三十三フィナンシャルグループ(7322)の株価時系列情報
三十三フィナンシャルグループ(7322)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 | 1,744 | 1,744 | 1,724 | 1,733 | 19,000 |
| 2019/12/27 | 1,744 | 1,759 | 1,719 | 1,756 | 18,800 |
| 2019/12/26 | 1,723 | 1,736 | 1,715 | 1,736 | 18,100 |
| 2019/12/25 | 1,778 | 1,778 | 1,721 | 1,723 | 36,100 |
| 2019/12/24 | 1,780 | 1,790 | 1,776 | 1,778 | 29,400 |
| 2019/12/23 | 1,780 | 1,781 | 1,769 | 1,776 | 48,100 |
| 2019/12/20 | 1,751 | 1,769 | 1,751 | 1,768 | 34,300 |
| 2019/12/19 | 1,751 | 1,758 | 1,741 | 1,749 | 25,600 |
| 2019/12/18 | 1,761 | 1,761 | 1,750 | 1,758 | 37,500 |
| 2019/12/17 | 1,755 | 1,758 | 1,745 | 1,758 | 33,000 |
| 2019/12/16 | 1,718 | 1,750 | 1,711 | 1,748 | 58,200 |
| 2019/12/13 | 1,711 | 1,724 | 1,699 | 1,712 | 86,500 |
| 2019/12/12 | 1,703 | 1,707 | 1,674 | 1,677 | 21,700 |
| 2019/12/11 | 1,699 | 1,714 | 1,692 | 1,703 | 31,100 |
| 2019/12/10 | 1,715 | 1,727 | 1,690 | 1,699 | 36,200 |
| 2019/12/09 | 1,712 | 1,724 | 1,712 | 1,719 | 27,100 |
| 2019/12/06 | 1,701 | 1,712 | 1,689 | 1,712 | 43,500 |
| 2019/12/05 | 1,693 | 1,704 | 1,693 | 1,701 | 18,700 |
| 2019/12/04 | 1,652 | 1,693 | 1,652 | 1,693 | 17,300 |
| 2019/12/03 | 1,700 | 1,700 | 1,674 | 1,677 | 15,100 |
| 2019/12/02 | 1,713 | 1,713 | 1,689 | 1,708 | 18,400 |
| 2019/11/29 | 1,695 | 1,700 | 1,681 | 1,700 | 19,700 |
| 2019/11/28 | 1,708 | 1,708 | 1,684 | 1,695 | 19,700 |
| 2019/11/27 | 1,673 | 1,724 | 1,667 | 1,724 | 34,100 |
| 2019/11/26 | 1,727 | 1,732 | 1,665 | 1,673 | 35,200 |
| 2019/11/25 | 1,727 | 1,737 | 1,703 | 1,715 | 15,400 |
| 2019/11/22 | 1,744 | 1,750 | 1,703 | 1,703 | 18,300 |
| 2019/11/21 | 1,694 | 1,740 | 1,680 | 1,740 | 37,400 |
| 2019/11/20 | 1,709 | 1,712 | 1,683 | 1,694 | 24,300 |
| 2019/11/19 | 1,751 | 1,753 | 1,715 | 1,723 | 12,600 |
| 2019/11/18 | 1,751 | 1,751 | 1,727 | 1,751 | 16,700 |
| 2019/11/15 | 1,707 | 1,757 | 1,698 | 1,750 | 29,900 |
| 2019/11/14 | 1,719 | 1,719 | 1,683 | 1,690 | 30,500 |
| 2019/11/13 | 1,742 | 1,742 | 1,715 | 1,722 | 14,000 |
| 2019/11/12 | 1,732 | 1,748 | 1,697 | 1,742 | 21,400 |
| 2019/11/11 | 1,680 | 1,729 | 1,680 | 1,727 | 26,800 |
| 2019/11/08 | 1,724 | 1,745 | 1,673 | 1,680 | 33,500 |
| 2019/11/07 | 1,704 | 1,715 | 1,685 | 1,686 | 20,000 |
| 2019/11/06 | 1,723 | 1,723 | 1,690 | 1,704 | 28,600 |
