020-09-30	1,186	1,186	1,130	1,131	94,800	1,131
2020-09-29	1,212	1,212	1,176	1,182	84,300	1,182
2020-09-28	1,213	1,242	1,199	1,241	82,900	1,241
2020-09-25	1,200	1,226	1,189	1,191	176,400	1,191
2020-09-24	1,195	1,195	1,172	1,177	75,400	1,177
2020-09-23	1,213	1,221	1,187	1,188	97,900	1,188
2020-09-18	1,211	1,243	1,211	1,230	62,400	1,230
2020-09-17	1,236	1,243	1,228	1,239	44,400	1,239
2020-09-16	1,247	1,250	1,220	1,222	42,800	1,222
2020-09-15	1,235	1,248	1,205	1,247	72,200	1,247
2020-09-14	1,229	1,248	1,229	1,233	53,600	1,233
2020-09-11	1,194	1,226	1,194	1,214	72,900	1,214
2020-09-10	1,185	1,207	1,177	1,200	71,500	1,200
2020-09-09	1,154	1,181	1,148	1,173	72,600	1,173
2020-09-08	1,155	1,185	1,153	1,184	76,600	1,184
2020-09-07	1,152	1,175	1,152	1,158	58,400	1,158
2020-09-04	1,108	1,149	1,108	1,146	44,800	1,146
2020-09-03	1,123	1,145	1,117	1,118	47,900	1,118
2020-09-02	1,128	1,128	1,116	1,120	25,400	1,120
2020-09-01	1,125	1,130	1,111	1,123	45,600	1,123
2020-08-31	1,133	1,142	1,119	1,123	66,600	1,123
2020-08-28	1,111	1,139	1,107	1,124	85,100	1,124
2020-08-27	1,133	1,135	1,113	1,116	29,500	1,116
2020-08-26	1,144	1,144	1,130	1,133	17,300	1,133
2020-08-25	1,124	1,145	1,122	1,139	32,100	1,139
2020-08-24	1,132	1,133	1,111	1,114	19,700	1,114
2020-08-21	1,110	1,126	1,106	1,110	18,700	1,110
2020-08-20	1,123	1,138	1,106	1,109	26,200	1,109
2020-08-19	1,122	1,132	1,121	1,126	25,100	1,126
2020-08-18	1,149	1,149	1,118	1,134	40,800	1,134
2020-08-17	1,149	1,154	1,137	1,145	20,400	1,145
2020-08-14	1,178	1,179	1,149	1,150	33,900	1,150
2020-08-13	1,165	1,173	1,151	1,173	52,800	1,173
2020-08-12	1,169	1,184	1,153	1,163	81,700	1,163
2020-08-11	1,120	1,165	1,120	1,160	113,800	1,160
2020-08-07	1,105	1,105	1,071	1,098	52,500	1,098
2020-08-06	1,118	1,121	1,103	1,111	35,200	1,111
2020-08-05	1,137	1,144	1,119	1,126	47,800	1,126
2020-08-04	1,130	1,155	1,124	1,151	44,800	1,151
2020-08-03	1,090	1,119	1,085	1,118	35,500	1,118
2020-07-31	1,138	1,138	1,079	1,079	69,800	1,079
2020-07-30	1,155	1,155	1,121	1,127	57,600	1,127
2020-07-29	1,155	1,182	1,143	1,150	38,400	1,150
2020-07-28	1,166	1,195	1,150	1,157	102,900	1,157
2020-07-27	1,133	1,166	1,119	1,166	36,100	1,166
2020-07-22	1,171	1,173	1,154	1,154	33,800	1,154
2020-07-21	1,176	1,177	1,145	1,157	80,200	1,157
2020-07-20	1,164	1,185	1,159	1,184	46,600	1,184
2020-07-17	1,161	1,167	1,152	1,158	25,800	1,158
2020-07-16	1,180	1,180	1,154	1,155	55,500	1,155
2020-07-15	1,166	1,208	1,166	1,182	111,900	1,182
2020-07-14	1,140	1,166	1,131	1,137	62,300	1,137
2020-07-13	1,115	1,149	1,096	1,149	51,100	1,149
2020-07-10	1,130	1,130	1,088	1,088	76,200	1,088
2020-07-09	1,120	1,144	1,116	1,130	42,400	1,130
2020-07-08	1,139	1,154	1,117	1,117	54,700	1,117
2020-07-07	1,182	1,182	1,150	1,154	38,400	1,154
2020-07-06	1,142	1,184	1,135	1,182	63,800	1,182
2020-07-03	1,130	1,153	1,116	1,137	53,000	1,137
2020-07-02	1,141	1,152	1,121	1,123	61,300	1,123
2020-07-01	1,120	1,138	1,115	1,134	71,100	1,134
