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 |
|---|---|---|---|---|---|
| 2005/12/30 | 749,999 | 750,999 | 730,999 | 739,999 | 293 |
| 2005/12/29 | 749,999 | 764,999 | 729,999 | 762,999 | 574 |
| 2005/12/28 | 749,999 | 764,999 | 735,999 | 757,999 | 374 |
| 2005/12/27 | 741,999 | 750,999 | 734,999 | 744,999 | 449 |
| 2005/12/26 | 718,999 | 784,999 | 718,999 | 779,999 | 837 |
| 2005/12/22 | 679,999 | 738,999 | 673,999 | 717,999 | 1,684 |
| 2005/12/21 | 671,999 | 682,999 | 660,999 | 663,999 | 372 |
| 2005/12/20 | 669,999 | 672,999 | 651,999 | 661,999 | 256 |
| 2005/12/19 | 669,999 | 685,999 | 650,999 | 667,999 | 589 |
| 2005/12/16 | 634,999 | 672,999 | 632,999 | 669,999 | 1,124 |
| 2005/12/15 | 629,999 | 631,999 | 625,999 | 627,999 | 339 |
| 2005/12/14 | 638,999 | 639,999 | 625,999 | 629,999 | 410 |
| 2005/12/13 | 615,999 | 639,999 | 612,999 | 625,999 | 577 |
| 2005/12/12 | 597,999 | 618,999 | 597,999 | 615,999 | 332 |
| 2005/12/09 | 599,999 | 599,999 | 577,999 | 597,999 | 255 |
| 2005/12/08 | 599,999 | 607,999 | 599,999 | 602,999 | 218 |
| 2005/12/07 | 609,999 | 610,999 | 596,999 | 598,999 | 280 |
| 2005/12/06 | 614,999 | 614,999 | 604,999 | 608,999 | 291 |
| 2005/12/05 | 612,999 | 615,999 | 610,999 | 614,999 | 266 |
| 2005/12/02 | 611,999 | 615,999 | 609,999 | 609,999 | 439 |
| 2005/12/01 | 611,999 | 613,999 | 605,999 | 607,999 | 116 |
| 2005/11/30 | 609,999 | 614,999 | 604,999 | 609,999 | 542 |
| 2005/11/29 | 589,999 | 620,999 | 589,999 | 604,999 | 607 |
| 2005/11/28 | 594,999 | 595,999 | 585,999 | 586,999 | 198 |
| 2005/11/25 | 599,999 | 601,999 | 579,999 | 584,999 | 256 |
| 2005/11/24 | 604,999 | 608,999 | 600,999 | 601,999 | 127 |
| 2005/11/22 | 604,999 | 606,999 | 604,999 | 604,999 | 40 |
| 2005/11/21 | 609,999 | 609,999 | 599,999 | 607,999 | 89 |
| 2005/11/18 | 609,999 | 611,999 | 605,999 | 609,999 | 258 |
| 2005/11/17 | 606,999 | 609,999 | 605,999 | 606,999 | 70 |
| 2005/11/16 | 608,999 | 609,999 | 604,999 | 606,999 | 123 |
| 2005/11/15 | 611,999 | 611,999 | 594,999 | 609,999 | 56 |
| 2005/11/14 | 610,999 | 614,999 | 609,999 | 612,999 | 77 |
| 2005/11/11 | 610,999 | 611,999 | 605,999 | 610,999 | 65 |
| 2005/11/10 | 609,999 | 619,999 | 606,999 | 611,999 | 182 |
| 2005/11/09 | 604,999 | 609,999 | 598,999 | 605,999 | 111 |
| 2005/11/08 | 598,999 | 603,999 | 598,999 | 603,999 | 30 |
| 2005/11/07 | 605,999 | 605,999 | 597,999 | 598,999 | 60 |
| 2005/11/04 | 608,999 | 608,999 | 588,999 | 605,999 | 172 |
| 2005/11/02 | 612,999 | 614,999 | 591,999 | 593,999 | 364 |