| 2019/11/05 | 1,692 | 1,725 | 1,664 | 1,723 | 53,100 |
| 2019/11/01 | 1,660 | 1,662 | 1,642 | 1,653 | 24,600 |
| 2019/10/31 | 1,714 | 1,714 | 1,658 | 1,683 | 34,800 |
| 2019/10/30 | 1,730 | 1,751 | 1,708 | 1,715 | 108,900 |
| 2019/10/29 | 1,764 | 1,776 | 1,743 | 1,749 | 23,700 |
| 2019/10/28 | 1,744 | 1,779 | 1,731 | 1,741 | 52,800 |
| 2019/10/25 | 1,755 | 1,755 | 1,728 | 1,751 | 22,200 |
| 2019/10/24 | 1,723 | 1,764 | 1,710 | 1,752 | 34,600 |
| 2019/10/23 | 1,731 | 1,731 | 1,690 | 1,717 | 25,500 |
| 2019/10/21 | 1,711 | 1,736 | 1,708 | 1,714 | 16,900 |
| 2019/10/18 | 1,716 | 1,741 | 1,696 | 1,708 | 30,000 |
| 2019/10/17 | 1,689 | 1,703 | 1,680 | 1,698 | 32,300 |
| 2019/10/16 | 1,641 | 1,689 | 1,641 | 1,676 | 37,200 |
| 2019/10/15 | 1,610 | 1,660 | 1,605 | 1,611 | 46,400 |
| 2019/10/11 | 1,594 | 1,616 | 1,593 | 1,609 | 26,000 |
| 2019/10/10 | 1,589 | 1,601 | 1,569 | 1,590 | 24,000 |
| 2019/10/09 | 1,582 | 1,605 | 1,566 | 1,605 | 21,100 |
| 2019/10/08 | 1,559 | 1,599 | 1,559 | 1,587 | 37,800 |
| 2019/10/07 | 1,570 | 1,570 | 1,544 | 1,557 | 21,100 |
| 2019/10/04 | 1,579 | 1,582 | 1,562 | 1,570 | 22,600 |
| 2019/10/03 | 1,626 | 1,629 | 1,595 | 1,603 | 25,200 |
| 2019/10/02 | 1,611 | 1,659 | 1,610 | 1,659 | 25,700 |
| 2019/10/01 | 1,605 | 1,633 | 1,605 | 1,629 | 17,800 |
| 2019/09/30 | 1,638 | 1,647 | 1,601 | 1,605 | 35,000 |
| 2019/09/27 | 1,666 | 1,703 | 1,634 | 1,656 | 64,500 |
| 2019/09/26 | 1,680 | 1,738 | 1,680 | 1,719 | 65,700 |
| 2019/09/25 | 1,725 | 1,725 | 1,680 | 1,709 | 21,100 |
| 2019/09/24 | 1,752 | 1,773 | 1,707 | 1,708 | 39,400 |
| 2019/09/20 | 1,787 | 1,799 | 1,722 | 1,722 | 125,900 |
| 2019/09/19 | 1,723 | 1,795 | 1,723 | 1,785 | 69,500 |
| 2019/09/18 | 1,730 | 1,736 | 1,697 | 1,719 | 52,600 |
| 2019/09/17 | 1,702 | 1,746 | 1,702 | 1,727 | 42,300 |
| 2019/09/13 | 1,708 | 1,727 | 1,686 | 1,724 | 66,200 |
| 2019/09/12 | 1,737 | 1,737 | 1,693 | 1,696 | 57,400 |
| 2019/09/11 | 1,655 | 1,733 | 1,655 | 1,728 | 66,700 |
| 2019/09/10 | 1,600 | 1,663 | 1,599 | 1,654 | 61,500 |
| 2019/09/09 | 1,496 | 1,619 | 1,496 | 1,596 | 68,000 |
| 2019/09/06 | 1,478 | 1,495 | 1,475 | 1,483 | 9,800 |
| 2019/09/05 | 1,447 | 1,485 | 1,447 | 1,478 | 24,700 |
| 2019/09/04 | 1,472 | 1,472 | 1,437 | 1,437 | 20,900 |
