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 |
|---|---|---|---|---|---|
| 2008/12/30 | 403,000 | 405,000 | 396,000 | 396,000 | 320 |
| 2008/12/29 | 404,000 | 409,000 | 400,000 | 405,000 | 926 |
| 2008/12/26 | 390,000 | 397,000 | 385,000 | 396,000 | 1,038 |
| 2008/12/25 | 400,000 | 402,000 | 385,000 | 395,000 | 1,299 |
| 2008/12/24 | 406,000 | 417,000 | 402,000 | 408,000 | 732 |
| 2008/12/22 | 409,000 | 416,000 | 405,000 | 409,000 | 1,236 |
| 2008/12/19 | 427,000 | 437,000 | 418,000 | 424,000 | 1,171 |
| 2008/12/18 | 440,000 | 450,000 | 421,000 | 421,000 | 1,966 |
| 2008/12/17 | 450,000 | 453,000 | 425,000 | 436,000 | 1,428 |
| 2008/12/16 | 446,000 | 450,000 | 435,000 | 443,000 | 1,228 |
| 2008/12/15 | 454,000 | 466,000 | 450,000 | 454,000 | 1,005 |
| 2008/12/12 | 445,000 | 466,000 | 439,000 | 444,000 | 1,654 |
| 2008/12/11 | 461,000 | 466,000 | 440,000 | 440,000 | 1,588 |
| 2008/12/10 | 453,000 | 470,000 | 446,000 | 467,000 | 2,678 |
| 2008/12/09 | 445,000 | 457,000 | 438,000 | 453,000 | 3,045 |
| 2008/12/08 | 430,000 | 442,000 | 420,000 | 440,000 | 2,046 |
| 2008/12/05 | 413,000 | 435,000 | 407,000 | 427,000 | 3,282 |
| 2008/12/04 | 396,000 | 409,000 | 389,000 | 397,000 | 2,103 |
| 2008/12/03 | 415,000 | 419,000 | 404,000 | 406,000 | 2,101 |
| 2008/12/02 | 403,000 | 428,000 | 402,000 | 425,000 | 1,876 |
| 2008/12/01 | 424,000 | 443,000 | 408,000 | 417,000 | 1,719 |
| 2008/11/28 | 416,000 | 431,000 | 415,000 | 427,000 | 1,280 |
| 2008/11/27 | 446,000 | 449,000 | 412,000 | 416,000 | 3,844 |
| 2008/11/26 | 439,000 | 456,000 | 437,000 | 450,000 | 3,960 |
| 2008/11/25 | 413,000 | 435,000 | 408,000 | 426,000 | 5,047 |
| 2008/11/21 | 359,000 | 390,000 | 350,000 | 386,000 | 2,948 |
| 2008/11/20 | 360,000 | 384,000 | 356,000 | 374,000 | 1,753 |
| 2008/11/19 | 369,000 | 410,000 | 362,000 | 373,000 | 3,677 |
| 2008/11/18 | 365,000 | 365,000 | 342,000 | 362,000 | 3,709 |
| 2008/11/17 | 367,000 | 377,000 | 357,000 | 364,000 | 2,148 |
| 2008/11/14 | 385,000 | 394,000 | 357,000 | 374,000 | 3,263 |
| 2008/11/13 | 375,000 | 395,000 | 371,000 | 376,000 | 3,246 |
| 2008/11/12 | 394,000 | 401,000 | 384,000 | 385,000 | 2,270 |
| 2008/11/11 | 385,000 | 408,000 | 376,000 | 401,000 | 2,851 |
| 2008/11/10 | 364,000 | 383,000 | 363,000 | 380,000 | 2,204 |
| 2008/11/07 | 365,000 | 385,000 | 351,000 | 359,000 | 3,807 |
| 2008/11/06 | 355,000 | 390,000 | 352,000 | 389,000 | 3,200 |
| 2008/11/05 | 336,000 | 376,000 | 335,000 | 370,000 | 3,007 |
| 2008/11/04 | 311,000 | 332,000 | 308,000 | 330,000 | 1,937 |
