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 [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 3,395 | 3,415 | 3,340 | 3,345 | 25,600 | 3,345 |
| 2014-12-29 | 3,330 | 3,370 | 3,315 | 3,355 | 17,000 | 3,355 |
| 2014-12-26 | 3,300 | 3,345 | 3,295 | 3,335 | 14,200 | 3,335 |
| 2014-12-25 | 3,330 | 3,340 | 3,295 | 3,335 | 14,400 | 3,335 |
| 2014-12-24 | 3,365 | 3,375 | 3,325 | 3,350 | 35,500 | 3,350 |
| 2014-12-22 | 3,335 | 3,335 | 3,250 | 3,285 | 30,900 | 3,285 |
| 2014-12-19 | 3,465 | 3,465 | 3,315 | 3,325 | 49,400 | 3,325 |
| 2014-12-18 | 3,275 | 3,360 | 3,245 | 3,325 | 34,400 | 3,325 |
| 2014-12-17 | 3,100 | 3,225 | 3,100 | 3,205 | 34,200 | 3,205 |
| 2014-12-16 | 3,135 | 3,180 | 3,090 | 3,100 | 32,600 | 3,100 |
| 2014-12-15 | 3,170 | 3,285 | 3,170 | 3,205 | 35,400 | 3,205 |
| 2014-12-12 | 3,175 | 3,300 | 3,160 | 3,220 | 94,300 | 3,220 |
| 2014-12-11 | 3,240 | 3,275 | 3,200 | 3,225 | 22,200 | 3,225 |
| 2014-12-10 | 3,340 | 3,350 | 3,235 | 3,250 | 47,500 | 3,250 |
| 2014-12-09 | 3,330 | 3,390 | 3,320 | 3,345 | 33,200 | 3,345 |
| 2014-12-08 | 3,400 | 3,425 | 3,350 | 3,355 | 27,900 | 3,355 |
| 2014-12-05 | 3,335 | 3,430 | 3,335 | 3,410 | 16,900 | 3,410 |
| 2014-12-04 | 3,375 | 3,430 | 3,370 | 3,405 | 17,800 | 3,405 |
| 2014-12-03 | 3,310 | 3,375 | 3,310 | 3,350 | 13,000 | 3,350 |
| 2014-12-02 | 3,325 | 3,350 | 3,285 | 3,350 | 60,100 | 3,350 |
| 2014-12-01 | 3,340 | 3,360 | 3,285 | 3,325 | 22,000 | 3,325 |
| 2014-11-28 | 3,200 | 3,280 | 3,200 | 3,270 | 36,200 | 3,270 |
| 2014-11-27 | 3,275 | 3,290 | 3,200 | 3,210 | 38,300 | 3,210 |
| 2014-11-26 | 3,190 | 3,290 | 3,190 | 3,230 | 24,700 | 3,230 |
| 2014-11-25 | 3,300 | 3,300 | 3,215 | 3,215 | 26,200 | 3,215 |
| 2014-11-21 | 3,225 | 3,270 | 3,180 | 3,245 | 26,500 | 3,245 |
| 2014-11-20 | 3,275 | 3,330 | 3,210 | 3,220 | 29,400 | 3,220 |
| 2014-11-19 | 3,300 | 3,400 | 3,280 | 3,300 | 27,900 | 3,300 |
| 2014-11-18 | 3,320 | 3,420 | 3,320 | 3,340 | 57,000 | 3,340 |
| 2014-11-17 | 3,500 | 3,540 | 3,370 | 3,390 | 36,300 | 3,390 |
| 2014-11-14 | 3,600 | 3,600 | 3,505 | 3,565 | 39,200 | 3,565 |
| 2014-11-13 | 3,560 | 3,560 | 3,490 | 3,550 | 21,100 | 3,550 |
| 2014-11-12 | 3,515 | 3,580 | 3,490 | 3,505 | 36,400 | 3,505 |
| 2014-11-11 | 3,485 | 3,510 | 3,400 | 3,490 | 24,400 | 3,490 |
| 2014-11-10 | 3,515 | 3,515 | 3,420 | 3,485 | 16,500 | 3,485 |
| 2014-11-07 | 3,485 | 3,520 | 3,430 | 3,515 | 34,900 | 3,515 |
| 2014-11-06 | 3,545 | 3,570 | 3,440 | 3,460 | 55,300 | 3,460 |
| 2014-11-05 | 3,530 | 3,595 | 3,495 | 3,545 | 55,200 | 3,545 |
| 2014-11-04 | 3,600 | 3,620 | 3,515 | 3,560 | 119,500 | 3,560 |
| 2014-10-31 | 3,550 | 3,595 | 3,430 | 3,595 | 109,300 | 3,595 |
| 2014-10-30 | 3,330 | 3,370 | 3,315 | 3,370 | 129,500 | 3,370 |
| 2014-10-29 | 3,255 | 3,350 | 3,215 | 3,330 | 38,100 | 3,330 |
| 2014-10-28 | 3,180 | 3,200 | 3,165 | 3,185 | 14,400 | 3,185 |
| 2014-10-27 | 3,210 | 3,210 | 3,150 | 3,200 | 30,000 | 3,200 |
| 2014-10-24 | 3,220 | 3,230 | 3,165 | 3,175 | 21,600 | 3,175 |
| 2014-10-23 | 3,190 | 3,285 | 3,070 | 3,220 | 39,500 | 3,220 |
| 2014-10-22 | 3,250 | 3,280 | 3,215 | 3,245 | 69,000 | 3,245 |
| 2014-10-21 | 3,170 | 3,220 | 3,150 | 3,160 | 46,700 | 3,160 |
| 2014-10-20 | 3,125 | 3,295 | 3,120 | 3,240 | 77,300 | 3,240 |
| 2014-10-17 | 3,070 | 3,130 | 3,010 | 3,080 | 65,500 | 3,080 |
| 2014-10-16 | 3,125 | 3,190 | 3,040 | 3,050 | 46,800 | 3,050 |
| 2014-10-15 | 3,060 | 3,200 | 3,060 | 3,125 | 32,200 | 3,125 |
| 2014-10-14 | 3,150 | 3,210 | 3,130 | 3,130 | 37,100 | 3,130 |
| 2014-10-10 | 3,270 | 3,290 | 3,190 | 3,270 | 37,900 | 3,270 |
| 2014-10-09 | 3,370 | 3,390 | 3,320 | 3,320 | 40,000 | 3,320 |
| 2014-10-08 | 3,350 | 3,500 | 3,260 | 3,350 | 111,300 | 3,350 |
| 2014-10-07 | 3,260 | 3,370 | 3,210 | 3,210 | 45,300 | 3,210 |
| 2014-10-06 | 3,425 | 3,445 | 3,320 | 3,330 | 31,500 | 3,330 |
| 2014-10-03 | 3,300 | 3,500 | 3,255 | 3,495 | 43,300 | 3,495 |
| 2014-10-02 | 3,525 | 3,525 | 3,190 | 3,300 | 42,300 | 3,300 |
| 2014-10-01 | 3,620 | 3,620 | 3,445 | 3,540 | 28,700 | 3,540 |
分割・併合履歴 ： なし