| 2019/09/03 | 1,475 | 1,496 | 1,475 | 1,483 | 11,200 |
| 2019/09/02 | 1,487 | 1,492 | 1,471 | 1,475 | 4,900 |
| 2019/08/30 | 1,466 | 1,503 | 1,463 | 1,500 | 36,300 |
| 2019/08/29 | 1,462 | 1,465 | 1,433 | 1,450 | 25,100 |
| 2019/08/28 | 1,448 | 1,464 | 1,447 | 1,461 | 23,200 |
| 2019/08/27 | 1,449 | 1,468 | 1,439 | 1,448 | 25,700 |
| 2019/08/26 | 1,454 | 1,465 | 1,435 | 1,435 | 34,100 |
| 2019/08/23 | 1,496 | 1,498 | 1,467 | 1,482 | 28,200 |
| 2019/08/22 | 1,548 | 1,548 | 1,496 | 1,498 | 23,100 |
| 2019/08/21 | 1,546 | 1,546 | 1,521 | 1,536 | 14,200 |
| 2019/08/20 | 1,574 | 1,574 | 1,539 | 1,552 | 25,600 |
| 2019/08/19 | 1,574 | 1,578 | 1,553 | 1,557 | 11,100 |
| 2019/08/16 | 1,535 | 1,563 | 1,528 | 1,559 | 12,600 |
| 2019/08/15 | 1,525 | 1,547 | 1,522 | 1,544 | 10,900 |
| 2019/08/14 | 1,549 | 1,559 | 1,541 | 1,559 | 19,600 |
| 2019/08/13 | 1,546 | 1,548 | 1,506 | 1,529 | 25,400 |
| 2019/08/09 | 1,554 | 1,563 | 1,551 | 1,563 | 8,900 |
| 2019/08/08 | 1,547 | 1,557 | 1,540 | 1,552 | 9,500 |
| 2019/08/07 | 1,529 | 1,568 | 1,529 | 1,547 | 15,700 |
| 2019/08/06 | 1,516 | 1,544 | 1,502 | 1,530 | 25,300 |
| 2019/08/05 | 1,562 | 1,572 | 1,524 | 1,542 | 27,900 |
| 2019/08/02 | 1,611 | 1,620 | 1,564 | 1,570 | 38,600 |
| 2019/08/01 | 1,623 | 1,629 | 1,615 | 1,621 | 9,800 |
| 2019/07/31 | 1,619 | 1,643 | 1,602 | 1,618 | 32,400 |
| 2019/07/30 | 1,650 | 1,653 | 1,613 | 1,642 | 31,600 |
| 2019/07/29 | 1,624 | 1,647 | 1,623 | 1,647 | 17,400 |
| 2019/07/26 | 1,612 | 1,628 | 1,605 | 1,627 | 14,300 |
| 2019/07/25 | 1,609 | 1,623 | 1,600 | 1,610 | 17,000 |
| 2019/07/24 | 1,579 | 1,596 | 1,578 | 1,593 | 18,800 |
| 2019/07/23 | 1,575 | 1,600 | 1,575 | 1,576 | 16,400 |
| 2019/07/22 | 1,568 | 1,581 | 1,568 | 1,574 | 30,200 |
| 2019/07/19 | 1,530 | 1,568 | 1,530 | 1,568 | 21,500 |
| 2019/07/18 | 1,592 | 1,592 | 1,518 | 1,525 | 33,400 |
| 2019/07/17 | 1,557 | 1,596 | 1,555 | 1,586 | 49,200 |
| 2019/07/16 | 1,560 | 1,562 | 1,531 | 1,560 | 21,900 |
| 2019/07/12 | 1,570 | 1,572 | 1,550 | 1,560 | 14,200 |
| 2019/07/11 | 1,544 | 1,567 | 1,533 | 1,564 | 17,200 |
| 2019/07/10 | 1,535 | 1,555 | 1,526 | 1,526 | 20,300 |
| 2019/07/09 | 1,572 | 1,573 | 1,536 | 1,544 | 14,200 |
| 2019/07/08 | 1,586 | 1,600 | 1,568 | 1,569 | 18,800 |
| 2019/07/05 | 1,570 | 1,587 | 1,568 | 1,586 | 19,400 |
