東京きらぼしフィナンシャルグループ(7173)の株価時系列情報
東京きらぼしフィナンシャルグループ(7173)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,554 | 1,554 | 1,525 | 1,529 | 45,100 |
| 2019/12/27 | 1,519 | 1,563 | 1,510 | 1,560 | 44,700 |
| 2019/12/26 | 1,486 | 1,521 | 1,486 | 1,520 | 62,900 |
| 2019/12/25 | 1,508 | 1,512 | 1,480 | 1,486 | 39,300 |
| 2019/12/24 | 1,542 | 1,542 | 1,511 | 1,513 | 26,500 |
| 2019/12/23 | 1,540 | 1,542 | 1,521 | 1,525 | 30,100 |
| 2019/12/20 | 1,558 | 1,558 | 1,527 | 1,538 | 55,600 |
| 2019/12/19 | 1,553 | 1,560 | 1,532 | 1,541 | 32,300 |
| 2019/12/18 | 1,620 | 1,620 | 1,560 | 1,566 | 38,700 |
| 2019/12/17 | 1,599 | 1,619 | 1,586 | 1,615 | 55,700 |
| 2019/12/16 | 1,594 | 1,623 | 1,572 | 1,576 | 114,400 |
| 2019/12/13 | 1,521 | 1,586 | 1,519 | 1,580 | 199,700 |
| 2019/12/12 | 1,515 | 1,515 | 1,497 | 1,500 | 47,200 |
| 2019/12/11 | 1,545 | 1,545 | 1,500 | 1,506 | 61,300 |
| 2019/12/10 | 1,568 | 1,574 | 1,539 | 1,546 | 70,500 |
| 2019/12/09 | 1,578 | 1,592 | 1,568 | 1,568 | 74,300 |
| 2019/12/06 | 1,537 | 1,566 | 1,527 | 1,561 | 97,000 |
| 2019/12/05 | 1,535 | 1,543 | 1,526 | 1,530 | 65,800 |
| 2019/12/04 | 1,487 | 1,522 | 1,472 | 1,519 | 59,800 |
| 2019/12/03 | 1,504 | 1,519 | 1,488 | 1,502 | 82,600 |
| 2019/12/02 | 1,530 | 1,538 | 1,513 | 1,532 | 41,800 |
| 2019/11/29 | 1,517 | 1,530 | 1,503 | 1,530 | 42,200 |
| 2019/11/28 | 1,510 | 1,516 | 1,495 | 1,511 | 48,100 |
| 2019/11/27 | 1,499 | 1,505 | 1,485 | 1,503 | 46,400 |
| 2019/11/26 | 1,515 | 1,515 | 1,480 | 1,488 | 40,800 |
| 2019/11/25 | 1,509 | 1,518 | 1,496 | 1,499 | 24,300 |
| 2019/11/22 | 1,502 | 1,522 | 1,496 | 1,500 | 43,000 |
| 2019/11/21 | 1,507 | 1,527 | 1,487 | 1,502 | 48,900 |
| 2019/11/20 | 1,500 | 1,514 | 1,486 | 1,511 | 55,600 |
| 2019/11/19 | 1,532 | 1,532 | 1,505 | 1,514 | 35,800 |
| 2019/11/18 | 1,541 | 1,542 | 1,508 | 1,533 | 60,600 |
| 2019/11/15 | 1,515 | 1,561 | 1,498 | 1,553 | 91,200 |
| 2019/11/14 | 1,530 | 1,532 | 1,483 | 1,500 | 44,800 |
| 2019/11/13 | 1,547 | 1,570 | 1,525 | 1,530 | 38,400 |
| 2019/11/12 | 1,540 | 1,545 | 1,520 | 1,530 | 53,000 |
| 2019/11/11 | 1,539 | 1,559 | 1,535 | 1,541 | 54,300 |
| 2019/11/08 | 1,556 | 1,558 | 1,525 | 1,530 | 70,100 |
| 2019/11/07 | 1,561 | 1,561 | 1,527 | 1,533 | 48,000 |
| 2019/11/06 | 1,555 | 1,565 | 1,542 | 1,563 | 43,200 |
