十六フィナンシャルグループ(7380)の株価時系列情報
十六フィナンシャルグループ(7380)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,695 | 3,745 | 3,695 | 3,725 | 79,600 |
| 2023/12/28 | 3,700 | 3,710 | 3,680 | 3,695 | 43,800 |
| 2023/12/27 | 3,670 | 3,710 | 3,670 | 3,705 | 55,000 |
| 2023/12/26 | 3,680 | 3,690 | 3,650 | 3,670 | 67,100 |
| 2023/12/25 | 3,685 | 3,700 | 3,670 | 3,675 | 47,500 |
| 2023/12/22 | 3,620 | 3,685 | 3,620 | 3,680 | 82,800 |
| 2023/12/21 | 3,655 | 3,660 | 3,595 | 3,595 | 88,800 |
| 2023/12/20 | 3,705 | 3,705 | 3,665 | 3,670 | 148,500 |
| 2023/12/19 | 3,765 | 3,765 | 3,690 | 3,705 | 109,300 |
| 2023/12/18 | 3,730 | 3,750 | 3,695 | 3,740 | 123,900 |
| 2023/12/15 | 3,790 | 3,820 | 3,725 | 3,745 | 118,500 |
| 2023/12/14 | 3,915 | 3,935 | 3,790 | 3,795 | 99,500 |
| 2023/12/13 | 3,885 | 3,935 | 3,885 | 3,910 | 61,000 |
| 2023/12/12 | 3,895 | 3,940 | 3,855 | 3,885 | 123,100 |
| 2023/12/11 | 3,805 | 3,920 | 3,760 | 3,920 | 125,000 |
| 2023/12/08 | 3,740 | 3,825 | 3,730 | 3,790 | 184,500 |
| 2023/12/07 | 3,715 | 3,760 | 3,700 | 3,745 | 92,700 |
| 2023/12/06 | 3,690 | 3,755 | 3,690 | 3,750 | 87,100 |
| 2023/12/05 | 3,755 | 3,785 | 3,685 | 3,690 | 167,500 |
| 2023/12/04 | 3,830 | 3,840 | 3,750 | 3,790 | 149,400 |
| 2023/12/01 | 3,845 | 3,870 | 3,815 | 3,855 | 112,400 |
| 2023/11/30 | 3,835 | 3,865 | 3,815 | 3,830 | 133,600 |
| 2023/11/29 | 3,955 | 3,980 | 3,840 | 3,850 | 98,400 |
| 2023/11/28 | 3,920 | 4,010 | 3,915 | 3,945 | 118,400 |
| 2023/11/27 | 3,890 | 3,930 | 3,875 | 3,920 | 63,000 |
| 2023/11/24 | 3,865 | 3,890 | 3,855 | 3,890 | 52,500 |
| 2023/11/22 | 3,830 | 3,875 | 3,815 | 3,865 | 62,400 |
| 2023/11/21 | 3,840 | 3,875 | 3,825 | 3,845 | 99,800 |
| 2023/11/20 | 3,805 | 3,895 | 3,805 | 3,840 | 108,300 |
| 2023/11/17 | 3,740 | 3,805 | 3,715 | 3,790 | 87,300 |
| 2023/11/16 | 3,810 | 3,840 | 3,740 | 3,740 | 93,400 |
| 2023/11/15 | 3,840 | 3,855 | 3,740 | 3,795 | 123,100 |
| 2023/11/14 | 3,865 | 3,870 | 3,785 | 3,845 | 125,900 |
| 2023/11/13 | 3,880 | 3,895 | 3,785 | 3,820 | 106,100 |
| 2023/11/10 | 3,775 | 3,870 | 3,755 | 3,860 | 113,400 |
| 2023/11/09 | 3,750 | 3,815 | 3,720 | 3,810 | 167,900 |
| 2023/11/08 | 4,035 | 4,040 | 3,740 | 3,785 | 274,000 |
| 2023/11/07 | 4,070 | 4,105 | 4,010 | 4,025 | 127,600 |
| 2023/11/06 | 4,170 | 4,210 | 4,055 | 4,065 | 258,200 |
| 2023/11/02 | 4,140 | 4,180 | 4,050 | 4,115 | 188,700 |