| 2005/11/01 | 609,999 | 629,999 | 605,999 | 612,999 | 700 |
| 2005/10/31 | 599,999 | 609,999 | 598,999 | 605,999 | 245 |
| 2005/10/28 | 599,999 | 599,999 | 597,999 | 598,999 | 99 |
| 2005/10/27 | 599,999 | 605,999 | 597,999 | 599,999 | 535 |
| 2005/10/26 | 596,999 | 599,999 | 589,999 | 594,999 | 270 |
| 2005/10/25 | 579,999 | 589,999 | 574,999 | 587,999 | 148 |
| 2005/10/24 | 574,999 | 579,999 | 572,999 | 574,999 | 28 |
| 2005/10/21 | 579,999 | 579,999 | 572,999 | 574,999 | 37 |
| 2005/10/20 | 599,999 | 599,999 | 579,999 | 579,999 | 76 |
| 2005/10/19 | 574,999 | 589,999 | 574,999 | 582,999 | 156 |
| 2005/10/18 | 597,999 | 597,999 | 588,999 | 594,999 | 71 |
| 2005/10/17 | 597,999 | 604,999 | 593,999 | 596,999 | 441 |
| 2005/10/14 | 583,999 | 596,999 | 583,999 | 596,999 | 484 |
| 2005/10/13 | 589,999 | 589,999 | 560,999 | 576,999 | 101 |
| 2005/10/12 | 589,999 | 592,999 | 579,999 | 588,999 | 94 |
| 2005/10/11 | 583,999 | 589,999 | 574,999 | 589,999 | 69 |
| 2005/10/07 | 578,999 | 578,999 | 561,999 | 569,999 | 95 |
| 2005/10/06 | 564,999 | 588,999 | 560,999 | 578,999 | 380 |
| 2005/10/05 | 602,999 | 602,999 | 579,999 | 588,999 | 338 |
| 2005/10/04 | 594,999 | 613,999 | 589,999 | 603,999 | 187 |
| 2005/10/03 | 568,999 | 609,999 | 563,999 | 599,999 | 848 |
| 2005/09/30 | 545,999 | 561,999 | 533,999 | 561,999 | 768 |
| 2005/09/29 | 509,000 | 543,999 | 509,000 | 516,999 | 94 |
| 2005/09/28 | 500,999 | 515,000 | 500,999 | 509,000 | 105 |
| 2005/09/27 | 532,999 | 532,999 | 526,999 | 528,999 | 51 |
| 2005/09/26 | 519,999 | 534,999 | 519,999 | 531,999 | 84 |
| 2005/09/22 | 519,999 | 548,999 | 516,999 | 523,999 | 540 |
| 2005/09/21 | 548,999 | 548,999 | 515,000 | 516,999 | 276 |
| 2005/09/20 | 518,999 | 549,999 | 509,000 | 549,999 | 649 |
| 2005/09/16 | 509,999 | 518,999 | 507,999 | 518,999 | 352 |
| 2005/09/15 | 499,000 | 507,999 | 495,000 | 503,999 | 74 |
| 2005/09/14 | 515,000 | 515,000 | 500,000 | 509,000 | 162 |
| 2005/09/13 | 491,000 | 515,000 | 489,000 | 515,000 | 718 |
| 2005/09/12 | 469,000 | 497,000 | 469,000 | 492,000 | 372 |
| 2005/09/09 | 466,000 | 475,000 | 466,000 | 468,000 | 127 |
| 2005/09/08 | 478,000 | 478,000 | 469,000 | 469,000 | 86 |
| 2005/09/07 | 477,000 | 485,000 | 477,000 | 478,000 | 270 |
| 2005/09/06 | 474,000 | 478,000 | 474,000 | 478,000 | 115 |
| 2005/09/05 | 475,000 | 479,000 | 473,000 | 474,000 | 131 |
| 2005/09/02 | 476,000 | 476,000 | 469,000 | 475,000 | 180 |
| 2005/09/01 | 464,000 | 480,000 | 461,000 | 480,000 | 378 |