| 2008/10/31 | 274,100 | 311,000 | 271,000 | 311,000 | 3,698 |
| 2008/10/30 | 272,800 | 285,000 | 261,800 | 270,100 | 2,391 |
| 2008/10/29 | 283,000 | 296,000 | 260,000 | 270,500 | 1,908 |
| 2008/10/28 | 234,000 | 277,900 | 231,500 | 275,000 | 1,946 |
| 2008/10/27 | 244,000 | 256,000 | 234,000 | 244,800 | 2,054 |
| 2008/10/24 | 256,000 | 256,900 | 241,000 | 244,000 | 1,667 |
| 2008/10/23 | 260,000 | 265,600 | 251,800 | 260,000 | 1,169 |
| 2008/10/22 | 270,000 | 275,700 | 266,100 | 271,500 | 1,699 |
| 2008/10/21 | 278,000 | 281,000 | 270,100 | 270,100 | 1,774 |
| 2008/10/20 | 256,000 | 273,000 | 256,000 | 270,000 | 1,649 |
| 2008/10/17 | 270,000 | 276,700 | 251,400 | 252,800 | 1,789 |
| 2008/10/16 | 263,500 | 275,100 | 257,600 | 262,700 | 1,832 |
| 2008/10/15 | 287,000 | 299,800 | 281,100 | 287,500 | 1,828 |
| 2008/10/14 | 292,000 | 292,000 | 287,300 | 292,000 | 1,586 |
| 2008/10/10 | 222,000 | 259,900 | 220,000 | 252,000 | 2,318 |
| 2008/10/09 | 230,000 | 265,000 | 228,000 | 252,000 | 3,886 |
| 2008/10/08 | 229,400 | 243,900 | 229,400 | 235,200 | 3,184 |
| 2008/10/07 | 210,000 | 270,000 | 202,600 | 269,400 | 5,085 |
| 2008/10/06 | 242,900 | 242,900 | 227,100 | 230,000 | 1,833 |
| 2008/10/03 | 265,900 | 270,200 | 235,500 | 253,900 | 3,461 |
| 2008/10/02 | 292,500 | 294,700 | 265,200 | 272,700 | 1,725 |
| 2008/10/01 | 296,000 | 299,400 | 286,700 | 292,100 | 1,186 |
| 2008/09/30 | 265,000 | 289,900 | 264,500 | 289,900 | 1,743 |
| 2008/09/29 | 305,000 | 306,000 | 282,800 | 284,800 | 2,544 |
| 2008/09/26 | 327,000 | 330,000 | 298,400 | 300,000 | 3,844 |
| 2008/09/25 | 326,000 | 333,000 | 321,000 | 327,000 | 1,826 |
| 2008/09/24 | 317,000 | 342,000 | 312,000 | 340,000 | 1,963 |
| 2008/09/22 | 325,000 | 332,000 | 321,000 | 327,000 | 2,980 |
| 2008/09/19 | 303,000 | 315,000 | 298,000 | 310,000 | 3,460 |
| 2008/09/18 | 284,100 | 288,900 | 277,100 | 287,200 | 1,643 |
| 2008/09/17 | 290,000 | 303,000 | 285,300 | 290,000 | 3,182 |
| 2008/09/16 | 271,100 | 286,900 | 270,000 | 284,500 | 2,882 |
| 2008/09/12 | 291,500 | 302,000 | 291,500 | 296,100 | 2,962 |
| 2008/09/11 | 300,000 | 307,000 | 290,200 | 290,800 | 5,188 |
| 2008/09/10 | 313,000 | 326,000 | 308,000 | 315,000 | 4,106 |
| 2008/09/09 | 343,000 | 360,000 | 336,000 | 338,000 | 5,010 |
| 2008/09/08 | 336,000 | 350,000 | 336,000 | 343,000 | 3,674 |
| 2008/09/05 | 332,000 | 343,000 | 329,000 | 335,000 | 2,570 |
| 2008/09/04 | 361,000 | 361,000 | 346,000 | 352,000 | 3,344 |
| 2008/09/03 | 380,000 | 381,000 | 363,000 | 366,000 | 1,214 |
| 2008/09/02 | 386,000 | 395,000 | 379,000 | 382,000 | 1,063 |