| 2023/11/01 | 4,100 | 4,115 | 4,050 | 4,105 | 191,500 |
| 2023/10/31 | 3,960 | 4,060 | 3,940 | 4,050 | 244,800 |
| 2023/10/30 | 3,960 | 4,015 | 3,890 | 3,920 | 155,600 |
| 2023/10/27 | 3,865 | 3,990 | 3,865 | 3,990 | 149,100 |
| 2023/10/26 | 3,840 | 3,875 | 3,815 | 3,865 | 83,700 |
| 2023/10/25 | 3,790 | 3,890 | 3,750 | 3,845 | 114,900 |
| 2023/10/24 | 3,780 | 3,795 | 3,660 | 3,760 | 155,200 |
| 2023/10/23 | 3,790 | 3,825 | 3,785 | 3,785 | 61,100 |
| 2023/10/20 | 3,865 | 3,890 | 3,780 | 3,805 | 76,800 |
| 2023/10/19 | 3,875 | 3,895 | 3,840 | 3,880 | 70,100 |
| 2023/10/18 | 3,825 | 3,905 | 3,825 | 3,900 | 79,100 |
| 2023/10/17 | 3,815 | 3,830 | 3,765 | 3,795 | 75,600 |
| 2023/10/16 | 3,815 | 3,850 | 3,760 | 3,795 | 87,500 |
| 2023/10/13 | 3,920 | 3,960 | 3,845 | 3,850 | 82,400 |
| 2023/10/12 | 3,940 | 3,955 | 3,915 | 3,935 | 63,500 |
| 2023/10/11 | 3,945 | 3,960 | 3,905 | 3,930 | 74,200 |
| 2023/10/10 | 3,850 | 3,945 | 3,845 | 3,945 | 97,600 |
| 2023/10/06 | 3,800 | 3,870 | 3,770 | 3,830 | 83,300 |
| 2023/10/05 | 3,660 | 3,810 | 3,660 | 3,800 | 94,700 |
| 2023/10/04 | 3,755 | 3,770 | 3,670 | 3,685 | 143,800 |
| 2023/10/03 | 3,820 | 3,835 | 3,770 | 3,810 | 124,200 |
| 2023/10/02 | 3,795 | 3,905 | 3,775 | 3,845 | 172,100 |
| 2023/09/29 | 3,880 | 3,880 | 3,740 | 3,745 | 140,800 |
| 2023/09/28 | 3,900 | 3,960 | 3,870 | 3,900 | 177,300 |
| 2023/09/27 | 3,940 | 3,980 | 3,870 | 3,975 | 224,500 |
| 2023/09/26 | 3,940 | 3,980 | 3,900 | 3,955 | 163,100 |
| 2023/09/25 | 4,030 | 4,030 | 3,920 | 3,930 | 204,600 |
| 2023/09/22 | 3,990 | 4,070 | 3,945 | 4,050 | 173,900 |
| 2023/09/21 | 4,000 | 4,065 | 4,000 | 4,000 | 117,600 |
| 2023/09/20 | 4,085 | 4,105 | 3,990 | 4,000 | 150,200 |
| 2023/09/19 | 4,045 | 4,085 | 4,020 | 4,045 | 127,300 |
| 2023/09/15 | 4,080 | 4,135 | 4,020 | 4,020 | 291,100 |
| 2023/09/14 | 4,045 | 4,085 | 4,010 | 4,055 | 127,000 |
| 2023/09/13 | 4,010 | 4,060 | 3,985 | 4,015 | 129,400 |
| 2023/09/12 | 4,010 | 4,035 | 3,945 | 3,990 | 117,000 |
| 2023/09/11 | 3,835 | 3,975 | 3,835 | 3,970 | 153,700 |
| 2023/09/08 | 3,810 | 3,845 | 3,790 | 3,805 | 135,700 |
| 2023/09/07 | 3,820 | 3,895 | 3,820 | 3,860 | 125,400 |
| 2023/09/06 | 3,780 | 3,845 | 3,780 | 3,820 | 83,000 |
| 2023/09/05 | 3,845 | 3,845 | 3,755 | 3,785 | 64,600 |
| 2023/09/04 | 3,710 | 3,790 | 3,710 | 3,790 | 77,200 |
