日本取引所グループ(8697)の株価時系列情報
日本取引所グループ(8697)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 282,000 | 287,000 | 280,000 | 287,000 | 120 |
| 2004/12/29 | 281,000 | 282,000 | 278,000 | 282,000 | 140 |
| 2004/12/28 | 280,000 | 283,000 | 279,000 | 282,000 | 209 |
| 2004/12/27 | 277,000 | 280,000 | 276,000 | 279,000 | 366 |
| 2004/12/24 | 271,000 | 276,000 | 271,000 | 276,000 | 457 |
| 2004/12/22 | 269,000 | 277,000 | 268,000 | 273,000 | 781 |
| 2004/12/21 | 268,000 | 270,000 | 266,000 | 266,000 | 457 |
| 2004/12/20 | 272,000 | 273,000 | 268,000 | 268,000 | 433 |
| 2004/12/17 | 270,000 | 276,000 | 269,000 | 273,000 | 518 |
| 2004/12/16 | 278,000 | 278,000 | 272,000 | 276,000 | 205 |
| 2004/12/15 | 274,000 | 281,000 | 270,000 | 278,000 | 161 |
| 2004/12/14 | 276,000 | 277,000 | 272,000 | 275,000 | 246 |
| 2004/12/13 | 278,000 | 280,000 | 273,000 | 274,000 | 105 |
| 2004/12/10 | 281,000 | 281,000 | 276,000 | 280,000 | 186 |
| 2004/12/09 | 290,000 | 290,000 | 284,000 | 285,000 | 65 |
| 2004/12/08 | 290,000 | 290,000 | 287,000 | 288,000 | 73 |
| 2004/12/07 | 290,000 | 294,000 | 288,000 | 290,000 | 119 |
| 2004/12/06 | 297,000 | 297,000 | 296,000 | 296,000 | 90 |
| 2004/12/03 | 297,000 | 297,000 | 295,000 | 296,000 | 57 |
| 2004/12/02 | 295,000 | 297,000 | 293,000 | 296,000 | 116 |
| 2004/12/01 | 300,000 | 300,000 | 295,000 | 295,000 | 99 |
| 2004/11/30 | 296,000 | 303,000 | 295,000 | 303,000 | 159 |
| 2004/11/29 | 294,000 | 297,000 | 294,000 | 297,000 | 81 |
| 2004/11/26 | 298,000 | 298,000 | 296,000 | 297,000 | 62 |
| 2004/11/25 | 299,000 | 300,000 | 298,000 | 298,000 | 69 |
| 2004/11/24 | 300,000 | 300,000 | 299,000 | 300,000 | 66 |
| 2004/11/22 | 300,000 | 300,000 | 298,000 | 298,000 | 94 |
| 2004/11/19 | 301,000 | 302,000 | 300,000 | 301,000 | 106 |
| 2004/11/18 | 303,000 | 304,000 | 300,000 | 301,000 | 167 |
| 2004/11/17 | 303,000 | 305,000 | 302,000 | 305,000 | 132 |
| 2004/11/16 | 306,000 | 308,000 | 305,000 | 305,000 | 117 |
| 2004/11/15 | 305,000 | 306,000 | 301,000 | 305,000 | 309 |
| 2004/11/12 | 304,000 | 304,000 | 301,000 | 304,000 | 92 |
| 2004/11/11 | 303,000 | 305,000 | 301,000 | 305,000 | 77 |
| 2004/11/10 | 302,000 | 305,000 | 302,000 | 304,000 | 108 |
| 2004/11/09 | 306,000 | 307,000 | 302,000 | 302,000 | 143 |
| 2004/11/08 | 310,000 | 310,000 | 306,000 | 307,000 | 91 |
| 2004/11/05 | 308,000 | 308,000 | 306,000 | 308,000 | 74 |
| 2004/11/04 | 310,000 | 311,000 | 306,000 | 306,000 | 171 |
| 2004/11/02 | 310,000 | 310,000 | 305,000 | 308,000 | 165 |
| 2004/11/01 | 312,000 | 313,000 | 309,000 | 310,000 | 170 |
| 2004/10/29 | 308,000 | 310,000 | 307,000 | 310,000 | 122 |
| 2004/10/28 | 309,000 | 309,000 | 305,000 | 307,000 | 129 |
| 2004/10/27 | 310,000 | 311,000 | 305,000 | 309,000 | 124 |
| 2004/10/26 | 305,000 | 306,000 | 303,000 | 305,000 | 58 |