| 2008/09/01 | 380,000 | 392,000 | 379,000 | 391,000 | 1,326 |
| 2008/08/29 | 365,000 | 393,000 | 357,000 | 390,000 | 2,958 |
| 2008/08/28 | 356,000 | 360,000 | 352,000 | 357,000 | 1,533 |
| 2008/08/27 | 352,000 | 363,000 | 350,000 | 352,000 | 2,224 |
| 2008/08/26 | 349,000 | 363,000 | 340,000 | 357,000 | 2,915 |
| 2008/08/25 | 383,000 | 393,000 | 382,000 | 382,000 | 1,543 |
| 2008/08/22 | 389,000 | 395,000 | 381,000 | 381,000 | 1,379 |
| 2008/08/21 | 407,000 | 408,000 | 394,000 | 395,000 | 1,600 |
| 2008/08/20 | 405,000 | 416,000 | 403,000 | 407,000 | 1,560 |
| 2008/08/19 | 410,000 | 415,000 | 405,000 | 408,000 | 932 |
| 2008/08/18 | 415,000 | 423,000 | 410,000 | 420,000 | 640 |
| 2008/08/15 | 409,000 | 425,000 | 402,000 | 425,000 | 2,029 |
| 2008/08/14 | 433,000 | 433,000 | 407,000 | 409,000 | 1,254 |
| 2008/08/13 | 447,000 | 447,000 | 433,000 | 439,000 | 515 |
| 2008/08/12 | 459,000 | 462,000 | 444,000 | 445,000 | 618 |
| 2008/08/11 | 444,000 | 468,000 | 444,000 | 468,000 | 1,042 |
| 2008/08/08 | 435,000 | 450,000 | 430,000 | 443,000 | 233 |
| 2008/08/07 | 451,000 | 452,000 | 440,000 | 444,000 | 479 |
| 2008/08/06 | 443,000 | 460,000 | 439,000 | 456,000 | 895 |
| 2008/08/05 | 416,000 | 428,000 | 407,000 | 428,000 | 1,077 |
| 2008/08/04 | 450,000 | 451,000 | 421,000 | 421,000 | 697 |
| 2008/08/01 | 454,000 | 462,000 | 450,000 | 460,000 | 409 |
| 2008/07/31 | 465,000 | 469,000 | 435,000 | 466,000 | 1,395 |
| 2008/07/30 | 464,000 | 469,000 | 454,000 | 460,000 | 1,000 |
| 2008/07/29 | 464,000 | 473,000 | 449,000 | 454,000 | 1,253 |
| 2008/07/28 | 477,000 | 492,000 | 474,000 | 484,000 | 887 |
| 2008/07/25 | 480,000 | 486,000 | 467,000 | 467,000 | 1,175 |
| 2008/07/24 | 494,000 | 509,000 | 483,000 | 497,000 | 2,557 |
| 2008/07/23 | 449,000 | 494,000 | 446,000 | 494,000 | 3,854 |
| 2008/07/22 | 427,000 | 444,000 | 425,000 | 444,000 | 1,882 |
| 2008/07/18 | 428,000 | 429,000 | 414,000 | 417,000 | 1,010 |
| 2008/07/17 | 425,000 | 433,000 | 419,000 | 424,000 | 995 |
| 2008/07/16 | 410,000 | 423,000 | 403,000 | 422,000 | 1,211 |
| 2008/07/15 | 427,000 | 440,000 | 413,000 | 421,000 | 2,684 |
| 2008/07/14 | 404,000 | 428,000 | 400,000 | 423,000 | 1,832 |
| 2008/07/11 | 397,000 | 408,000 | 388,000 | 403,000 | 1,818 |
| 2008/07/10 | 386,000 | 397,000 | 377,000 | 387,000 | 3,420 |
| 2008/07/09 | 426,000 | 430,000 | 390,000 | 395,000 | 3,589 |
| 2008/07/08 | 428,000 | 437,000 | 421,000 | 428,000 | 1,984 |
| 2008/07/07 | 413,000 | 442,000 | 406,000 | 437,000 | 2,117 |
| 2008/07/04 | 453,000 | 454,000 | 422,000 | 422,000 | 3,109 |