| 2019/11/05 | 1,540 | 1,560 | 1,513 | 1,545 | 83,600 |
| 2019/11/01 | 1,518 | 1,539 | 1,517 | 1,538 | 39,200 |
| 2019/10/31 | 1,540 | 1,557 | 1,503 | 1,538 | 91,900 |
| 2019/10/30 | 1,524 | 1,537 | 1,498 | 1,537 | 75,900 |
| 2019/10/29 | 1,510 | 1,536 | 1,497 | 1,531 | 59,000 |
| 2019/10/28 | 1,492 | 1,507 | 1,483 | 1,489 | 46,700 |
| 2019/10/25 | 1,484 | 1,494 | 1,465 | 1,484 | 47,900 |
| 2019/10/24 | 1,453 | 1,484 | 1,453 | 1,472 | 75,900 |
| 2019/10/23 | 1,428 | 1,447 | 1,418 | 1,447 | 43,300 |
| 2019/10/21 | 1,424 | 1,439 | 1,416 | 1,420 | 61,200 |
| 2019/10/18 | 1,431 | 1,448 | 1,410 | 1,416 | 58,900 |
| 2019/10/17 | 1,425 | 1,429 | 1,395 | 1,416 | 71,000 |
| 2019/10/16 | 1,418 | 1,455 | 1,418 | 1,434 | 101,100 |
| 2019/10/15 | 1,395 | 1,422 | 1,388 | 1,388 | 82,700 |
| 2019/10/11 | 1,348 | 1,375 | 1,343 | 1,370 | 49,800 |
| 2019/10/10 | 1,343 | 1,351 | 1,312 | 1,338 | 97,200 |
| 2019/10/09 | 1,341 | 1,353 | 1,326 | 1,353 | 54,700 |
| 2019/10/08 | 1,340 | 1,368 | 1,335 | 1,363 | 71,600 |
| 2019/10/07 | 1,335 | 1,353 | 1,317 | 1,325 | 56,100 |
| 2019/10/04 | 1,357 | 1,357 | 1,319 | 1,343 | 89,800 |
| 2019/10/03 | 1,397 | 1,397 | 1,346 | 1,369 | 71,300 |
| 2019/10/02 | 1,405 | 1,446 | 1,405 | 1,426 | 59,800 |
| 2019/10/01 | 1,384 | 1,418 | 1,384 | 1,418 | 47,500 |
| 2019/09/30 | 1,380 | 1,407 | 1,367 | 1,400 | 71,700 |
| 2019/09/27 | 1,416 | 1,417 | 1,362 | 1,382 | 84,800 |
| 2019/09/26 | 1,457 | 1,472 | 1,438 | 1,450 | 96,800 |
| 2019/09/25 | 1,435 | 1,438 | 1,415 | 1,429 | 39,200 |
| 2019/09/24 | 1,455 | 1,462 | 1,436 | 1,445 | 52,800 |
| 2019/09/20 | 1,452 | 1,455 | 1,431 | 1,452 | 53,100 |
| 2019/09/19 | 1,408 | 1,455 | 1,408 | 1,431 | 84,200 |
| 2019/09/18 | 1,398 | 1,424 | 1,377 | 1,401 | 109,600 |
| 2019/09/17 | 1,391 | 1,416 | 1,383 | 1,390 | 125,200 |
| 2019/09/13 | 1,444 | 1,453 | 1,423 | 1,451 | 101,400 |
| 2019/09/12 | 1,430 | 1,448 | 1,411 | 1,436 | 83,200 |
| 2019/09/11 | 1,389 | 1,418 | 1,380 | 1,417 | 123,300 |
| 2019/09/10 | 1,326 | 1,375 | 1,326 | 1,370 | 107,700 |
| 2019/09/09 | 1,285 | 1,314 | 1,283 | 1,313 | 58,300 |
| 2019/09/06 | 1,292 | 1,297 | 1,277 | 1,283 | 45,500 |
| 2019/09/05 | 1,262 | 1,311 | 1,262 | 1,295 | 76,400 |
| 2019/09/04 | 1,263 | 1,263 | 1,243 | 1,251 | 26,900 |