| 2004/10/25 | 306,000 | 309,000 | 304,000 | 307,000 | 200 |
| 2004/10/22 | 310,000 | 313,000 | 309,000 | 313,000 | 211 |
| 2004/10/21 | 311,000 | 311,000 | 308,000 | 311,000 | 251 |
| 2004/10/20 | 313,000 | 313,000 | 307,000 | 310,000 | 117 |
| 2004/10/19 | 310,000 | 310,000 | 307,000 | 310,000 | 177 |
| 2004/10/18 | 309,000 | 309,000 | 303,000 | 307,000 | 103 |
| 2004/10/15 | 310,000 | 310,000 | 301,000 | 305,000 | 173 |
| 2004/10/14 | 304,000 | 307,000 | 300,000 | 305,000 | 175 |
| 2004/10/13 | 310,000 | 310,000 | 304,000 | 306,000 | 501 |
| 2004/10/12 | 310,000 | 314,000 | 309,000 | 311,000 | 566 |
| 2004/10/08 | 306,000 | 307,000 | 305,000 | 305,000 | 342 |
| 2004/10/07 | 305,000 | 306,000 | 304,000 | 306,000 | 399 |
| 2004/10/06 | 305,000 | 305,000 | 302,000 | 303,000 | 364 |
| 2004/10/05 | 308,000 | 310,000 | 303,000 | 306,000 | 466 |
| 2004/10/04 | 306,000 | 313,000 | 306,000 | 308,000 | 371 |
| 2004/10/01 | 306,000 | 307,000 | 301,000 | 302,000 | 361 |
| 2004/09/30 | 300,000 | 306,000 | 298,000 | 306,000 | 399 |
| 2004/09/29 | 309,000 | 310,000 | 292,000 | 300,000 | 261 |
| 2004/09/28 | 314,000 | 314,000 | 309,000 | 309,000 | 179 |
| 2004/09/27 | 320,000 | 323,000 | 312,000 | 314,000 | 280 |
| 2004/09/24 | 321,000 | 323,000 | 320,000 | 321,000 | 228 |
| 2004/09/22 | 325,000 | 326,000 | 320,000 | 323,000 | 238 |
| 2004/09/21 | 335,000 | 336,000 | 323,000 | 325,000 | 427 |
| 2004/09/17 | 335,000 | 336,000 | 332,000 | 335,000 | 286 |
| 2004/09/16 | 340,000 | 340,000 | 336,000 | 336,000 | 189 |
| 2004/09/15 | 342,000 | 342,000 | 339,000 | 341,000 | 167 |
| 2004/09/14 | 345,000 | 345,000 | 342,000 | 342,000 | 126 |
| 2004/09/13 | 343,000 | 346,000 | 343,000 | 346,000 | 86 |
| 2004/09/10 | 345,000 | 345,000 | 342,000 | 343,000 | 144 |
| 2004/09/09 | 345,000 | 346,000 | 344,000 | 344,000 | 105 |
| 2004/09/08 | 346,000 | 347,000 | 344,000 | 346,000 | 197 |
| 2004/09/07 | 353,000 | 353,000 | 345,000 | 347,000 | 283 |
| 2004/09/06 | 345,000 | 350,000 | 344,000 | 348,000 | 170 |
| 2004/09/03 | 349,000 | 349,000 | 344,000 | 345,000 | 223 |
| 2004/09/02 | 348,000 | 348,000 | 345,000 | 347,000 | 163 |
| 2004/09/01 | 342,000 | 347,000 | 342,000 | 347,000 | 140 |
| 2004/08/31 | 343,000 | 345,000 | 338,000 | 339,000 | 266 |
| 2004/08/30 | 356,000 | 356,000 | 345,000 | 346,000 | 332 |
| 2004/08/27 | 357,000 | 357,000 | 353,000 | 356,000 | 81 |
| 2004/08/26 | 366,000 | 366,000 | 357,000 | 357,000 | 89 |
| 2004/08/25 | 366,000 | 366,000 | 357,000 | 360,000 | 189 |
| 2004/08/24 | 365,000 | 369,000 | 359,000 | 369,000 | 239 |
| 2004/08/23 | 363,000 | 369,000 | 358,000 | 364,000 | 225 |
| 2004/08/20 | 347,000 | 369,000 | 345,000 | 361,000 | 391 |
| 2004/08/19 | 344,000 | 349,000 | 340,000 | 349,000 | 129 |
| 2004/08/18 | 340,000 | 340,000 | 336,000 | 337,000 | 71 |
| 2004/08/17 | 333,000 | 347,000 | 333,000 | 340,000 | 223 |
