7322 (株)三十三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	1,700	1,739	1,663	1,702	16,900	1,702
2018-12-27	1,643	1,706	1,640	1,706	15,300	1,706
2018-12-26	1,601	1,641	1,596	1,603	14,500	1,603
2018-12-25	1,640	1,650	1,588	1,600	33,800	1,600
2018-12-21	1,707	1,708	1,666	1,668	41,100	1,668
2018-12-20	1,693	1,727	1,686	1,707	37,900	1,707
2018-12-19	1,735	1,735	1,689	1,693	33,100	1,693
2018-12-18	1,798	1,798	1,723	1,742	47,600	1,742
2018-12-17	1,819	1,848	1,797	1,813	25,600	1,813
2018-12-14	1,837	1,837	1,810	1,823	43,200	1,823
2018-12-13	1,873	1,880	1,822	1,837	31,400	1,837
2018-12-12	1,838	1,887	1,838	1,878	22,800	1,878
2018-12-11	1,892	1,892	1,805	1,816	30,600	1,816
2018-12-10	1,897	1,897	1,876	1,883	30,600	1,883
2018-12-07	1,913	1,915	1,900	1,903	35,200	1,903
2018-12-06	1,907	1,918	1,900	1,913	26,000	1,913
2018-12-05	1,919	1,925	1,901	1,907	38,800	1,907
2018-12-04	1,959	1,959	1,913	1,921	23,500	1,921
2018-12-03	1,937	1,955	1,919	1,955	23,500	1,955
2018-11-30	1,943	1,943	1,911	1,919	25,500	1,919
2018-11-29	1,948	1,958	1,935	1,943	14,500	1,943
2018-11-28	1,944	1,950	1,922	1,927	13,500	1,927
2018-11-27	1,912	1,946	1,902	1,944	26,500	1,944
2018-11-26	1,911	1,926	1,900	1,901	14,500	1,901
2018-11-22	1,935	1,935	1,905	1,923	10,200	1,923
2018-11-21	1,918	1,918	1,899	1,908	25,800	1,908
2018-11-20	1,913	1,933	1,905	1,918	18,200	1,918
2018-11-19	1,905	1,913	1,898	1,913	29,000	1,913
2018-11-16	1,910	1,936	1,910	1,914	11,200	1,914
2018-11-15	1,920	1,922	1,904	1,920	22,700	1,920
2018-11-14	1,960	1,961	1,922	1,922	44,800	1,922
2018-11-13	1,987	1,987	1,961	1,985	11,400	1,985
2018-11-12	1,995	2,012	1,992	1,999	9,600	1,999
2018-11-09	1,998	2,017	1,995	2,004	20,900	2,004
2018-11-08	2,001	2,020	1,991	1,997	13,900	1,997
2018-11-07	2,023	2,092	1,977	1,986	41,200	1,986
2018-11-06	2,010	2,051	2,010	2,026	13,600	2,026
2018-11-05	2,016	2,027	2,001	2,010	12,800	2,010
2018-11-02	2,034	2,039	1,975	2,017	15,600	2,017
2018-11-01	1,995	2,029	1,950	2,023	30,400	2,023
2018-10-31	2,000	2,010	1,990	2,003	24,400	2,003
2018-10-30	1,932	2,003	1,932	2,001	75,200	2,001
2018-10-29	1,970	1,976	1,912	1,912	24,200	1,912
2018-10-26	1,965	1,993	1,956	1,974	16,100	1,974
2018-10-25	1,991	2,025	1,951	1,954	19,700	1,954
2018-10-24	2,017	2,050	1,980	2,041	23,400	2,041
2018-10-23	2,075	2,076	2,007	2,016	19,500	2,016
2018-10-22	2,072	2,100	2,050	2,075	12,000	2,075
2018-10-19	2,085	2,110	2,083	2,083	13,900	2,083
2018-10-18	2,138	2,150	2,082	2,085	15,300	2,085
2018-10-17	2,122	2,123	2,079	2,112	15,800	2,112
2018-10-16	2,100	2,136	2,080	2,110	19,300	2,110
2018-10-15	2,145	2,145	2,093	2,098	29,600	2,098
2018-10-12	2,232	2,265	2,172	2,177	39,400	2,177
2018-10-11	2,300	2,301	2,211	2,226	30,500	2,226
2018-10-10	2,375	2,417	2,334	2,349	19,900	2,349
2018-10-09	2,383	2,398	2,351	2,368	15,700	2,368
2018-10-05	2,376	2,394	2,375	2,384	10,600	2,384
2018-10-04	2,394	2,399	2,308	2,377	15,600	2,377
2018-10-03	2,386	2,401	2,350	2,350	18,500	2,350
2018-10-02	2,397	2,453	2,368	2,417	28,500	2,417
2018-10-01	2,403	2,403	2,361	2,371	10,500	2,371