| 2023/09/01 | 3,685 | 3,735 | 3,670 | 3,720 | 67,400 |
| 2023/08/31 | 3,650 | 3,680 | 3,625 | 3,665 | 91,000 |
| 2023/08/30 | 3,585 | 3,670 | 3,575 | 3,655 | 71,500 |
| 2023/08/29 | 3,595 | 3,600 | 3,555 | 3,580 | 37,800 |
| 2023/08/28 | 3,570 | 3,600 | 3,570 | 3,590 | 32,600 |
| 2023/08/25 | 3,550 | 3,570 | 3,535 | 3,550 | 42,800 |
| 2023/08/24 | 3,510 | 3,580 | 3,510 | 3,570 | 45,600 |
| 2023/08/23 | 3,495 | 3,515 | 3,480 | 3,515 | 35,500 |
| 2023/08/22 | 3,430 | 3,530 | 3,430 | 3,530 | 59,100 |
| 2023/08/21 | 3,445 | 3,445 | 3,410 | 3,420 | 64,500 |
| 2023/08/18 | 3,475 | 3,485 | 3,415 | 3,420 | 67,500 |
| 2023/08/17 | 3,435 | 3,470 | 3,390 | 3,465 | 81,100 |
| 2023/08/16 | 3,450 | 3,450 | 3,400 | 3,410 | 67,800 |
| 2023/08/15 | 3,465 | 3,495 | 3,430 | 3,495 | 41,500 |
| 2023/08/14 | 3,510 | 3,510 | 3,465 | 3,475 | 57,000 |
| 2023/08/10 | 3,465 | 3,485 | 3,430 | 3,470 | 60,800 |
| 2023/08/09 | 3,505 | 3,505 | 3,430 | 3,445 | 55,300 |
| 2023/08/08 | 3,530 | 3,535 | 3,500 | 3,500 | 46,000 |
| 2023/08/07 | 3,525 | 3,565 | 3,500 | 3,510 | 83,000 |
| 2023/08/04 | 3,400 | 3,530 | 3,400 | 3,525 | 112,500 |
| 2023/08/03 | 3,440 | 3,450 | 3,400 | 3,425 | 105,400 |
| 2023/08/02 | 3,435 | 3,470 | 3,425 | 3,440 | 88,300 |
| 2023/08/01 | 3,510 | 3,510 | 3,445 | 3,455 | 91,300 |
| 2023/07/31 | 3,500 | 3,550 | 3,460 | 3,515 | 176,300 |
| 2023/07/28 | 3,345 | 3,470 | 3,340 | 3,465 | 221,900 |
| 2023/07/27 | 3,310 | 3,360 | 3,310 | 3,355 | 66,500 |
| 2023/07/26 | 3,310 | 3,315 | 3,270 | 3,305 | 45,100 |
| 2023/07/25 | 3,300 | 3,315 | 3,285 | 3,305 | 51,400 |
| 2023/07/24 | 3,330 | 3,335 | 3,280 | 3,290 | 69,500 |
| 2023/07/21 | 3,350 | 3,355 | 3,305 | 3,325 | 90,000 |
| 2023/07/20 | 3,300 | 3,340 | 3,285 | 3,315 | 219,700 |
| 2023/07/19 | 3,235 | 3,335 | 3,235 | 3,300 | 278,900 |
| 2023/07/18 | 3,095 | 3,185 | 3,095 | 3,165 | 95,400 |
| 2023/07/14 | 3,110 | 3,115 | 3,070 | 3,090 | 84,800 |
| 2023/07/13 | 3,150 | 3,155 | 3,095 | 3,100 | 103,600 |
| 2023/07/12 | 3,185 | 3,190 | 3,140 | 3,145 | 88,100 |
| 2023/07/11 | 3,175 | 3,190 | 3,135 | 3,145 | 104,400 |
| 2023/07/10 | 3,210 | 3,240 | 3,170 | 3,170 | 100,000 |
| 2023/07/07 | 3,150 | 3,200 | 3,110 | 3,175 | 74,800 |
| 2023/07/06 | 3,210 | 3,215 | 3,155 | 3,160 | 66,600 |
| 2023/07/05 | 3,235 | 3,235 | 3,180 | 3,200 | 114,900 |