| 2019/09/03 | 1,284 | 1,293 | 1,267 | 1,271 | 41,100 |
| 2019/09/02 | 1,274 | 1,298 | 1,266 | 1,290 | 60,000 |
| 2019/08/30 | 1,269 | 1,286 | 1,250 | 1,286 | 81,300 |
| 2019/08/29 | 1,223 | 1,236 | 1,211 | 1,229 | 30,900 |
| 2019/08/28 | 1,205 | 1,224 | 1,193 | 1,223 | 71,100 |
| 2019/08/27 | 1,220 | 1,230 | 1,201 | 1,202 | 51,400 |
| 2019/08/26 | 1,190 | 1,212 | 1,180 | 1,200 | 112,200 |
| 2019/08/23 | 1,231 | 1,246 | 1,212 | 1,232 | 99,000 |
| 2019/08/22 | 1,271 | 1,271 | 1,231 | 1,233 | 123,300 |
| 2019/08/21 | 1,260 | 1,282 | 1,242 | 1,271 | 79,800 |
| 2019/08/20 | 1,300 | 1,303 | 1,255 | 1,277 | 106,100 |
| 2019/08/19 | 1,313 | 1,326 | 1,310 | 1,312 | 26,900 |
| 2019/08/16 | 1,299 | 1,307 | 1,295 | 1,295 | 30,600 |
| 2019/08/15 | 1,293 | 1,316 | 1,293 | 1,311 | 33,000 |
| 2019/08/14 | 1,339 | 1,339 | 1,309 | 1,328 | 40,800 |
| 2019/08/13 | 1,312 | 1,318 | 1,281 | 1,310 | 71,200 |
| 2019/08/09 | 1,349 | 1,395 | 1,328 | 1,335 | 64,400 |
| 2019/08/08 | 1,291 | 1,339 | 1,285 | 1,338 | 93,400 |
| 2019/08/07 | 1,313 | 1,340 | 1,297 | 1,299 | 76,500 |
| 2019/08/06 | 1,282 | 1,323 | 1,274 | 1,315 | 74,200 |
| 2019/08/05 | 1,372 | 1,380 | 1,328 | 1,339 | 58,800 |
| 2019/08/02 | 1,432 | 1,432 | 1,377 | 1,393 | 126,700 |
| 2019/08/01 | 1,461 | 1,471 | 1,452 | 1,452 | 35,400 |
| 2019/07/31 | 1,479 | 1,490 | 1,461 | 1,461 | 89,100 |
| 2019/07/30 | 1,513 | 1,523 | 1,491 | 1,503 | 59,600 |
| 2019/07/29 | 1,496 | 1,514 | 1,485 | 1,506 | 43,700 |
| 2019/07/26 | 1,487 | 1,500 | 1,478 | 1,496 | 27,900 |
| 2019/07/25 | 1,492 | 1,509 | 1,487 | 1,498 | 26,200 |
| 2019/07/24 | 1,500 | 1,504 | 1,470 | 1,493 | 64,900 |
| 2019/07/23 | 1,519 | 1,519 | 1,498 | 1,502 | 45,900 |
| 2019/07/22 | 1,505 | 1,523 | 1,490 | 1,509 | 35,600 |
| 2019/07/19 | 1,507 | 1,522 | 1,470 | 1,512 | 54,300 |
| 2019/07/18 | 1,554 | 1,554 | 1,487 | 1,492 | 68,800 |
| 2019/07/17 | 1,586 | 1,586 | 1,555 | 1,562 | 49,700 |
| 2019/07/16 | 1,585 | 1,593 | 1,564 | 1,593 | 43,000 |
| 2019/07/12 | 1,620 | 1,634 | 1,583 | 1,586 | 72,600 |
| 2019/07/11 | 1,630 | 1,655 | 1,608 | 1,635 | 76,200 |
| 2019/07/10 | 1,631 | 1,639 | 1,622 | 1,628 | 51,900 |
| 2019/07/09 | 1,652 | 1,656 | 1,627 | 1,647 | 47,300 |
| 2019/07/08 | 1,676 | 1,692 | 1,651 | 1,651 | 37,500 |
| 2019/07/05 | 1,664 | 1,675 | 1,653 | 1,664 | 33,300 |