| 2004/08/16 | 335,000 | 335,000 | 329,000 | 333,000 | 94 |
| 2004/08/13 | 335,000 | 336,000 | 327,000 | 331,000 | 217 |
| 2004/08/12 | 340,000 | 340,000 | 336,000 | 337,000 | 246 |
| 2004/08/11 | 340,000 | 347,000 | 329,000 | 335,000 | 482 |
| 2004/08/10 | 319,000 | 339,000 | 319,000 | 335,000 | 433 |
| 2004/08/09 | 310,000 | 319,000 | 310,000 | 319,000 | 121 |
| 2004/08/06 | 310,000 | 322,000 | 308,000 | 318,000 | 265 |
| 2004/08/05 | 326,000 | 326,000 | 310,000 | 316,000 | 741 |
| 2004/08/04 | 328,000 | 328,000 | 303,000 | 321,000 | 886 |
| 2004/08/03 | 345,000 | 347,000 | 330,000 | 331,000 | 357 |
| 2004/08/02 | 347,000 | 349,000 | 342,000 | 344,000 | 183 |
| 2004/07/30 | 350,000 | 350,000 | 342,000 | 345,000 | 311 |
| 2004/07/29 | 360,000 | 360,000 | 344,000 | 345,000 | 500 |
| 2004/07/28 | 359,000 | 364,000 | 350,000 | 353,000 | 866 |
| 2004/07/27 | 365,000 | 371,000 | 344,000 | 345,000 | 503 |
| 2004/07/26 | 370,000 | 370,000 | 362,000 | 366,000 | 145 |
| 2004/07/23 | 376,000 | 378,000 | 368,000 | 372,000 | 305 |
| 2004/07/22 | 381,000 | 384,000 | 380,000 | 381,000 | 268 |
| 2004/07/21 | 373,000 | 395,000 | 369,000 | 391,000 | 627 |
| 2004/07/20 | 363,000 | 367,000 | 360,000 | 364,000 | 161 |
| 2004/07/16 | 356,000 | 379,000 | 356,000 | 367,000 | 196 |
| 2004/07/15 | 380,000 | 384,000 | 354,000 | 365,000 | 466 |
| 2004/07/14 | 401,000 | 402,000 | 372,000 | 386,000 | 834 |
| 2004/07/13 | 387,000 | 409,000 | 382,000 | 409,000 | 2,156 |
| 2004/07/12 | 383,000 | 387,000 | 374,000 | 387,000 | 324 |
| 2004/07/09 | 370,000 | 381,000 | 369,000 | 379,000 | 367 |
| 2004/07/08 | 384,000 | 385,000 | 371,000 | 375,000 | 250 |
| 2004/07/07 | 370,000 | 385,000 | 360,000 | 381,000 | 615 |
| 2004/07/06 | 394,000 | 394,000 | 375,000 | 385,000 | 898 |
| 2004/07/05 | 385,000 | 398,000 | 370,000 | 396,000 | 1,288 |
| 2004/07/02 | 374,000 | 388,000 | 368,000 | 378,000 | 1,382 |
| 2004/07/01 | 340,000 | 389,000 | 333,000 | 389,000 | 4,269 |
| 2004/06/30 | 344,000 | 347,000 | 335,000 | 339,000 | 567 |
| 2004/06/29 | 331,000 | 350,000 | 327,000 | 342,000 | 971 |
| 2004/06/28 | 323,000 | 330,000 | 320,000 | 330,000 | 331 |
| 2004/06/25 | 315,000 | 320,000 | 311,000 | 318,000 | 266 |
| 2004/06/24 | 310,000 | 325,000 | 309,000 | 317,000 | 416 |
| 2004/06/23 | 315,000 | 316,000 | 306,000 | 310,000 | 453 |
| 2004/06/22 | 320,000 | 323,000 | 311,000 | 312,000 | 380 |
| 2004/06/21 | 336,000 | 336,000 | 320,000 | 323,000 | 807 |
| 2004/06/18 | 356,000 | 365,000 | 330,000 | 334,000 | 2,625 |
| 2004/06/17 | 340,000 | 355,000 | 334,000 | 355,000 | 4,394 |
| 2004/06/16 | 304,000 | 307,000 | 300,000 | 305,000 | 501 |
| 2004/06/15 | 302,000 | 304,000 | 299,000 | 301,000 | 247 |
| 2004/06/14 | 308,000 | 308,000 | 301,000 | 305,000 | 358 |
| 2004/06/11 | 302,000 | 304,000 | 299,000 | 301,000 | 311 |