| 2005/08/31 | 454,000 | 465,000 | 448,000 | 460,000 | 552 |
| 2005/08/30 | 455,000 | 455,000 | 453,000 | 454,000 | 82 |
| 2005/08/29 | 456,000 | 456,000 | 454,000 | 454,000 | 193 |
| 2005/08/26 | 458,000 | 458,000 | 454,000 | 456,000 | 272 |
| 2005/08/25 | 455,000 | 456,000 | 455,000 | 456,000 | 337 |
| 2005/08/24 | 456,000 | 457,000 | 455,000 | 455,000 | 90 |
| 2005/08/23 | 455,000 | 459,000 | 455,000 | 457,000 | 104 |
| 2005/08/22 | 455,000 | 459,000 | 450,000 | 452,000 | 137 |
| 2005/08/19 | 450,000 | 451,000 | 448,000 | 450,000 | 102 |
| 2005/08/18 | 450,000 | 451,000 | 449,000 | 451,000 | 181 |
| 2005/08/17 | 456,000 | 457,000 | 451,000 | 454,000 | 121 |
| 2005/08/16 | 453,000 | 457,000 | 453,000 | 455,000 | 70 |
| 2005/08/15 | 455,000 | 455,000 | 451,000 | 453,000 | 36 |
| 2005/08/12 | 460,000 | 460,000 | 450,000 | 455,000 | 211 |
| 2005/08/11 | 467,000 | 467,000 | 460,000 | 463,000 | 185 |
| 2005/08/10 | 452,000 | 468,000 | 446,000 | 462,000 | 237 |
| 2005/08/09 | 449,000 | 451,000 | 446,000 | 450,000 | 31 |
| 2005/08/08 | 435,000 | 451,000 | 430,000 | 451,000 | 76 |
| 2005/08/05 | 435,000 | 443,000 | 435,000 | 438,000 | 60 |
| 2005/08/04 | 446,000 | 446,000 | 431,000 | 436,000 | 153 |
| 2005/08/03 | 461,000 | 462,000 | 444,000 | 445,000 | 146 |
| 2005/08/02 | 468,000 | 468,000 | 460,000 | 461,000 | 125 |
| 2005/08/01 | 471,000 | 471,000 | 467,000 | 469,000 | 172 |
| 2005/07/29 | 464,000 | 473,000 | 464,000 | 471,000 | 322 |
| 2005/07/28 | 479,000 | 485,000 | 465,000 | 469,000 | 583 |
| 2005/07/27 | 473,000 | 477,000 | 468,000 | 472,000 | 451 |
| 2005/07/26 | 460,000 | 468,000 | 453,000 | 468,000 | 251 |
| 2005/07/25 | 461,000 | 473,000 | 453,000 | 465,000 | 589 |
| 2005/07/22 | 443,000 | 445,000 | 439,000 | 441,000 | 128 |
| 2005/07/21 | 437,000 | 443,000 | 437,000 | 443,000 | 159 |
| 2005/07/20 | 430,000 | 433,000 | 430,000 | 432,000 | 73 |
| 2005/07/19 | 424,000 | 429,000 | 423,000 | 429,000 | 66 |
| 2005/07/15 | 424,000 | 427,000 | 422,000 | 423,000 | 57 |
| 2005/07/14 | 423,000 | 430,000 | 423,000 | 424,000 | 46 |
| 2005/07/13 | 426,000 | 429,000 | 422,000 | 427,000 | 115 |
| 2005/07/12 | 425,000 | 431,000 | 425,000 | 429,000 | 55 |
| 2005/07/11 | 435,000 | 435,000 | 427,000 | 430,000 | 107 |
| 2005/07/08 | 432,000 | 440,000 | 431,000 | 431,000 | 183 |
| 2005/07/07 | 430,000 | 434,000 | 429,000 | 432,000 | 278 |
| 2005/07/06 | 420,000 | 430,000 | 419,000 | 430,000 | 212 |
| 2005/07/05 | 420,000 | 420,000 | 415,000 | 419,000 | 124 |