| 2019/07/04 | 1,694 | 1,710 | 1,672 | 1,678 | 27,300 |
| 2019/07/03 | 1,697 | 1,704 | 1,670 | 1,689 | 35,100 |
| 2019/07/02 | 1,714 | 1,725 | 1,700 | 1,712 | 34,900 |
| 2019/07/01 | 1,730 | 1,747 | 1,701 | 1,720 | 68,400 |
| 2019/06/28 | 1,677 | 1,735 | 1,677 | 1,691 | 78,500 |
| 2019/06/27 | 1,627 | 1,690 | 1,627 | 1,690 | 54,700 |
| 2019/06/26 | 1,630 | 1,641 | 1,614 | 1,621 | 42,900 |
| 2019/06/25 | 1,631 | 1,672 | 1,623 | 1,630 | 37,000 |
| 2019/06/24 | 1,644 | 1,669 | 1,636 | 1,651 | 25,400 |
| 2019/06/21 | 1,629 | 1,655 | 1,610 | 1,642 | 65,500 |
| 2019/06/20 | 1,672 | 1,672 | 1,626 | 1,628 | 43,400 |
| 2019/06/19 | 1,650 | 1,679 | 1,640 | 1,675 | 54,200 |
| 2019/06/18 | 1,681 | 1,681 | 1,612 | 1,620 | 48,500 |
| 2019/06/17 | 1,731 | 1,746 | 1,650 | 1,676 | 103,100 |
| 2019/06/14 | 1,666 | 1,703 | 1,651 | 1,698 | 64,800 |
| 2019/06/13 | 1,624 | 1,667 | 1,608 | 1,660 | 66,100 |
| 2019/06/12 | 1,660 | 1,662 | 1,632 | 1,638 | 31,100 |
| 2019/06/11 | 1,666 | 1,671 | 1,648 | 1,654 | 67,200 |
| 2019/06/10 | 1,680 | 1,700 | 1,644 | 1,666 | 32,500 |
| 2019/06/07 | 1,665 | 1,665 | 1,637 | 1,653 | 26,300 |
| 2019/06/06 | 1,677 | 1,684 | 1,649 | 1,655 | 32,400 |
| 2019/06/05 | 1,693 | 1,730 | 1,659 | 1,670 | 69,800 |
| 2019/06/04 | 1,642 | 1,675 | 1,636 | 1,673 | 72,800 |
| 2019/06/03 | 1,642 | 1,645 | 1,594 | 1,630 | 40,500 |
| 2019/05/31 | 1,687 | 1,710 | 1,669 | 1,675 | 64,800 |
| 2019/05/30 | 1,634 | 1,702 | 1,634 | 1,689 | 57,400 |
| 2019/05/29 | 1,678 | 1,688 | 1,642 | 1,642 | 48,100 |
| 2019/05/28 | 1,694 | 1,737 | 1,657 | 1,713 | 69,200 |
| 2019/05/27 | 1,692 | 1,710 | 1,661 | 1,694 | 52,900 |
| 2019/05/24 | 1,601 | 1,681 | 1,590 | 1,681 | 66,600 |
| 2019/05/23 | 1,643 | 1,676 | 1,610 | 1,626 | 72,800 |
| 2019/05/22 | 1,611 | 1,649 | 1,586 | 1,644 | 88,200 |
| 2019/05/21 | 1,499 | 1,608 | 1,490 | 1,606 | 94,800 |
| 2019/05/20 | 1,514 | 1,518 | 1,481 | 1,507 | 35,800 |
| 2019/05/17 | 1,520 | 1,520 | 1,478 | 1,491 | 41,400 |
| 2019/05/16 | 1,467 | 1,499 | 1,429 | 1,496 | 82,600 |
| 2019/05/15 | 1,447 | 1,497 | 1,423 | 1,497 | 80,200 |
| 2019/05/14 | 1,410 | 1,429 | 1,380 | 1,417 | 52,400 |
| 2019/05/13 | 1,450 | 1,454 | 1,428 | 1,436 | 44,700 |
| 2019/05/10 | 1,462 | 1,473 | 1,440 | 1,453 | 77,000 |