| 2008/07/03 | 457,000 | 457,000 | 441,000 | 448,000 | 3,605 |
| 2008/07/02 | 444,000 | 471,000 | 441,000 | 471,000 | 3,687 |
| 2008/07/01 | 447,000 | 454,000 | 433,000 | 442,000 | 3,315 |
| 2008/06/30 | 460,000 | 460,000 | 438,000 | 447,000 | 2,677 |
| 2008/06/27 | 460,000 | 473,000 | 453,000 | 470,000 | 1,936 |
| 2008/06/26 | 487,000 | 489,000 | 469,000 | 472,000 | 2,457 |
| 2008/06/25 | 495,000 | 495,000 | 483,000 | 485,000 | 1,780 |
| 2008/06/24 | 525,000 | 525,000 | 501,000 | 501,000 | 1,292 |
| 2008/06/23 | 536,000 | 536,000 | 530,000 | 531,000 | 414 |
| 2008/06/20 | 535,000 | 539,000 | 531,000 | 536,000 | 911 |
| 2008/06/19 | 552,000 | 554,000 | 534,000 | 536,000 | 772 |
| 2008/06/18 | 554,000 | 558,000 | 553,000 | 556,000 | 376 |
| 2008/06/17 | 564,000 | 566,000 | 549,000 | 555,000 | 1,012 |
| 2008/06/16 | 575,000 | 579,000 | 518,000 | 555,000 | 941 |
| 2008/06/13 | 575,000 | 579,000 | 561,000 | 570,000 | 874 |
| 2008/06/12 | 560,000 | 566,000 | 551,000 | 561,000 | 948 |
| 2008/06/11 | 573,000 | 575,000 | 560,000 | 562,000 | 685 |
| 2008/06/10 | 594,000 | 598,000 | 579,000 | 586,000 | 438 |
| 2008/06/09 | 591,000 | 601,000 | 586,000 | 597,000 | 378 |
| 2008/06/06 | 600,000 | 604,000 | 596,000 | 601,000 | 706 |
| 2008/06/05 | 583,000 | 598,000 | 582,000 | 598,000 | 633 |
| 2008/06/04 | 575,000 | 589,000 | 573,000 | 588,000 | 1,011 |
| 2008/06/03 | 580,000 | 583,000 | 572,000 | 572,000 | 796 |
| 2008/06/02 | 588,000 | 590,000 | 581,000 | 583,000 | 528 |
| 2008/05/30 | 591,000 | 597,000 | 589,000 | 591,000 | 657 |
| 2008/05/29 | 600,000 | 600,000 | 585,000 | 594,000 | 1,418 |
| 2008/05/28 | 604,000 | 605,000 | 595,000 | 604,000 | 341 |
| 2008/05/27 | 608,000 | 608,000 | 595,000 | 597,000 | 483 |
| 2008/05/26 | 612,000 | 618,000 | 609,000 | 609,000 | 612 |
| 2008/05/23 | 615,000 | 620,000 | 612,000 | 613,000 | 845 |
| 2008/05/22 | 603,000 | 610,000 | 603,000 | 607,000 | 379 |
| 2008/05/21 | 601,000 | 616,000 | 601,000 | 610,000 | 635 |
| 2008/05/20 | 598,000 | 619,000 | 593,000 | 611,000 | 888 |
| 2008/05/19 | 604,000 | 607,000 | 580,000 | 598,000 | 918 |
| 2008/05/16 | 606,000 | 607,000 | 602,000 | 603,000 | 432 |
| 2008/05/15 | 606,000 | 615,000 | 603,000 | 611,000 | 657 |
| 2008/05/14 | 620,000 | 620,000 | 605,000 | 607,000 | 1,005 |
| 2008/05/13 | 633,000 | 634,000 | 605,000 | 624,000 | 1,351 |
| 2008/05/12 | 599,000 | 635,000 | 595,000 | 625,000 | 2,994 |
| 2008/05/09 | 579,000 | 600,000 | 579,000 | 599,000 | 1,979 |
| 2008/05/08 | 569,000 | 588,000 | 563,000 | 579,000 | 1,198 |
| 2008/05/07 | 577,000 | 582,000 | 568,000 | 570,000 | 783 |