| 2023/07/04 | 3,150 | 3,250 | 3,150 | 3,250 | 190,000 |
| 2023/07/03 | 3,120 | 3,155 | 3,115 | 3,140 | 82,200 |
| 2023/06/30 | 3,120 | 3,130 | 3,080 | 3,105 | 83,400 |
| 2023/06/29 | 3,130 | 3,160 | 3,095 | 3,105 | 53,900 |
| 2023/06/28 | 3,080 | 3,125 | 3,070 | 3,125 | 97,100 |
| 2023/06/27 | 3,030 | 3,065 | 3,025 | 3,060 | 49,100 |
| 2023/06/26 | 3,050 | 3,065 | 3,020 | 3,035 | 37,900 |
| 2023/06/23 | 3,070 | 3,085 | 3,030 | 3,050 | 61,400 |
| 2023/06/22 | 3,035 | 3,080 | 3,035 | 3,060 | 82,700 |
| 2023/06/21 | 2,992 | 3,035 | 2,991 | 3,035 | 86,600 |
| 2023/06/20 | 3,015 | 3,015 | 2,986 | 2,992 | 89,600 |
| 2023/06/19 | 3,015 | 3,025 | 2,994 | 3,015 | 82,500 |
| 2023/06/16 | 3,030 | 3,050 | 2,992 | 3,015 | 182,700 |
| 2023/06/15 | 3,045 | 3,045 | 3,010 | 3,020 | 93,200 |
| 2023/06/14 | 3,065 | 3,075 | 3,030 | 3,050 | 84,400 |
| 2023/06/13 | 3,075 | 3,080 | 3,040 | 3,050 | 91,200 |
| 2023/06/12 | 3,100 | 3,100 | 3,065 | 3,075 | 67,700 |
| 2023/06/09 | 3,080 | 3,125 | 3,080 | 3,110 | 104,900 |
| 2023/06/08 | 3,095 | 3,130 | 3,065 | 3,075 | 64,700 |
| 2023/06/07 | 3,150 | 3,170 | 3,095 | 3,100 | 107,000 |
| 2023/06/06 | 3,155 | 3,155 | 3,110 | 3,125 | 79,900 |
| 2023/06/05 | 3,195 | 3,215 | 3,160 | 3,185 | 101,800 |
| 2023/06/02 | 3,145 | 3,180 | 3,135 | 3,155 | 93,400 |
| 2023/06/01 | 3,065 | 3,140 | 3,040 | 3,125 | 128,200 |
| 2023/05/31 | 3,060 | 3,075 | 3,045 | 3,045 | 179,700 |
| 2023/05/30 | 3,070 | 3,080 | 3,055 | 3,070 | 67,200 |
| 2023/05/29 | 3,040 | 3,085 | 3,030 | 3,070 | 96,400 |
| 2023/05/26 | 3,040 | 3,040 | 3,010 | 3,025 | 98,900 |
| 2023/05/25 | 3,045 | 3,050 | 3,010 | 3,040 | 136,100 |
| 2023/05/24 | 3,055 | 3,075 | 3,035 | 3,050 | 87,100 |
| 2023/05/23 | 3,065 | 3,090 | 3,040 | 3,065 | 116,200 |
| 2023/05/22 | 3,075 | 3,085 | 3,030 | 3,035 | 108,600 |
| 2023/05/19 | 3,155 | 3,155 | 3,065 | 3,090 | 174,000 |
| 2023/05/18 | 3,235 | 3,235 | 3,150 | 3,155 | 213,300 |
| 2023/05/17 | 3,125 | 3,200 | 3,110 | 3,200 | 185,700 |
| 2023/05/16 | 3,130 | 3,140 | 3,100 | 3,125 | 105,100 |
| 2023/05/15 | 3,070 | 3,130 | 3,065 | 3,110 | 139,600 |
| 2023/05/12 | 3,000 | 3,050 | 2,949 | 3,050 | 226,800 |
| 2023/05/11 | 2,945 | 2,980 | 2,943 | 2,980 | 87,000 |
| 2023/05/10 | 3,000 | 3,015 | 2,976 | 2,981 | 45,400 |
| 2023/05/09 | 2,956 | 2,993 | 2,928 | 2,979 | 80,000 |