| 2019/05/09 | 1,498 | 1,498 | 1,457 | 1,459 | 76,800 |
| 2019/05/08 | 1,529 | 1,529 | 1,504 | 1,518 | 68,700 |
| 2019/05/07 | 1,591 | 1,591 | 1,549 | 1,551 | 59,800 |
| 2019/04/26 | 1,615 | 1,627 | 1,598 | 1,604 | 61,700 |
| 2019/04/25 | 1,616 | 1,656 | 1,605 | 1,652 | 47,600 |
| 2019/04/24 | 1,683 | 1,683 | 1,608 | 1,616 | 63,900 |
| 2019/04/23 | 1,659 | 1,712 | 1,659 | 1,691 | 44,400 |
| 2019/04/22 | 1,650 | 1,662 | 1,625 | 1,661 | 19,900 |
| 2019/04/19 | 1,653 | 1,682 | 1,647 | 1,650 | 28,100 |
| 2019/04/18 | 1,675 | 1,685 | 1,629 | 1,640 | 41,400 |
| 2019/04/17 | 1,581 | 1,673 | 1,581 | 1,665 | 48,300 |
| 2019/04/16 | 1,665 | 1,665 | 1,634 | 1,635 | 34,200 |
| 2019/04/15 | 1,616 | 1,705 | 1,611 | 1,688 | 112,400 |
| 2019/04/12 | 1,612 | 1,619 | 1,563 | 1,576 | 50,600 |
| 2019/04/11 | 1,601 | 1,608 | 1,569 | 1,578 | 82,700 |
| 2019/04/10 | 1,574 | 1,606 | 1,560 | 1,596 | 31,200 |
| 2019/04/09 | 1,622 | 1,622 | 1,574 | 1,598 | 33,000 |
| 2019/04/08 | 1,656 | 1,658 | 1,613 | 1,622 | 26,900 |
| 2019/04/05 | 1,640 | 1,656 | 1,625 | 1,656 | 42,700 |
| 2019/04/04 | 1,631 | 1,656 | 1,616 | 1,640 | 32,800 |
| 2019/04/03 | 1,612 | 1,634 | 1,603 | 1,626 | 53,500 |
| 2019/04/02 | 1,669 | 1,673 | 1,601 | 1,627 | 63,400 |
| 2019/04/01 | 1,575 | 1,660 | 1,575 | 1,642 | 79,000 |
| 2019/03/29 | 1,626 | 1,630 | 1,561 | 1,565 | 80,300 |
| 2019/03/28 | 1,671 | 1,675 | 1,617 | 1,622 | 79,900 |
| 2019/03/27 | 1,698 | 1,708 | 1,661 | 1,707 | 60,200 |
| 2019/03/26 | 1,667 | 1,752 | 1,663 | 1,750 | 101,700 |
| 2019/03/25 | 1,686 | 1,686 | 1,622 | 1,650 | 95,000 |
| 2019/03/22 | 1,713 | 1,742 | 1,678 | 1,741 | 59,800 |
| 2019/03/20 | 1,749 | 1,760 | 1,694 | 1,707 | 76,100 |
| 2019/03/19 | 1,778 | 1,778 | 1,741 | 1,750 | 39,200 |
| 2019/03/18 | 1,753 | 1,762 | 1,734 | 1,762 | 49,200 |
| 2019/03/15 | 1,708 | 1,758 | 1,708 | 1,740 | 61,200 |
| 2019/03/14 | 1,754 | 1,754 | 1,704 | 1,708 | 47,500 |
| 2019/03/13 | 1,768 | 1,790 | 1,747 | 1,750 | 58,800 |
| 2019/03/12 | 1,727 | 1,772 | 1,718 | 1,760 | 71,800 |
| 2019/03/11 | 1,726 | 1,733 | 1,671 | 1,692 | 62,800 |
| 2019/03/08 | 1,734 | 1,746 | 1,709 | 1,726 | 153,000 |
| 2019/03/07 | 1,725 | 1,752 | 1,709 | 1,742 | 56,200 |
| 2019/03/06 | 1,770 | 1,785 | 1,748 | 1,750 | 78,900 |
| 2019/03/05 | 1,727 | 1,775 | 1,724 | 1,771 | 88,700 |
