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 |
|---|---|---|---|---|---|
| 2012/12/28 | 4,200 | 4,535 | 4,195 | 4,300 | 352,100 |
| 2012/12/27 | 4,090 | 4,235 | 3,995 | 4,190 | 211,000 |
| 2012/12/26 | 4,260 | 4,260 | 4,060 | 4,085 | 157,900 |
| 2012/12/25 | 428,500 | 432,000 | 420,500 | 422,000 | 625 |
| 2012/12/21 | 436,000 | 439,500 | 423,000 | 428,000 | 807 |
| 2012/12/20 | 443,500 | 448,000 | 428,000 | 435,000 | 1,700 |
| 2012/12/19 | 403,500 | 436,000 | 397,000 | 429,500 | 3,419 |
| 2012/12/18 | 414,000 | 414,000 | 402,000 | 403,000 | 1,068 |
| 2012/12/17 | 422,500 | 422,500 | 407,500 | 413,500 | 851 |
| 2012/12/14 | 406,500 | 425,500 | 406,500 | 421,000 | 1,016 |
| 2012/12/13 | 414,500 | 414,500 | 399,000 | 404,500 | 2,271 |
| 2012/12/12 | 381,500 | 448,000 | 380,500 | 407,000 | 3,954 |
| 2012/12/11 | 378,500 | 378,500 | 375,500 | 378,000 | 340 |
| 2012/12/10 | 373,500 | 382,000 | 373,500 | 380,000 | 584 |
| 2012/12/07 | 372,500 | 372,500 | 366,000 | 369,500 | 524 |
| 2012/12/06 | 375,000 | 379,500 | 372,500 | 375,500 | 1,048 |
| 2012/12/05 | 367,000 | 398,000 | 366,500 | 381,000 | 3,429 |
| 2012/12/04 | 336,000 | 380,000 | 336,000 | 369,000 | 4,063 |
| 2012/12/03 | 329,500 | 336,500 | 327,000 | 335,500 | 1,013 |
| 2012/11/30 | 320,000 | 328,000 | 318,500 | 324,000 | 773 |
| 2012/11/29 | 317,500 | 320,000 | 317,500 | 319,500 | 228 |
| 2012/11/28 | 317,500 | 319,000 | 316,500 | 317,500 | 118 |
| 2012/11/27 | 319,500 | 320,000 | 317,500 | 318,500 | 170 |
| 2012/11/26 | 322,000 | 325,000 | 315,000 | 317,500 | 202 |
| 2012/11/22 | 320,000 | 323,000 | 320,000 | 321,000 | 137 |
| 2012/11/21 | 320,500 | 322,000 | 314,500 | 318,500 | 483 |
| 2012/11/20 | 329,000 | 340,500 | 322,500 | 326,000 | 1,468 |
| 2012/11/19 | 315,000 | 320,000 | 315,000 | 320,000 | 285 |
| 2012/11/16 | 319,500 | 324,500 | 319,500 | 322,000 | 307 |
| 2012/11/15 | 310,000 | 318,000 | 310,000 | 315,500 | 196 |
| 2012/11/14 | 309,000 | 310,000 | 306,000 | 310,000 | 97 |
| 2012/11/13 | 312,000 | 312,000 | 309,500 | 312,000 | 74 |
| 2012/11/12 | 315,500 | 315,500 | 313,000 | 313,000 | 79 |
| 2012/11/09 | 313,500 | 316,500 | 313,000 | 315,000 | 170 |
| 2012/11/08 | 315,000 | 321,000 | 314,500 | 321,000 | 249 |
| 2012/11/07 | 321,000 | 323,000 | 315,500 | 321,000 | 176 |
| 2012/11/06 | 312,500 | 325,500 | 311,000 | 321,500 | 339 |
| 2012/11/05 | 315,500 | 316,000 | 310,500 | 312,500 | 107 |
| 2012/11/02 | 305,000 | 312,500 | 301,500 | 312,000 | 683 |
| 2012/11/01 | 300,000 | 307,000 | 298,600 | 305,000 | 389 |
| 2012/10/31 | 296,000 | 300,000 | 295,900 | 297,500 | 608 |
| 2012/10/30 | 303,500 | 304,500 | 292,000 | 294,000 | 581 |
| 2012/10/29 | 311,000 | 311,000 | 300,500 | 304,000 | 777 |
| 2012/10/26 | 310,000 | 310,500 | 300,000 | 310,500 | 685 |
| 2012/10/25 | 320,000 | 321,000 | 319,000 | 320,500 | 225 |
| 2012/10/24 | 322,500 | 323,000 | 321,500 | 322,500 | 131 |
| 2012/10/23 | 321,000 | 326,000 | 321,000 | 325,500 | 128 |
| 2012/10/22 | 320,500 | 323,500 | 317,500 | 321,000 | 170 |
| 2012/10/19 | 327,000 | 327,000 | 322,000 | 325,000 | 284 |
| 2012/10/18 | 323,000 | 331,000 | 321,500 | 325,000 | 208 |
| 2012/10/17 | 325,500 | 326,000 | 321,500 | 323,000 | 310 |
| 2012/10/16 | 320,000 | 325,000 | 320,000 | 323,000 | 273 |
| 2012/10/15 | 313,500 | 317,000 | 311,500 | 316,000 | 176 |
| 2012/10/12 | 320,000 | 320,500 | 310,000 | 313,000 | 546 |
| 2012/10/11 | 325,000 | 329,500 | 323,000 | 323,000 | 381 |
| 2012/10/10 | 330,000 | 331,500 | 327,000 | 329,500 | 209 |