2020-06-30	1,150	1,150	1,102	1,102	112,800	1,102
2020-06-29	1,132	1,140	1,115	1,136	93,000	1,136
2020-06-26	1,143	1,161	1,126	1,129	75,700	1,129
2020-06-25	1,130	1,138	1,109	1,132	83,500	1,132
2020-06-24	1,147	1,147	1,127	1,140	45,800	1,140
2020-06-23	1,168	1,169	1,139	1,140	46,100	1,140
2020-06-22	1,162	1,177	1,162	1,165	36,400	1,165
2020-06-19	1,165	1,182	1,154	1,165	84,300	1,165
2020-06-18	1,169	1,173	1,144	1,170	46,200	1,170
2020-06-17	1,190	1,195	1,163	1,178	40,900	1,178
2020-06-16	1,157	1,212	1,157	1,196	113,700	1,196
2020-06-15	1,133	1,157	1,126	1,127	153,900	1,127
2020-06-12	1,113	1,128	1,091	1,123	115,000	1,123
2020-06-11	1,149	1,159	1,132	1,134	70,700	1,134
2020-06-10	1,150	1,159	1,145	1,157	55,400	1,157
2020-06-09	1,175	1,176	1,141	1,153	66,700	1,153
2020-06-08	1,150	1,169	1,146	1,164	102,600	1,164
2020-06-05	1,115	1,147	1,109	1,133	82,100	1,133
2020-06-04	1,088	1,118	1,088	1,118	137,500	1,118
2020-06-03	1,082	1,084	1,063	1,075	98,400	1,075
2020-06-02	1,073	1,086	1,068	1,073	88,900	1,073
2020-06-01	1,072	1,072	1,048	1,057	78,800	1,057
2020-05-29	1,075	1,086	1,055	1,082	160,100	1,082
2020-05-28	1,078	1,092	1,061	1,069	298,900	1,069
2020-05-27	1,035	1,073	1,030	1,067	212,200	1,067
2020-05-26	1,019	1,026	1,012	1,022	98,400	1,022
2020-05-25	1,002	1,018	1,001	1,016	66,300	1,016
2020-05-22	1,018	1,020	992	1,000	79,400	1,000
2020-05-21	1,010	1,018	1,004	1,018	62,600	1,018
2020-05-20	1,010	1,013	1,000	1,005	75,500	1,005
2020-05-19	1,040	1,044	1,006	1,018	111,500	1,018
2020-05-18	1,035	1,049	1,013	1,020	72,800	1,020
2020-05-15	996	1,038	992	1,037	147,300	1,037
2020-05-14	1,040	1,040	981	981	154,600	981
2020-05-13	1,010	1,019	982	1,017	103,400	1,017
2020-05-12	1,040	1,040	1,019	1,020	67,900	1,020
2020-05-11	1,065	1,090	1,041	1,044	92,300	1,044
2020-05-08	1,020	1,048	1,006	1,048	132,800	1,048
2020-05-07	1,030	1,036	1,005	1,017	79,500	1,017
2020-05-01	1,041	1,043	1,012	1,036	97,700	1,036
2020-04-30	1,079	1,080	1,051	1,053	147,100	1,053
2020-04-28	1,065	1,065	1,043	1,049	76,900	1,049
2020-04-27	1,085	1,090	1,037	1,063	142,200	1,063
2020-04-24	1,098	1,102	1,082	1,085	38,700	1,085
2020-04-23	1,090	1,101	1,079	1,097	45,900	1,097
2020-04-22	1,100	1,115	1,078	1,084	35,500	1,084
2020-04-21	1,090	1,103	1,077	1,103	48,700	1,103
2020-04-20	1,080	1,107	1,079	1,101	51,800	1,101
2020-04-17	1,110	1,118	1,056	1,078	60,600	1,078
2020-04-16	1,055	1,094	1,053	1,089	59,500	1,089
2020-04-15	1,130	1,133	1,056	1,063	102,100	1,063
2020-04-14	1,090	1,130	1,090	1,130	53,200	1,130
2020-04-13	1,135	1,139	1,093	1,098	80,500	1,098
2020-04-10	1,160	1,178	1,134	1,173	59,900	1,173
2020-04-09	1,186	1,197	1,138	1,152	61,600	1,152
2020-04-08	1,137	1,215	1,130	1,196	126,100	1,196
2020-04-07	1,130	1,155	1,085	1,128	64,700	1,128
2020-04-06	1,041	1,116	1,026	1,105	68,100	1,105
2020-04-03	1,037	1,082	1,034	1,047	52,900	1,047
2020-04-02	1,080	1,108	1,034	1,051	63,600	1,051