| 2005/07/04 | 413,000 | 419,000 | 411,000 | 415,000 | 130 |
| 2005/07/01 | 412,000 | 417,000 | 411,000 | 414,000 | 116 |
| 2005/06/30 | 410,000 | 420,000 | 403,000 | 417,000 | 256 |
| 2005/06/29 | 410,000 | 410,000 | 401,000 | 406,000 | 180 |
| 2005/06/28 | 409,000 | 410,000 | 403,000 | 405,000 | 51 |
| 2005/06/27 | 400,000 | 412,000 | 399,000 | 410,000 | 238 |
| 2005/06/24 | 400,000 | 403,000 | 396,000 | 399,000 | 213 |
| 2005/06/23 | 397,000 | 417,000 | 395,000 | 402,000 | 750 |
| 2005/06/22 | 375,000 | 394,000 | 373,000 | 394,000 | 1,012 |
| 2005/06/21 | 375,000 | 376,000 | 371,000 | 375,000 | 237 |
| 2005/06/20 | 379,000 | 382,000 | 370,000 | 375,000 | 355 |
| 2005/06/17 | 377,000 | 379,000 | 374,000 | 374,000 | 217 |
| 2005/06/16 | 384,000 | 384,000 | 373,000 | 379,000 | 328 |
| 2005/06/15 | 387,000 | 387,000 | 381,000 | 384,000 | 84 |
| 2005/06/14 | 389,000 | 389,000 | 386,000 | 386,000 | 51 |
| 2005/06/13 | 388,000 | 390,000 | 385,000 | 387,000 | 174 |
| 2005/06/10 | 382,000 | 385,000 | 382,000 | 384,000 | 81 |
| 2005/06/09 | 395,000 | 395,000 | 380,000 | 382,000 | 255 |
| 2005/06/08 | 395,000 | 397,000 | 393,000 | 394,000 | 70 |
| 2005/06/07 | 404,000 | 404,000 | 394,000 | 400,000 | 92 |
| 2005/06/06 | 406,000 | 406,000 | 401,000 | 402,000 | 135 |
| 2005/06/03 | 408,000 | 410,000 | 400,000 | 405,000 | 80 |
| 2005/06/02 | 409,000 | 409,000 | 404,000 | 407,000 | 91 |
| 2005/06/01 | 407,000 | 411,000 | 397,000 | 400,000 | 59 |
| 2005/05/31 | 391,000 | 409,000 | 391,000 | 407,000 | 176 |
| 2005/05/30 | 388,000 | 393,000 | 385,000 | 391,000 | 79 |
| 2005/05/27 | 366,000 | 405,000 | 361,000 | 391,000 | 1,266 |
| 2005/05/26 | 382,000 | 393,000 | 366,000 | 367,000 | 459 |
| 2005/05/25 | 395,000 | 400,000 | 384,000 | 384,000 | 281 |
| 2005/05/24 | 410,000 | 410,000 | 395,000 | 396,000 | 240 |
| 2005/05/23 | 423,000 | 423,000 | 408,000 | 411,000 | 173 |
| 2005/05/20 | 426,000 | 426,000 | 420,000 | 425,000 | 72 |
| 2005/05/19 | 435,000 | 435,000 | 423,000 | 426,000 | 117 |
| 2005/05/18 | 440,000 | 440,000 | 432,000 | 437,000 | 389 |
| 2005/05/17 | 440,000 | 440,000 | 425,000 | 437,000 | 350 |
| 2005/05/16 | 413,000 | 443,000 | 413,000 | 443,000 | 646 |
| 2005/05/13 | 428,000 | 428,000 | 413,000 | 415,000 | 304 |
| 2005/05/12 | 431,000 | 431,000 | 422,000 | 422,000 | 287 |
| 2005/05/11 | 431,000 | 431,000 | 427,000 | 431,000 | 333 |
| 2005/05/10 | 433,000 | 435,000 | 429,000 | 432,000 | 119 |
| 2005/05/09 | 436,000 | 448,000 | 429,000 | 430,000 | 425 |