| 2004/06/10 | 298,000 | 305,000 | 297,000 | 301,000 | 321 |
| 2004/06/09 | 300,000 | 302,000 | 297,000 | 300,000 | 329 |
| 2004/06/08 | 312,000 | 313,000 | 296,000 | 301,000 | 378 |
| 2004/06/07 | 291,000 | 305,000 | 291,000 | 303,000 | 419 |
| 2004/06/04 | 296,000 | 298,000 | 286,000 | 291,000 | 353 |
| 2004/06/03 | 305,000 | 306,000 | 297,000 | 300,000 | 507 |
| 2004/06/02 | 311,000 | 314,000 | 305,000 | 307,000 | 324 |
| 2004/06/01 | 315,000 | 320,000 | 310,000 | 310,000 | 292 |
| 2004/05/31 | 318,000 | 325,000 | 311,000 | 318,000 | 409 |
| 2004/05/28 | 325,000 | 328,000 | 311,000 | 319,000 | 535 |
| 2004/05/27 | 324,000 | 332,000 | 324,000 | 325,000 | 355 |
| 2004/05/26 | 345,000 | 345,000 | 324,000 | 324,000 | 651 |
| 2004/05/25 | 340,000 | 352,000 | 326,000 | 341,000 | 1,892 |
| 2004/05/24 | 310,000 | 337,000 | 308,000 | 335,000 | 1,963 |
| 2004/05/21 | 292,000 | 304,000 | 289,000 | 298,000 | 696 |
| 2004/05/20 | 290,000 | 297,000 | 279,000 | 290,000 | 761 |
| 2004/05/19 | 269,000 | 293,000 | 269,000 | 288,000 | 1,088 |
| 2004/05/18 | 250,000 | 275,000 | 250,000 | 264,000 | 1,346 |
| 2004/05/17 | 288,000 | 288,000 | 256,000 | 256,000 | 1,472 |
| 2004/05/14 | 305,000 | 312,000 | 296,000 | 296,000 | 727 |
| 2004/05/13 | 316,000 | 319,000 | 311,000 | 315,000 | 680 |
| 2004/05/12 | 312,000 | 336,000 | 312,000 | 326,000 | 1,153 |
| 2004/05/11 | 305,000 | 323,000 | 291,000 | 302,000 | 1,664 |
| 2004/05/10 | 368,000 | 372,000 | 327,000 | 329,000 | 1,247 |
| 2004/05/07 | 355,000 | 383,000 | 351,000 | 373,000 | 1,436 |
| 2004/05/06 | 387,000 | 388,000 | 365,000 | 365,000 | 1,347 |
| 2004/04/30 | 386,000 | 387,000 | 377,000 | 387,000 | 941 |
| 2004/04/28 | 390,000 | 396,000 | 383,000 | 388,000 | 1,861 |
| 2004/04/27 | 411,000 | 411,000 | 391,000 | 391,000 | 2,655 |
| 2004/04/26 | 395,000 | 416,000 | 395,000 | 411,000 | 4,112 |
| 2004/04/23 | 398,000 | 400,000 | 385,000 | 388,000 | 2,415 |
| 2004/04/22 | 400,000 | 403,000 | 396,000 | 399,000 | 1,089 |
| 2004/04/21 | 405,000 | 409,000 | 399,000 | 402,000 | 1,482 |
| 2004/04/20 | 410,000 | 415,000 | 406,000 | 409,000 | 1,267 |
| 2004/04/19 | 428,000 | 428,000 | 412,000 | 415,000 | 750 |
| 2004/04/16 | 425,000 | 429,000 | 418,000 | 427,000 | 1,101 |
| 2004/04/15 | 445,000 | 446,000 | 415,000 | 419,000 | 3,124 |
| 2004/04/14 | 452,000 | 459,000 | 449,000 | 450,000 | 1,723 |
| 2004/04/13 | 485,000 | 488,000 | 464,000 | 466,000 | 4,041 |
| 2004/04/12 | 435,000 | 468,000 | 426,000 | 468,000 | 4,705 |
| 2004/04/09 | 446,000 | 449,000 | 426,000 | 432,000 | 2,846 |
| 2004/04/08 | 448,000 | 457,000 | 444,000 | 456,000 | 3,949 |
| 2004/04/07 | 450,000 | 461,000 | 436,000 | 443,000 | 6,101 |
| 2004/04/06 | 512,000 | 515,000 | 451,000 | 470,000 | 16,270 |
| 2004/04/05 | 482,000 | 482,000 | 482,000 | 482,000 | 657 |
| 2004/04/02 | 382,000 | 432,000 | 382,000 | 432,000 | 18,677 |