| 2019/07/04 | 1,546 | 1,582 | 1,546 | 1,577 | 24,900 |
| 2019/07/03 | 1,537 | 1,549 | 1,531 | 1,545 | 19,400 |
| 2019/07/02 | 1,543 | 1,548 | 1,529 | 1,537 | 25,600 |
| 2019/07/01 | 1,520 | 1,539 | 1,510 | 1,538 | 24,300 |
| 2019/06/28 | 1,480 | 1,497 | 1,478 | 1,481 | 20,600 |
| 2019/06/27 | 1,473 | 1,494 | 1,473 | 1,490 | 14,000 |
| 2019/06/26 | 1,485 | 1,488 | 1,473 | 1,473 | 14,200 |
| 2019/06/25 | 1,497 | 1,508 | 1,480 | 1,485 | 11,900 |
| 2019/06/24 | 1,519 | 1,519 | 1,497 | 1,497 | 13,600 |
| 2019/06/21 | 1,554 | 1,554 | 1,508 | 1,510 | 68,500 |
| 2019/06/20 | 1,553 | 1,559 | 1,540 | 1,554 | 25,500 |
| 2019/06/19 | 1,485 | 1,559 | 1,477 | 1,559 | 40,400 |
| 2019/06/18 | 1,544 | 1,545 | 1,472 | 1,474 | 21,500 |
| 2019/06/17 | 1,543 | 1,558 | 1,534 | 1,545 | 20,400 |
| 2019/06/14 | 1,545 | 1,553 | 1,537 | 1,543 | 23,400 |
| 2019/06/13 | 1,528 | 1,546 | 1,508 | 1,545 | 35,000 |
| 2019/06/12 | 1,542 | 1,556 | 1,528 | 1,528 | 26,000 |
| 2019/06/11 | 1,545 | 1,549 | 1,530 | 1,542 | 27,400 |
| 2019/06/10 | 1,520 | 1,529 | 1,516 | 1,528 | 13,800 |
| 2019/06/07 | 1,496 | 1,512 | 1,496 | 1,508 | 15,100 |
| 2019/06/06 | 1,494 | 1,512 | 1,494 | 1,496 | 25,600 |
| 2019/06/05 | 1,470 | 1,500 | 1,470 | 1,494 | 27,900 |
| 2019/06/04 | 1,430 | 1,462 | 1,430 | 1,457 | 37,900 |
| 2019/06/03 | 1,413 | 1,428 | 1,406 | 1,423 | 9,700 |
| 2019/05/31 | 1,436 | 1,445 | 1,423 | 1,441 | 13,200 |
| 2019/05/30 | 1,430 | 1,445 | 1,430 | 1,436 | 10,900 |
| 2019/05/29 | 1,417 | 1,438 | 1,398 | 1,432 | 18,200 |
| 2019/05/28 | 1,437 | 1,440 | 1,403 | 1,434 | 41,700 |
| 2019/05/27 | 1,434 | 1,438 | 1,418 | 1,437 | 9,700 |
| 2019/05/24 | 1,405 | 1,432 | 1,399 | 1,432 | 12,700 |
| 2019/05/23 | 1,429 | 1,431 | 1,406 | 1,418 | 14,500 |
| 2019/05/22 | 1,434 | 1,442 | 1,410 | 1,431 | 13,600 |
| 2019/05/21 | 1,440 | 1,441 | 1,413 | 1,430 | 26,700 |
| 2019/05/20 | 1,434 | 1,442 | 1,407 | 1,440 | 16,700 |
| 2019/05/17 | 1,380 | 1,422 | 1,372 | 1,412 | 32,000 |
| 2019/05/16 | 1,384 | 1,384 | 1,362 | 1,374 | 21,400 |
| 2019/05/15 | 1,405 | 1,413 | 1,372 | 1,382 | 28,100 |
| 2019/05/14 | 1,381 | 1,401 | 1,371 | 1,401 | 14,700 |
| 2019/05/13 | 1,424 | 1,424 | 1,401 | 1,401 | 13,600 |
| 2019/05/10 | 1,431 | 1,432 | 1,408 | 1,425 | 20,500 |