| 2005/05/06 | 440,000 | 440,000 | 427,000 | 435,000 | 232 |
| 2005/05/02 | 445,000 | 446,000 | 439,000 | 440,000 | 364 |
| 2005/04/28 | 464,000 | 464,000 | 448,000 | 452,000 | 263 |
| 2005/04/27 | 454,000 | 468,000 | 451,000 | 461,000 | 1,478 |
| 2005/04/26 | 423,000 | 452,000 | 416,000 | 449,000 | 825 |
| 2005/04/25 | 412,000 | 418,000 | 409,000 | 417,000 | 319 |
| 2005/04/22 | 427,000 | 427,000 | 410,000 | 412,000 | 464 |
| 2005/04/21 | 408,000 | 421,000 | 370,000 | 417,000 | 1,095 |
| 2005/04/20 | 420,000 | 422,000 | 410,000 | 415,000 | 463 |
| 2005/04/19 | 428,000 | 435,000 | 417,000 | 417,000 | 419 |
| 2005/04/18 | 414,000 | 429,000 | 407,000 | 423,000 | 790 |
| 2005/04/15 | 451,000 | 452,000 | 433,000 | 439,000 | 1,402 |
| 2005/04/14 | 480,000 | 482,000 | 451,000 | 457,000 | 1,540 |
| 2005/04/13 | 503,000 | 549,999 | 463,000 | 478,000 | 8,186 |
| 2005/04/12 | 482,000 | 502,000 | 476,000 | 502,000 | 3,671 |
| 2005/04/11 | 460,000 | 460,000 | 447,000 | 452,000 | 386 |
| 2005/04/08 | 475,000 | 475,000 | 460,000 | 463,000 | 1,458 |
| 2005/04/07 | 465,000 | 483,000 | 457,000 | 461,000 | 2,666 |
| 2005/04/06 | 435,000 | 443,000 | 435,000 | 440,000 | 317 |
| 2005/04/05 | 420,000 | 446,000 | 420,000 | 442,000 | 505 |
| 2005/04/04 | 415,000 | 422,000 | 413,000 | 420,000 | 123 |
| 2005/04/01 | 412,000 | 422,000 | 405,000 | 416,000 | 234 |
| 2005/03/31 | 417,000 | 419,000 | 410,000 | 410,000 | 218 |
| 2005/03/30 | 420,000 | 421,000 | 402,000 | 409,000 | 226 |
| 2005/03/29 | 436,000 | 436,000 | 410,000 | 430,000 | 313 |
| 2005/03/28 | 421,000 | 440,000 | 419,000 | 440,000 | 804 |
| 2005/03/25 | 410,000 | 422,000 | 410,000 | 422,000 | 426 |
| 2005/03/24 | 407,000 | 419,000 | 407,000 | 410,000 | 146 |
| 2005/03/23 | 413,000 | 414,000 | 401,000 | 405,000 | 392 |
| 2005/03/22 | 420,000 | 420,000 | 414,000 | 418,000 | 505 |
| 2005/03/18 | 430,000 | 430,000 | 418,000 | 423,000 | 767 |
| 2005/03/17 | 407,000 | 428,000 | 403,000 | 428,000 | 2,493 |
| 2005/03/16 | 380,000 | 408,000 | 379,000 | 408,000 | 713 |
| 2005/03/15 | 388,000 | 388,000 | 380,000 | 385,000 | 115 |
| 2005/03/14 | 388,000 | 388,000 | 382,000 | 386,000 | 93 |
| 2005/03/11 | 380,000 | 385,000 | 377,000 | 385,000 | 120 |
| 2005/03/10 | 381,000 | 382,000 | 377,000 | 379,000 | 116 |
| 2005/03/09 | 367,000 | 383,000 | 365,000 | 383,000 | 203 |
| 2005/03/08 | 364,000 | 367,000 | 361,000 | 367,000 | 48 |
| 2005/03/07 | 361,000 | 365,000 | 360,000 | 365,000 | 130 |
| 2005/03/04 | 363,000 | 364,000 | 358,000 | 363,000 | 118 |