| 2008/05/02 | 584,000 | 587,000 | 570,000 | 572,000 | 821 |
| 2008/05/01 | 574,000 | 599,000 | 568,000 | 580,000 | 2,513 |
| 2008/04/30 | 565,000 | 579,000 | 552,000 | 564,000 | 2,450 |
| 2008/04/28 | 535,000 | 564,000 | 535,000 | 548,000 | 3,229 |
| 2008/04/25 | 505,000 | 543,000 | 505,000 | 543,000 | 5,811 |
| 2008/04/24 | 474,000 | 500,000 | 474,000 | 493,000 | 2,404 |
| 2008/04/23 | 471,000 | 480,000 | 470,000 | 473,000 | 680 |
| 2008/04/22 | 492,000 | 502,000 | 472,000 | 476,000 | 2,233 |
| 2008/04/21 | 491,000 | 492,000 | 487,000 | 491,000 | 569 |
| 2008/04/18 | 487,000 | 489,000 | 480,000 | 488,000 | 363 |
| 2008/04/17 | 490,000 | 490,000 | 483,000 | 488,000 | 947 |
| 2008/04/16 | 476,000 | 482,000 | 476,000 | 482,000 | 627 |
| 2008/04/15 | 472,000 | 473,000 | 465,000 | 468,000 | 356 |
| 2008/04/14 | 463,000 | 470,000 | 460,000 | 469,000 | 304 |
| 2008/04/11 | 470,000 | 475,000 | 468,000 | 471,000 | 428 |
| 2008/04/10 | 463,000 | 474,000 | 457,000 | 471,000 | 436 |
| 2008/04/09 | 478,000 | 479,000 | 465,000 | 466,000 | 1,099 |
| 2008/04/08 | 481,000 | 495,000 | 475,000 | 475,000 | 1,101 |
| 2008/04/07 | 475,000 | 482,000 | 472,000 | 481,000 | 887 |
| 2008/04/04 | 478,000 | 483,000 | 475,000 | 481,000 | 781 |
| 2008/04/03 | 484,000 | 488,000 | 471,000 | 483,000 | 811 |
| 2008/04/02 | 489,000 | 494,000 | 482,000 | 488,000 | 1,593 |
| 2008/04/01 | 450,000 | 482,000 | 447,000 | 482,000 | 2,457 |
| 2008/03/31 | 446,000 | 459,000 | 445,000 | 453,000 | 1,301 |
| 2008/03/28 | 457,000 | 462,000 | 443,000 | 445,000 | 3,484 |
| 2008/03/27 | 480,000 | 480,000 | 452,000 | 466,000 | 2,305 |
| 2008/03/26 | 482,000 | 487,000 | 478,000 | 485,000 | 2,077 |
| 2008/03/25 | 504,000 | 504,000 | 483,000 | 499,000 | 1,812 |
| 2008/03/24 | 507,000 | 512,000 | 505,000 | 510,000 | 789 |
| 2008/03/21 | 522,000 | 524,000 | 508,000 | 509,000 | 1,057 |
| 2008/03/19 | 531,000 | 531,000 | 518,000 | 522,000 | 1,247 |
| 2008/03/18 | 495,000 | 517,000 | 493,000 | 501,000 | 2,046 |
| 2008/03/17 | 510,000 | 516,000 | 488,000 | 509,000 | 663 |
| 2008/03/14 | 515,000 | 522,000 | 510,000 | 512,000 | 799 |
| 2008/03/13 | 524,000 | 524,000 | 507,000 | 515,000 | 806 |
| 2008/03/12 | 523,000 | 529,000 | 513,000 | 523,000 | 2,954 |
| 2008/03/11 | 480,000 | 505,000 | 476,000 | 498,000 | 1,509 |
| 2008/03/10 | 532,000 | 532,000 | 502,000 | 503,000 | 1,695 |
| 2008/03/07 | 525,000 | 547,000 | 522,000 | 542,000 | 2,048 |
| 2008/03/06 | 528,000 | 530,000 | 521,000 | 525,000 | 985 |
| 2008/03/05 | 528,000 | 533,000 | 522,000 | 530,000 | 694 |