| 2019/05/09 | 1,440 | 1,440 | 1,413 | 1,425 | 42,300 |
| 2019/05/08 | 1,461 | 1,461 | 1,440 | 1,455 | 36,100 |
| 2019/05/07 | 1,497 | 1,497 | 1,475 | 1,481 | 24,800 |
| 2019/04/26 | 1,511 | 1,513 | 1,499 | 1,503 | 12,800 |
| 2019/04/25 | 1,501 | 1,526 | 1,490 | 1,524 | 26,600 |
| 2019/04/24 | 1,520 | 1,520 | 1,492 | 1,496 | 37,500 |
| 2019/04/23 | 1,511 | 1,518 | 1,505 | 1,516 | 15,600 |
| 2019/04/22 | 1,511 | 1,511 | 1,501 | 1,511 | 17,600 |
| 2019/04/19 | 1,513 | 1,517 | 1,510 | 1,511 | 19,700 |
| 2019/04/18 | 1,534 | 1,536 | 1,510 | 1,513 | 23,700 |
| 2019/04/17 | 1,531 | 1,542 | 1,530 | 1,532 | 16,100 |
| 2019/04/16 | 1,525 | 1,534 | 1,525 | 1,532 | 14,100 |
| 2019/04/15 | 1,529 | 1,562 | 1,510 | 1,546 | 52,000 |
| 2019/04/12 | 1,520 | 1,534 | 1,517 | 1,519 | 15,500 |
| 2019/04/11 | 1,532 | 1,532 | 1,513 | 1,524 | 22,100 |
| 2019/04/10 | 1,536 | 1,538 | 1,530 | 1,532 | 11,900 |
| 2019/04/09 | 1,560 | 1,560 | 1,538 | 1,544 | 19,600 |
| 2019/04/08 | 1,583 | 1,591 | 1,563 | 1,566 | 18,400 |
| 2019/04/05 | 1,601 | 1,601 | 1,587 | 1,591 | 12,700 |
| 2019/04/04 | 1,604 | 1,616 | 1,600 | 1,601 | 14,900 |
| 2019/04/03 | 1,585 | 1,611 | 1,581 | 1,611 | 22,100 |
| 2019/04/02 | 1,599 | 1,599 | 1,579 | 1,592 | 16,400 |
| 2019/04/01 | 1,556 | 1,595 | 1,550 | 1,586 | 32,300 |
| 2019/03/29 | 1,554 | 1,562 | 1,533 | 1,543 | 18,900 |
| 2019/03/28 | 1,575 | 1,577 | 1,537 | 1,557 | 39,200 |
| 2019/03/27 | 1,605 | 1,610 | 1,580 | 1,599 | 33,300 |
| 2019/03/26 | 1,611 | 1,653 | 1,605 | 1,648 | 80,600 |
| 2019/03/25 | 1,624 | 1,624 | 1,570 | 1,599 | 52,100 |
| 2019/03/22 | 1,576 | 1,630 | 1,576 | 1,630 | 81,200 |
| 2019/03/20 | 1,555 | 1,574 | 1,555 | 1,574 | 42,000 |
| 2019/03/19 | 1,565 | 1,575 | 1,546 | 1,555 | 37,400 |
| 2019/03/18 | 1,550 | 1,567 | 1,535 | 1,567 | 54,100 |
| 2019/03/15 | 1,548 | 1,559 | 1,536 | 1,549 | 52,600 |
| 2019/03/14 | 1,581 | 1,581 | 1,512 | 1,533 | 76,800 |
| 2019/03/13 | 1,582 | 1,589 | 1,566 | 1,566 | 21,900 |
| 2019/03/12 | 1,567 | 1,603 | 1,556 | 1,589 | 31,500 |
| 2019/03/11 | 1,592 | 1,592 | 1,556 | 1,560 | 31,500 |
| 2019/03/08 | 1,634 | 1,634 | 1,586 | 1,589 | 56,900 |
| 2019/03/07 | 1,593 | 1,608 | 1,575 | 1,598 | 36,500 |
| 2019/03/06 | 1,605 | 1,612 | 1,593 | 1,593 | 25,900 |
| 2019/03/05 | 1,600 | 1,619 | 1,592 | 1,617 | 18,500 |