| 2005/03/03 | 362,000 | 363,000 | 361,000 | 362,000 | 117 |
| 2005/03/02 | 365,000 | 369,000 | 362,000 | 365,000 | 116 |
| 2005/03/01 | 361,000 | 368,000 | 359,000 | 367,000 | 112 |
| 2005/02/28 | 359,000 | 363,000 | 357,000 | 360,000 | 70 |
| 2005/02/25 | 362,000 | 364,000 | 358,000 | 360,000 | 128 |
| 2005/02/24 | 360,000 | 361,000 | 357,000 | 361,000 | 93 |
| 2005/02/23 | 348,000 | 360,000 | 348,000 | 360,000 | 189 |
| 2005/02/22 | 364,000 | 364,000 | 358,000 | 361,000 | 97 |
| 2005/02/21 | 362,000 | 365,000 | 360,000 | 362,000 | 98 |
| 2005/02/18 | 371,000 | 371,000 | 361,000 | 364,000 | 129 |
| 2005/02/17 | 375,000 | 378,000 | 371,000 | 372,000 | 107 |
| 2005/02/16 | 392,000 | 392,000 | 378,000 | 379,000 | 201 |
| 2005/02/15 | 383,000 | 390,000 | 380,000 | 387,000 | 325 |
| 2005/02/14 | 386,000 | 386,000 | 370,000 | 383,000 | 166 |
| 2005/02/10 | 386,000 | 388,000 | 370,000 | 381,000 | 235 |
| 2005/02/09 | 390,000 | 394,000 | 386,000 | 390,000 | 575 |
| 2005/02/08 | 357,000 | 385,000 | 357,000 | 385,000 | 717 |
| 2005/02/07 | 351,000 | 357,000 | 350,000 | 357,000 | 253 |
| 2005/02/04 | 349,000 | 350,000 | 345,000 | 347,000 | 88 |
| 2005/02/03 | 350,000 | 350,000 | 343,000 | 346,000 | 93 |
| 2005/02/02 | 344,000 | 347,000 | 343,000 | 347,000 | 70 |
| 2005/02/01 | 355,000 | 356,000 | 344,000 | 345,000 | 150 |
| 2005/01/31 | 347,000 | 355,000 | 346,000 | 351,000 | 306 |
| 2005/01/28 | 346,000 | 349,000 | 345,000 | 347,000 | 130 |
| 2005/01/27 | 342,000 | 348,000 | 342,000 | 347,000 | 173 |
| 2005/01/26 | 341,000 | 342,000 | 339,000 | 341,000 | 154 |
| 2005/01/25 | 343,000 | 343,000 | 340,000 | 341,000 | 94 |
| 2005/01/24 | 345,000 | 345,000 | 339,000 | 340,000 | 66 |
| 2005/01/21 | 330,000 | 345,000 | 323,000 | 343,000 | 325 |
| 2005/01/20 | 343,000 | 344,000 | 335,000 | 340,000 | 126 |
| 2005/01/19 | 343,000 | 347,000 | 339,000 | 346,000 | 211 |
| 2005/01/18 | 340,000 | 345,000 | 337,000 | 343,000 | 208 |
| 2005/01/17 | 336,000 | 339,000 | 333,000 | 335,000 | 131 |
| 2005/01/14 | 313,000 | 340,000 | 313,000 | 337,000 | 435 |
| 2005/01/13 | 346,000 | 348,000 | 332,000 | 333,000 | 297 |
| 2005/01/12 | 348,000 | 350,000 | 344,000 | 349,000 | 535 |
| 2005/01/11 | 345,000 | 345,000 | 338,000 | 344,000 | 607 |
| 2005/01/07 | 323,000 | 338,000 | 323,000 | 333,000 | 715 |
| 2005/01/06 | 294,000 | 318,000 | 294,000 | 317,000 | 755 |
| 2005/01/05 | 290,000 | 294,000 | 290,000 | 294,000 | 219 |
| 2005/01/04 | 288,000 | 293,000 | 287,000 | 292,000 | 148 |