2020-04-01	1,125	1,153	1,075	1,092	75,100	1,092
2020-03-31	1,228	1,228	1,129	1,141	95,200	1,141
2020-03-30	1,209	1,215	1,132	1,213	112,000	1,213
2020-03-27	1,213	1,251	1,210	1,251	169,700	1,251
2020-03-26	1,173	1,200	1,131	1,183	96,400	1,183
2020-03-25	1,140	1,182	1,118	1,180	116,800	1,180
2020-03-24	1,149	1,162	1,080	1,113	89,600	1,113
2020-03-23	1,113	1,139	1,061	1,135	114,500	1,135
2020-03-19	1,090	1,157	1,063	1,111	110,600	1,111
2020-03-18	1,036	1,112	1,035	1,060	157,000	1,060
2020-03-17	890	1,013	872	1,006	152,900	1,006
2020-03-16	870	934	855	911	141,100	911
2020-03-13	870	879	830	852	217,000	852
2020-03-12	960	982	931	938	113,000	938
2020-03-11	1,007	1,040	985	986	71,900	986
2020-03-10	961	1,021	931	1,019	101,200	1,019
2020-03-09	1,038	1,041	982	991	94,300	991
2020-03-06	1,111	1,112	1,076	1,077	73,000	1,077
2020-03-05	1,148	1,154	1,120	1,141	60,400	1,141
2020-03-04	1,135	1,154	1,112	1,123	70,800	1,123
2020-03-03	1,159	1,176	1,120	1,136	154,800	1,136
2020-03-02	1,080	1,143	1,069	1,133	223,100	1,133
2020-02-28	1,111	1,112	1,077	1,091	199,100	1,091
2020-02-27	1,155	1,156	1,137	1,139	114,200	1,139
2020-02-26	1,162	1,172	1,145	1,165	76,000	1,165
2020-02-25	1,192	1,199	1,177	1,178	152,800	1,178
2020-02-21	1,206	1,232	1,206	1,219	39,800	1,219
2020-02-20	1,221	1,228	1,205	1,205	60,800	1,205
2020-02-19	1,230	1,234	1,214	1,215	62,200	1,215
2020-02-18	1,234	1,245	1,222	1,225	54,500	1,225
2020-02-17	1,251	1,251	1,233	1,238	63,300	1,238
2020-02-14	1,237	1,281	1,235	1,268	77,000	1,268
2020-02-13	1,244	1,249	1,236	1,242	68,500	1,242
2020-02-12	1,260	1,260	1,246	1,251	83,900	1,251
2020-02-10	1,277	1,279	1,260	1,268	67,700	1,268
2020-02-07	1,327	1,327	1,283	1,289	62,000	1,289
2020-02-06	1,320	1,348	1,320	1,338	78,900	1,338
2020-02-05	1,297	1,304	1,288	1,294	45,000	1,294
2020-02-04	1,268	1,292	1,261	1,288	38,400	1,288
2020-02-03	1,250	1,271	1,247	1,268	33,900	1,268
2020-01-31	1,293	1,294	1,274	1,275	98,000	1,275
2020-01-30	1,293	1,295	1,270	1,286	86,800	1,286
2020-01-29	1,287	1,310	1,287	1,310	39,700	1,310
2020-01-28	1,282	1,290	1,261	1,287	100,600	1,287
2020-01-27	1,288	1,303	1,283	1,299	70,200	1,299
2020-01-24	1,351	1,351	1,330	1,331	49,900	1,331
2020-01-23	1,357	1,366	1,343	1,355	61,900	1,355
2020-01-22	1,372	1,388	1,355	1,369	83,700	1,369
2020-01-21	1,404	1,406	1,383	1,393	45,000	1,393
2020-01-20	1,433	1,433	1,410	1,410	39,300	1,410
2020-01-17	1,399	1,434	1,393	1,427	49,400	1,427
2020-01-16	1,409	1,420	1,391	1,413	49,400	1,413
2020-01-15	1,415	1,415	1,391	1,406	60,400	1,406
2020-01-14	1,466	1,467	1,421	1,424	99,900	1,424
2020-01-10	1,494	1,494	1,463	1,468	30,000	1,468
2020-01-09	1,503	1,508	1,480	1,481	52,500	1,481
2020-01-08	1,476	1,488	1,452	1,474	77,700	1,474
2020-01-07	1,517	1,519	1,496	1,510	44,100	1,510
2020-01-06	1,490	1,499	1,476	1,494	62,500	1,494

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 [2020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 [2020年度]