しずおかフィナンシャルグループ(5831)の株価時系列情報
しずおかフィナンシャルグループ(5831)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,046 | 1,065 | 1,040 | 1,055 | 1,271,100 |
| 2022/12/29 | 1,067 | 1,076 | 1,042 | 1,048 | 1,171,700 |
| 2022/12/28 | 1,070 | 1,080 | 1,059 | 1,071 | 2,502,500 |
| 2022/12/27 | 1,029 | 1,068 | 1,025 | 1,061 | 1,623,100 |
| 2022/12/26 | 1,043 | 1,045 | 1,026 | 1,031 | 1,306,100 |
| 2022/12/23 | 1,024 | 1,041 | 1,016 | 1,038 | 1,720,400 |
| 2022/12/22 | 1,017 | 1,025 | 1,004 | 1,024 | 1,743,900 |
| 2022/12/21 | 1,028 | 1,059 | 1,006 | 1,009 | 3,293,200 |
| 2022/12/20 | 980 | 1,026 | 961 | 1,011 | 3,699,900 |
| 2022/12/19 | 964 | 987 | 961 | 973 | 1,622,200 |
| 2022/12/16 | 952 | 969 | 949 | 955 | 3,157,700 |
| 2022/12/15 | 952 | 960 | 950 | 958 | 1,163,600 |
| 2022/12/14 | 954 | 960 | 948 | 952 | 1,143,900 |
| 2022/12/13 | 968 | 969 | 955 | 957 | 869,500 |
| 2022/12/12 | 966 | 971 | 957 | 959 | 975,700 |
| 2022/12/09 | 950 | 966 | 950 | 960 | 1,772,600 |
| 2022/12/08 | 958 | 965 | 946 | 965 | 1,348,200 |
| 2022/12/07 | 951 | 972 | 941 | 968 | 2,588,200 |
| 2022/12/06 | 935 | 953 | 930 | 950 | 1,940,300 |
| 2022/12/05 | 951 | 956 | 934 | 941 | 1,857,600 |
| 2022/12/02 | 954 | 960 | 937 | 954 | 2,338,400 |
| 2022/12/01 | 1,001 | 1,005 | 958 | 963 | 4,115,300 |
| 2022/11/30 | 979 | 1,005 | 966 | 1,005 | 12,707,400 |
| 2022/11/29 | 978 | 986 | 969 | 974 | 1,710,400 |
| 2022/11/28 | 1,011 | 1,018 | 969 | 980 | 2,155,800 |
| 2022/11/25 | 971 | 995 | 966 | 991 | 3,496,500 |
| 2022/11/24 | 956 | 985 | 956 | 969 | 3,254,500 |
| 2022/11/22 | 941 | 958 | 940 | 953 | 1,557,900 |
| 2022/11/21 | 943 | 951 | 936 | 941 | 2,818,100 |
| 2022/11/18 | 925 | 945 | 924 | 927 | 2,227,600 |
| 2022/11/17 | 909 | 922 | 908 | 919 | 1,361,600 |
| 2022/11/16 | 901 | 914 | 892 | 910 | 1,697,500 |
| 2022/11/15 | 910 | 919 | 905 | 912 | 1,211,700 |
| 2022/11/14 | 940 | 944 | 909 | 909 | 1,749,700 |
| 2022/11/11 | 942 | 943 | 925 | 928 | 2,258,100 |
| 2022/11/10 | 911 | 939 | 910 | 930 | 1,464,700 |
| 2022/11/09 | 939 | 944 | 914 | 916 | 2,254,600 |
| 2022/11/08 | 940 | 944 | 929 | 933 | 1,339,000 |
| 2022/11/07 | 957 | 958 | 928 | 934 | 1,469,700 |
| 2022/11/04 | 938 | 968 | 938 | 956 | 3,015,900 |
| 2022/11/02 | 925 | 950 | 924 | 947 | 1,586,400 |
| 2022/11/01 | 943 | 946 | 920 | 925 | 1,197,900 |
| 2022/10/31 | 934 | 945 | 927 | 938 | 1,233,300 |
| 2022/10/28 | 934 | 941 | 925 | 925 | 2,687,500 |
| 2022/10/27 | 962 | 963 | 925 | 930 | 2,468,900 |
| 2022/10/26 | 962 | 978 | 958 | 967 | 2,059,200 |
| 2022/10/25 | 948 | 965 | 938 | 962 | 2,032,800 |
| 2022/10/24 | 944 | 949 | 933 | 944 | 1,376,600 |
| 2022/10/21 | 925 | 937 | 922 | 934 | 1,303,100 |
| 2022/10/20 | 930 | 938 | 926 | 931 | 1,349,000 |
| 2022/10/19 | 930 | 942 | 927 | 937 | 1,563,500 |
| 2022/10/18 | 920 | 934 | 918 | 926 | 1,661,600 |
| 2022/10/17 | 917 | 925 | 906 | 908 | 1,611,800 |
| 2022/10/14 | 912 | 936 | 900 | 929 | 2,871,800 |
| 2022/10/13 | 889 | 912 | 889 | 905 | 2,718,700 |
| 2022/10/12 | 901 | 909 | 889 | 895 | 2,572,300 |
| 2022/10/11 | 870 | 908 | 867 | 904 | 3,973,200 |
| 2022/10/07 | 862 | 872 | 862 | 865 | 1,421,800 |
| 2022/10/06 | 848 | 874 | 847 | 866 | 2,280,000 |
| 2022/10/05 | 870 | 872 | 850 | 856 | 2,471,200 |
| 2022/10/04 | 875 | 891 | 872 | 877 | 2,687,300 |
| 2022/10/03 | 874 | 875 | 849 | 874 | 6,773,500 |