| 2019/03/04 | 1,627 | 1,627 | 1,602 | 1,607 | 11,600 |
| 2019/03/01 | 1,609 | 1,623 | 1,600 | 1,610 | 16,100 |
| 2019/02/28 | 1,599 | 1,608 | 1,588 | 1,600 | 17,600 |
| 2019/02/27 | 1,600 | 1,610 | 1,585 | 1,590 | 17,800 |
| 2019/02/26 | 1,613 | 1,617 | 1,584 | 1,591 | 12,000 |
| 2019/02/25 | 1,617 | 1,627 | 1,613 | 1,616 | 11,100 |
| 2019/02/22 | 1,583 | 1,618 | 1,572 | 1,612 | 28,900 |
| 2019/02/21 | 1,600 | 1,604 | 1,586 | 1,592 | 20,100 |
| 2019/02/20 | 1,589 | 1,599 | 1,582 | 1,599 | 17,200 |
| 2019/02/19 | 1,600 | 1,600 | 1,582 | 1,594 | 15,400 |
| 2019/02/18 | 1,595 | 1,601 | 1,587 | 1,593 | 22,400 |
| 2019/02/15 | 1,571 | 1,571 | 1,552 | 1,563 | 24,000 |
| 2019/02/14 | 1,581 | 1,585 | 1,574 | 1,577 | 17,900 |
| 2019/02/13 | 1,589 | 1,591 | 1,575 | 1,582 | 23,800 |
| 2019/02/12 | 1,574 | 1,591 | 1,572 | 1,589 | 31,600 |
| 2019/02/08 | 1,599 | 1,599 | 1,571 | 1,572 | 26,900 |
| 2019/02/07 | 1,613 | 1,616 | 1,600 | 1,601 | 18,100 |
| 2019/02/06 | 1,644 | 1,649 | 1,620 | 1,624 | 12,000 |
| 2019/02/05 | 1,615 | 1,644 | 1,615 | 1,644 | 16,000 |
| 2019/02/04 | 1,618 | 1,619 | 1,598 | 1,619 | 18,200 |
| 2019/02/01 | 1,615 | 1,616 | 1,596 | 1,596 | 28,800 |
| 2019/01/31 | 1,627 | 1,646 | 1,621 | 1,625 | 21,500 |
| 2019/01/30 | 1,659 | 1,677 | 1,619 | 1,624 | 28,800 |
| 2019/01/29 | 1,675 | 1,675 | 1,652 | 1,659 | 22,100 |
| 2019/01/28 | 1,707 | 1,712 | 1,669 | 1,669 | 21,300 |
| 2019/01/25 | 1,694 | 1,739 | 1,694 | 1,709 | 30,700 |
| 2019/01/24 | 1,686 | 1,711 | 1,679 | 1,689 | 11,900 |
| 2019/01/23 | 1,688 | 1,703 | 1,678 | 1,686 | 13,300 |
| 2019/01/22 | 1,702 | 1,706 | 1,692 | 1,702 | 33,900 |
| 2019/01/21 | 1,674 | 1,699 | 1,666 | 1,695 | 31,300 |
| 2019/01/18 | 1,669 | 1,696 | 1,662 | 1,662 | 28,600 |
| 2019/01/17 | 1,640 | 1,684 | 1,640 | 1,660 | 19,400 |
| 2019/01/16 | 1,655 | 1,655 | 1,631 | 1,632 | 18,900 |
| 2019/01/15 | 1,660 | 1,686 | 1,652 | 1,662 | 25,500 |
| 2019/01/11 | 1,688 | 1,689 | 1,673 | 1,679 | 13,700 |
| 2019/01/10 | 1,710 | 1,710 | 1,666 | 1,687 | 28,500 |
| 2019/01/09 | 1,720 | 1,739 | 1,704 | 1,714 | 45,200 |
| 2019/01/08 | 1,731 | 1,731 | 1,707 | 1,720 | 16,800 |
| 2019/01/07 | 1,737 | 1,753 | 1,696 | 1,707 | 21,400 |
| 2019/01/04 | 1,662 | 1,701 | 1,653 | 1,695 | 26,200 |