| 2023/05/08 | 2,973 | 2,985 | 2,940 | 2,941 | 72,100 |
| 2023/05/02 | 3,015 | 3,015 | 2,982 | 2,992 | 64,500 |
| 2023/05/01 | 3,015 | 3,020 | 2,977 | 3,020 | 73,400 |
| 2023/04/28 | 2,987 | 3,035 | 2,968 | 3,000 | 96,300 |
| 2023/04/27 | 2,928 | 2,963 | 2,921 | 2,961 | 64,800 |
| 2023/04/26 | 2,979 | 2,979 | 2,925 | 2,929 | 90,500 |
| 2023/04/25 | 3,000 | 3,030 | 3,000 | 3,015 | 51,100 |
| 2023/04/24 | 3,030 | 3,040 | 2,995 | 2,999 | 52,100 |
| 2023/04/21 | 3,020 | 3,060 | 3,010 | 3,025 | 65,300 |
| 2023/04/20 | 2,995 | 3,080 | 2,991 | 3,040 | 83,400 |
| 2023/04/19 | 2,960 | 3,010 | 2,954 | 3,010 | 62,300 |
| 2023/04/18 | 2,938 | 2,992 | 2,937 | 2,978 | 74,200 |
| 2023/04/17 | 2,911 | 2,925 | 2,893 | 2,920 | 47,200 |
| 2023/04/14 | 2,911 | 2,913 | 2,891 | 2,899 | 67,700 |
| 2023/04/13 | 2,881 | 2,908 | 2,876 | 2,903 | 64,300 |
| 2023/04/12 | 2,905 | 2,930 | 2,900 | 2,902 | 66,400 |
| 2023/04/11 | 2,930 | 2,931 | 2,884 | 2,900 | 73,900 |
| 2023/04/10 | 2,887 | 2,919 | 2,878 | 2,909 | 59,200 |
| 2023/04/07 | 2,842 | 2,880 | 2,842 | 2,869 | 66,600 |
| 2023/04/06 | 2,848 | 2,872 | 2,813 | 2,820 | 91,700 |
| 2023/04/05 | 2,904 | 2,905 | 2,856 | 2,870 | 97,000 |
| 2023/04/04 | 2,908 | 2,951 | 2,900 | 2,942 | 81,700 |
| 2023/04/03 | 2,865 | 2,935 | 2,854 | 2,930 | 113,900 |
| 2023/03/31 | 2,808 | 2,840 | 2,795 | 2,824 | 80,400 |
| 2023/03/30 | 2,792 | 2,806 | 2,765 | 2,802 | 117,700 |
| 2023/03/29 | 2,819 | 2,869 | 2,819 | 2,858 | 158,100 |
| 2023/03/28 | 2,812 | 2,831 | 2,790 | 2,801 | 134,200 |
| 2023/03/27 | 2,799 | 2,802 | 2,726 | 2,762 | 170,800 |
| 2023/03/24 | 2,769 | 2,815 | 2,747 | 2,786 | 176,000 |
| 2023/03/23 | 2,795 | 2,804 | 2,775 | 2,789 | 135,600 |
| 2023/03/22 | 2,902 | 2,920 | 2,839 | 2,845 | 180,100 |
| 2023/03/20 | 2,858 | 2,897 | 2,816 | 2,820 | 159,000 |
| 2023/03/17 | 2,932 | 2,938 | 2,845 | 2,896 | 150,100 |
| 2023/03/16 | 2,847 | 2,897 | 2,802 | 2,863 | 165,900 |
| 2023/03/15 | 2,954 | 3,000 | 2,929 | 2,971 | 174,800 |
| 2023/03/14 | 2,965 | 2,992 | 2,881 | 2,887 | 281,200 |
| 2023/03/13 | 3,160 | 3,165 | 3,065 | 3,105 | 209,900 |
| 2023/03/10 | 3,370 | 3,380 | 3,250 | 3,255 | 185,600 |
| 2023/03/09 | 3,365 | 3,410 | 3,345 | 3,395 | 117,700 |
| 2023/03/08 | 3,260 | 3,310 | 3,255 | 3,310 | 63,300 |
| 2023/03/07 | 3,240 | 3,290 | 3,225 | 3,285 | 80,000 |
| 2023/03/06 | 3,250 | 3,260 | 3,215 | 3,230 | 84,700 |