2018-09-28	2,420	2,435	2,383	2,404	20,100	2,404
2018-09-27	2,450	2,469	2,407	2,417	16,500	2,417
2018-09-26	2,450	2,468	2,417	2,436	27,400	2,436
2018-09-25	2,499	2,503	2,467	2,500	66,800	2,500
2018-09-21	2,412	2,510	2,412	2,508	67,600	2,508
2018-09-20	2,396	2,419	2,375	2,411	55,800	2,411
2018-09-19	2,328	2,416	2,325	2,397	49,100	2,397
2018-09-18	2,231	2,300	2,231	2,300	33,100	2,300
2018-09-14	2,236	2,260	2,236	2,239	45,000	2,239
2018-09-13	2,187	2,242	2,187	2,236	16,500	2,236
2018-09-12	2,207	2,223	2,187	2,215	25,000	2,215
2018-09-11	2,220	2,237	2,193	2,224	16,000	2,224
2018-09-10	2,174	2,214	2,146	2,210	26,200	2,210
2018-09-07	2,155	2,181	2,154	2,167	11,400	2,167
2018-09-06	2,169	2,188	2,165	2,172	12,500	2,172
2018-09-05	2,175	2,192	2,158	2,169	17,600	2,169
2018-09-04	2,194	2,195	2,168	2,189	11,600	2,189
2018-09-03	2,183	2,194	2,169	2,189	12,100	2,189
2018-08-31	2,170	2,194	2,163	2,193	14,300	2,193
2018-08-30	2,193	2,194	2,166	2,167	10,300	2,167
2018-08-29	2,153	2,194	2,153	2,187	14,100	2,187
2018-08-28	2,160	2,188	2,153	2,153	8,700	2,153
2018-08-27	2,138	2,156	2,129	2,151	19,600	2,151
2018-08-24	2,127	2,143	2,120	2,128	12,200	2,128
2018-08-23	2,104	2,113	2,086	2,100	8,100	2,100
2018-08-22	2,132	2,132	2,104	2,104	7,900	2,104
2018-08-21	2,117	2,128	2,117	2,119	9,100	2,119
2018-08-20	2,139	2,154	2,117	2,117	19,700	2,117
2018-08-17	2,101	2,152	2,101	2,121	14,500	2,121
2018-08-16	2,104	2,113	2,061	2,101	7,400	2,101
2018-08-15	2,149	2,153	2,102	2,104	8,700	2,104
2018-08-14	2,084	2,154	2,084	2,150	15,600	2,150
2018-08-13	2,034	2,088	2,025	2,066	29,500	2,066
2018-08-10	2,055	2,056	2,034	2,041	11,300	2,041
2018-08-09	2,075	2,075	2,044	2,049	8,300	2,049
2018-08-08	2,049	2,080	2,049	2,070	10,000	2,070
2018-08-07	2,060	2,083	2,030	2,049	14,000	2,049
2018-08-06	2,069	2,092	2,055	2,060	17,800	2,060
2018-08-03	2,145	2,151	2,119	2,119	17,100	2,119
2018-08-02	2,200	2,219	2,137	2,146	26,200	2,146
2018-08-01	2,173	2,203	2,149	2,193	19,400	2,193
2018-07-31	2,232	2,251	2,150	2,153	34,700	2,153
2018-07-30	2,189	2,239	2,172	2,232	40,600	2,232
2018-07-27	2,111	2,174	2,104	2,139	20,100	2,139
2018-07-26	2,092	2,098	2,072	2,093	12,500	2,093
2018-07-25	2,077	2,080	2,045	2,065	19,700	2,065
2018-07-24	2,062	2,093	2,055	2,077	22,200	2,077
2018-07-23	1,983	2,062	1,983	2,034	38,300	2,034
2018-07-20	1,964	1,986	1,964	1,983	22,200	1,983
2018-07-19	1,966	1,983	1,960	1,964	14,800	1,964
2018-07-18	1,949	1,966	1,945	1,958	9,800	1,958
2018-07-17	1,905	1,948	1,905	1,925	17,400	1,925
2018-07-13	1,931	1,935	1,918	1,928	8,600	1,928
2018-07-12	1,925	1,934	1,915	1,918	10,900	1,918
2018-07-11	1,938	1,938	1,905	1,916	12,900	1,916
2018-07-10	1,957	1,973	1,943	1,943	15,800	1,943
2018-07-09	1,910	1,947	1,910	1,939	21,500	1,939
2018-07-06	1,925	1,928	1,901	1,909	35,700	1,909
2018-07-05	1,943	1,946	1,911	1,912	21,800	1,912
2018-07-04	1,973	1,992	1,950	1,950	31,800	1,950
2018-07-03	2,010	2,019	1,983	1,988	18,300	1,988
2018-07-02	1,996	2,011	1,961	1,981	55,700	1,981
2018-06-29	2,010	2,024	1,996	2,002	31,100	2,002