| 2019/03/04 | 1,702 | 1,745 | 1,702 | 1,737 | 79,900 |
| 2019/03/01 | 1,638 | 1,705 | 1,637 | 1,684 | 114,700 |
| 2019/02/28 | 1,563 | 1,641 | 1,553 | 1,625 | 128,900 |
| 2019/02/27 | 1,583 | 1,598 | 1,542 | 1,559 | 81,400 |
| 2019/02/26 | 1,611 | 1,616 | 1,572 | 1,573 | 56,700 |
| 2019/02/25 | 1,584 | 1,599 | 1,580 | 1,596 | 64,600 |
| 2019/02/22 | 1,575 | 1,584 | 1,549 | 1,566 | 53,300 |
| 2019/02/21 | 1,619 | 1,623 | 1,568 | 1,584 | 74,800 |
| 2019/02/20 | 1,563 | 1,635 | 1,558 | 1,632 | 117,400 |
| 2019/02/19 | 1,619 | 1,619 | 1,571 | 1,573 | 48,600 |
| 2019/02/18 | 1,599 | 1,637 | 1,594 | 1,607 | 94,700 |
| 2019/02/15 | 1,545 | 1,589 | 1,523 | 1,565 | 52,700 |
| 2019/02/14 | 1,590 | 1,614 | 1,553 | 1,563 | 83,300 |
| 2019/02/13 | 1,571 | 1,593 | 1,547 | 1,590 | 76,800 |
| 2019/02/12 | 1,524 | 1,579 | 1,524 | 1,561 | 106,400 |
| 2019/02/08 | 1,525 | 1,534 | 1,508 | 1,519 | 60,100 |
| 2019/02/07 | 1,576 | 1,576 | 1,545 | 1,553 | 40,600 |
| 2019/02/06 | 1,574 | 1,587 | 1,556 | 1,570 | 63,700 |
| 2019/02/05 | 1,542 | 1,581 | 1,542 | 1,569 | 60,100 |
| 2019/02/04 | 1,496 | 1,548 | 1,494 | 1,542 | 89,100 |
| 2019/02/01 | 1,520 | 1,528 | 1,483 | 1,489 | 87,200 |
| 2019/01/31 | 1,561 | 1,581 | 1,521 | 1,533 | 90,600 |
| 2019/01/30 | 1,575 | 1,575 | 1,521 | 1,521 | 81,300 |
| 2019/01/29 | 1,551 | 1,583 | 1,534 | 1,551 | 57,600 |
| 2019/01/28 | 1,611 | 1,626 | 1,551 | 1,551 | 81,300 |
| 2019/01/25 | 1,621 | 1,643 | 1,608 | 1,611 | 70,400 |
| 2019/01/24 | 1,605 | 1,635 | 1,601 | 1,628 | 37,700 |
| 2019/01/23 | 1,611 | 1,629 | 1,599 | 1,606 | 45,400 |
| 2019/01/22 | 1,687 | 1,687 | 1,616 | 1,636 | 58,400 |
| 2019/01/21 | 1,671 | 1,707 | 1,664 | 1,684 | 40,100 |
| 2019/01/18 | 1,647 | 1,685 | 1,629 | 1,656 | 56,400 |
| 2019/01/17 | 1,625 | 1,661 | 1,604 | 1,621 | 38,600 |
| 2019/01/16 | 1,647 | 1,660 | 1,601 | 1,618 | 39,800 |
| 2019/01/15 | 1,618 | 1,675 | 1,614 | 1,647 | 62,200 |
| 2019/01/11 | 1,696 | 1,696 | 1,647 | 1,651 | 31,700 |
| 2019/01/10 | 1,715 | 1,715 | 1,673 | 1,684 | 41,200 |
| 2019/01/09 | 1,695 | 1,732 | 1,691 | 1,727 | 58,700 |
| 2019/01/08 | 1,691 | 1,709 | 1,680 | 1,681 | 54,200 |
| 2019/01/07 | 1,724 | 1,745 | 1,669 | 1,672 | 65,900 |
| 2019/01/04 | 1,652 | 1,664 | 1,599 | 1,654 | 68,200 |