| 2023/03/03 | 3,240 | 3,275 | 3,220 | 3,240 | 117,700 |
| 2023/03/02 | 3,270 | 3,290 | 3,210 | 3,225 | 86,300 |
| 2023/03/01 | 3,215 | 3,275 | 3,205 | 3,250 | 60,100 |
| 2023/02/28 | 3,270 | 3,270 | 3,205 | 3,215 | 84,600 |
| 2023/02/27 | 3,235 | 3,275 | 3,225 | 3,275 | 52,000 |
| 2023/02/24 | 3,275 | 3,320 | 3,210 | 3,225 | 121,800 |
| 2023/02/22 | 3,260 | 3,270 | 3,230 | 3,255 | 88,100 |
| 2023/02/21 | 3,180 | 3,270 | 3,180 | 3,255 | 112,000 |
| 2023/02/20 | 3,200 | 3,215 | 3,185 | 3,190 | 27,000 |
| 2023/02/17 | 3,135 | 3,175 | 3,125 | 3,170 | 53,700 |
| 2023/02/16 | 3,170 | 3,195 | 3,110 | 3,130 | 83,200 |
| 2023/02/15 | 3,170 | 3,185 | 3,140 | 3,165 | 32,800 |
| 2023/02/14 | 3,160 | 3,185 | 3,130 | 3,170 | 53,800 |
| 2023/02/13 | 3,130 | 3,215 | 3,120 | 3,150 | 105,800 |
| 2023/02/10 | 3,045 | 3,150 | 3,045 | 3,120 | 72,100 |
| 2023/02/09 | 3,055 | 3,085 | 3,040 | 3,065 | 47,200 |
| 2023/02/08 | 3,005 | 3,075 | 3,000 | 3,060 | 64,600 |
| 2023/02/07 | 2,976 | 3,030 | 2,960 | 3,005 | 54,400 |
| 2023/02/06 | 3,020 | 3,020 | 2,908 | 2,952 | 130,500 |
| 2023/02/03 | 3,030 | 3,030 | 2,995 | 3,020 | 79,900 |
| 2023/02/02 | 3,040 | 3,055 | 3,015 | 3,040 | 69,800 |
| 2023/02/01 | 3,125 | 3,150 | 3,035 | 3,050 | 102,000 |
| 2023/01/31 | 3,125 | 3,155 | 3,100 | 3,120 | 92,400 |
| 2023/01/30 | 3,070 | 3,145 | 3,065 | 3,125 | 100,900 |
| 2023/01/27 | 3,040 | 3,105 | 3,015 | 3,085 | 92,100 |
| 2023/01/26 | 3,035 | 3,035 | 3,005 | 3,025 | 43,800 |
| 2023/01/25 | 3,030 | 3,045 | 2,990 | 3,030 | 76,700 |
| 2023/01/24 | 2,995 | 3,045 | 2,971 | 3,045 | 86,100 |
| 2023/01/23 | 2,990 | 3,035 | 2,962 | 2,967 | 102,600 |
| 2023/01/20 | 2,921 | 2,976 | 2,915 | 2,955 | 97,400 |
| 2023/01/19 | 2,936 | 2,981 | 2,904 | 2,929 | 140,400 |
| 2023/01/18 | 2,917 | 2,966 | 2,845 | 2,936 | 210,000 |
| 2023/01/17 | 2,934 | 2,976 | 2,882 | 2,910 | 156,100 |
| 2023/01/16 | 3,040 | 3,070 | 2,949 | 2,975 | 207,600 |
| 2023/01/13 | 2,964 | 3,110 | 2,964 | 3,060 | 219,600 |
| 2023/01/12 | 2,845 | 2,963 | 2,840 | 2,944 | 188,900 |
| 2023/01/11 | 2,845 | 2,867 | 2,820 | 2,849 | 105,300 |
| 2023/01/10 | 2,888 | 2,929 | 2,842 | 2,858 | 112,100 |
| 2023/01/06 | 2,832 | 2,886 | 2,810 | 2,861 | 114,600 |
| 2023/01/05 | 2,900 | 2,915 | 2,845 | 2,858 | 125,200 |
| 2023/01/04 | 2,894 | 2,927 | 2,838 | 2,922 | 94,000 |