2018-06-28	2,029	2,029	1,995	2,005	24,200	2,005
2018-06-27	2,050	2,050	2,006	2,012	31,100	2,012
2018-06-26	1,998	2,058	1,993	2,030	20,500	2,030
2018-06-25	2,087	2,087	2,002	2,011	42,000	2,011
2018-06-22	2,191	2,191	2,085	2,107	34,400	2,107
2018-06-21	2,203	2,215	2,181	2,186	25,100	2,186
2018-06-20	2,225	2,228	2,196	2,201	22,800	2,201
2018-06-19	2,265	2,265	2,217	2,224	15,200	2,224
2018-06-18	2,276	2,276	2,246	2,248	10,700	2,248
2018-06-15	2,281	2,300	2,273	2,276	26,800	2,276
2018-06-14	2,240	2,274	2,232	2,264	14,500	2,264
2018-06-13	2,261	2,264	2,252	2,254	4,500	2,254
2018-06-12	2,295	2,295	2,258	2,258	9,400	2,258
2018-06-11	2,271	2,297	2,271	2,276	8,500	2,276
2018-06-08	2,255	2,273	2,254	2,271	35,100	2,271
2018-06-07	2,283	2,285	2,258	2,268	10,700	2,268
2018-06-06	2,265	2,274	2,252	2,256	7,500	2,256
2018-06-05	2,307	2,307	2,251	2,263	18,500	2,263
2018-06-04	2,284	2,314	2,248	2,307	27,400	2,307
2018-06-01	2,265	2,265	2,228	2,235	39,100	2,235
2018-05-31	2,229	2,300	2,202	2,300	70,000	2,300
2018-05-30	2,219	2,221	2,211	2,214	14,900	2,214
2018-05-29	2,232	2,238	2,224	2,227	5,200	2,227
2018-05-28	2,227	2,234	2,220	2,230	5,100	2,230
2018-05-25	2,235	2,245	2,221	2,227	10,500	2,227
2018-05-24	2,264	2,264	2,238	2,247	9,000	2,247
2018-05-23	2,265	2,265	2,245	2,255	14,500	2,255
2018-05-22	2,281	2,281	2,261	2,265	7,400	2,265
2018-05-21	2,291	2,291	2,266	2,275	13,500	2,275
2018-05-18	2,296	2,296	2,277	2,291	19,000	2,291
2018-05-17	2,270	2,278	2,264	2,275	12,200	2,275
2018-05-16	2,256	2,270	2,246	2,270	21,500	2,270
2018-05-15	2,262	2,270	2,257	2,267	15,500	2,267
2018-05-14	2,261	2,274	2,259	2,269	15,900	2,269
2018-05-11	2,261	2,288	2,261	2,278	12,600	2,278
2018-05-10	2,259	2,278	2,254	2,267	10,100	2,267
2018-05-09	2,273	2,277	2,251	2,269	15,900	2,269
2018-05-08	2,270	2,291	2,253	2,273	18,200	2,273
2018-05-07	2,280	2,281	2,243	2,270	9,500	2,270
2018-05-02	2,284	2,284	2,253	2,268	7,900	2,268
2018-05-01	2,282	2,289	2,239	2,271	21,500	2,271
2018-04-27	2,315	2,317	2,279	2,312	18,000	2,312
2018-04-26	2,328	2,334	2,297	2,315	25,800	2,315
2018-04-25	2,318	2,339	2,300	2,332	14,500	2,332
2018-04-24	2,273	2,325	2,273	2,314	15,900	2,314
2018-04-23	2,244	2,299	2,244	2,273	17,500	2,273
2018-04-20	2,254	2,261	2,229	2,233	41,600	2,233
2018-04-19	2,284	2,296	2,245	2,248	42,900	2,248
2018-04-18	2,324	2,332	2,284	2,293	18,100	2,293
2018-04-17	2,326	2,330	2,290	2,305	43,600	2,305
2018-04-16	2,400	2,400	2,326	2,339	34,100	2,339
2018-04-13	2,464	2,471	2,377	2,397	28,200	2,397
2018-04-12	2,460	2,478	2,434	2,472	16,300	2,472
2018-04-11	2,506	2,506	2,424	2,456	18,000	2,456
2018-04-10	2,478	2,509	2,468	2,486	20,000	2,486
2018-04-09	2,480	2,531	2,458	2,524	26,300	2,524
2018-04-06	2,454	2,485	2,428	2,475	27,400	2,475
2018-04-05	2,496	2,579	2,489	2,529	64,900	2,529
2018-04-04	2,394	2,500	2,383	2,476	90,200	2,476
2018-04-03	2,275	2,400	2,275	2,395	35,400	2,395

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

7322 (株)三十三フィナンシャルグループ の時系列データ [2018年度]

7322 (株)三十三フィナンシャルグループの時系列データ [2018年度]