| 2008/03/04 | 535,000 | 536,000 | 525,000 | 534,000 | 768 |
| 2008/03/03 | 536,000 | 536,000 | 513,000 | 533,000 | 1,329 |
| 2008/02/29 | 547,000 | 548,000 | 538,000 | 546,000 | 680 |
| 2008/02/28 | 550,000 | 555,000 | 547,000 | 552,000 | 843 |
| 2008/02/27 | 553,000 | 558,000 | 551,000 | 554,000 | 869 |
| 2008/02/26 | 558,000 | 560,000 | 547,000 | 554,000 | 840 |
| 2008/02/25 | 561,000 | 564,000 | 551,000 | 554,000 | 1,090 |
| 2008/02/22 | 542,000 | 548,000 | 536,000 | 539,000 | 1,812 |
| 2008/02/21 | 562,000 | 562,000 | 541,000 | 556,000 | 1,147 |
| 2008/02/20 | 576,000 | 580,000 | 547,000 | 552,000 | 1,110 |
| 2008/02/19 | 583,000 | 590,000 | 572,000 | 583,000 | 909 |
| 2008/02/18 | 554,000 | 590,000 | 554,000 | 589,000 | 1,471 |
| 2008/02/15 | 537,000 | 552,000 | 535,000 | 547,000 | 597 |
| 2008/02/14 | 538,000 | 552,000 | 533,000 | 543,000 | 793 |
| 2008/02/13 | 543,000 | 547,000 | 528,000 | 533,000 | 969 |
| 2008/02/12 | 541,000 | 546,000 | 527,000 | 536,000 | 1,781 |
| 2008/02/08 | 549,000 | 556,000 | 537,000 | 556,000 | 1,004 |
| 2008/02/07 | 535,000 | 561,000 | 525,000 | 557,000 | 1,102 |
| 2008/02/06 | 550,000 | 559,000 | 540,000 | 542,000 | 827 |
| 2008/02/05 | 575,000 | 576,000 | 560,000 | 567,000 | 762 |
| 2008/02/04 | 574,000 | 586,000 | 571,000 | 577,000 | 703 |
| 2008/02/01 | 578,000 | 580,000 | 561,000 | 575,000 | 623 |
| 2008/01/31 | 581,000 | 584,000 | 575,000 | 575,000 | 287 |
| 2008/01/30 | 585,000 | 590,000 | 575,000 | 579,000 | 625 |
| 2008/01/29 | 583,000 | 585,000 | 570,000 | 585,000 | 1,250 |
| 2008/01/28 | 589,000 | 593,000 | 573,000 | 574,000 | 1,186 |
| 2008/01/25 | 598,000 | 601,000 | 588,000 | 593,000 | 1,301 |
| 2008/01/24 | 592,000 | 602,000 | 589,000 | 594,000 | 1,828 |
| 2008/01/23 | 600,000 | 605,000 | 568,000 | 590,000 | 2,437 |
| 2008/01/22 | 600,000 | 609,000 | 562,000 | 572,000 | 4,853 |
| 2008/01/21 | 591,000 | 628,000 | 591,000 | 625,000 | 3,450 |
| 2008/01/18 | 576,000 | 600,000 | 570,000 | 600,000 | 2,908 |
| 2008/01/17 | 568,000 | 587,000 | 563,000 | 581,000 | 2,849 |
| 2008/01/16 | 577,000 | 601,000 | 558,000 | 558,000 | 5,188 |
| 2008/01/15 | 573,000 | 591,000 | 564,000 | 580,000 | 3,586 |
| 2008/01/11 | 580,000 | 586,000 | 565,000 | 582,000 | 3,860 |
| 2008/01/10 | 555,000 | 570,000 | 555,000 | 567,000 | 2,696 |
| 2008/01/09 | 528,000 | 563,000 | 528,000 | 555,000 | 2,055 |
| 2008/01/08 | 528,000 | 541,000 | 525,000 | 538,000 | 908 |
| 2008/01/07 | 513,000 | 543,000 | 505,000 | 537,000 | 2,587 |
| 2008/01/04 | 510,000 | 520,000 | 507,000 | 520,000 | 594 |