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