| 2012/10/09 | 335,000 | 335,500 | 333,000 | 333,000 | 523 |
| 2012/10/05 | 335,500 | 337,000 | 333,000 | 335,000 | 276 |
| 2012/10/04 | 335,000 | 338,000 | 332,500 | 338,000 | 259 |
| 2012/10/03 | 335,500 | 337,000 | 333,000 | 333,000 | 211 |
| 2012/10/02 | 338,000 | 340,000 | 334,500 | 337,500 | 314 |
| 2012/10/01 | 346,500 | 348,000 | 337,500 | 338,000 | 178 |
| 2012/09/28 | 335,500 | 339,500 | 334,500 | 339,500 | 273 |
| 2012/09/27 | 334,500 | 338,500 | 334,000 | 335,500 | 178 |
| 2012/09/26 | 336,000 | 339,500 | 334,000 | 336,000 | 208 |
| 2012/09/25 | 335,000 | 336,000 | 332,000 | 335,000 | 433 |
| 2012/09/24 | 351,500 | 351,500 | 338,000 | 339,500 | 412 |
| 2012/09/21 | 345,000 | 354,000 | 345,000 | 353,000 | 720 |
| 2012/09/20 | 337,000 | 345,500 | 337,000 | 343,000 | 518 |
| 2012/09/19 | 331,500 | 338,000 | 331,500 | 337,000 | 567 |
| 2012/09/18 | 326,000 | 332,000 | 324,000 | 331,500 | 375 |
| 2012/09/14 | 326,500 | 330,500 | 326,000 | 326,000 | 347 |
| 2012/09/13 | 324,500 | 326,500 | 323,000 | 325,500 | 561 |
| 2012/09/12 | 318,500 | 326,000 | 318,000 | 323,500 | 335 |
| 2012/09/11 | 318,500 | 320,000 | 313,500 | 318,500 | 373 |
| 2012/09/10 | 330,000 | 330,000 | 317,500 | 317,500 | 537 |
| 2012/09/07 | 319,000 | 325,500 | 312,500 | 325,000 | 1,109 |
| 2012/09/06 | 313,500 | 322,000 | 310,500 | 318,500 | 722 |
| 2012/09/05 | 325,000 | 330,000 | 316,000 | 319,000 | 605 |
| 2012/09/04 | 330,000 | 331,000 | 326,500 | 329,500 | 788 |
| 2012/09/03 | 348,500 | 355,000 | 325,000 | 332,500 | 2,209 |
| 2012/08/31 | 355,000 | 360,500 | 355,000 | 355,500 | 1,376 |
| 2012/08/30 | 360,000 | 360,000 | 355,500 | 357,000 | 508 |
| 2012/08/29 | 373,000 | 373,000 | 348,500 | 355,000 | 1,069 |
| 2012/08/28 | 383,000 | 383,000 | 371,500 | 375,500 | 846 |
| 2012/08/27 | 369,000 | 379,000 | 366,500 | 379,000 | 2,553 |
| 2012/08/24 | 409,500 | 410,500 | 367,500 | 367,500 | 8,130 |
| 2012/08/23 | 433,500 | 437,500 | 432,000 | 437,500 | 108 |
| 2012/08/22 | 444,000 | 444,000 | 437,000 | 442,500 | 162 |
| 2012/08/21 | 446,500 | 452,000 | 432,000 | 438,500 | 416 |
| 2012/08/20 | 448,500 | 453,500 | 445,000 | 445,000 | 544 |
| 2012/08/17 | 456,000 | 457,000 | 443,000 | 448,500 | 3,688 |
| 2012/08/16 | 458,500 | 459,000 | 457,500 | 458,500 | 2,653 |
| 2012/08/15 | 458,500 | 460,000 | 457,000 | 458,000 | 1,151 |
| 2012/08/14 | 456,000 | 460,500 | 455,500 | 460,500 | 1,153 |
| 2012/08/13 | 458,000 | 458,000 | 455,500 | 456,000 | 1,927 |
| 2012/08/10 | 460,000 | 460,000 | 457,500 | 458,000 | 1,352 |
| 2012/08/09 | 461,500 | 461,500 | 460,000 | 460,000 | 226 |
| 2012/08/08 | 460,500 | 462,000 | 460,000 | 460,500 | 693 |
| 2012/08/07 | 462,000 | 462,500 | 460,500 | 460,500 | 1,161 |
| 2012/08/06 | 462,500 | 462,500 | 461,500 | 462,000 | 163 |
| 2012/08/03 | 461,500 | 462,500 | 461,500 | 462,500 | 514 |
| 2012/08/02 | 462,000 | 462,500 | 461,000 | 462,000 | 634 |
| 2012/08/01 | 462,500 | 463,000 | 462,500 | 462,500 | 391 |
| 2012/07/31 | 462,500 | 463,000 | 462,000 | 462,500 | 449 |
| 2012/07/30 | 462,000 | 463,000 | 462,000 | 462,000 | 164 |
| 2012/07/27 | 461,500 | 463,000 | 461,500 | 462,500 | 646 |
| 2012/07/26 | 460,500 | 462,000 | 460,500 | 462,000 | 271 |
| 2012/07/25 | 461,500 | 461,500 | 460,000 | 460,500 | 1,168 |
| 2012/07/24 | 462,000 | 462,000 | 461,000 | 462,000 | 559 |
| 2012/07/23 | 463,500 | 463,500 | 461,500 | 462,000 | 478 |
| 2012/07/20 | 463,000 | 463,500 | 462,500 | 463,500 | 208 |
| 2012/07/19 | 462,000 | 464,000 | 462,000 | 462,500 | 717 |
| 2012/07/18 | 462,000 | 462,500 | 461,000 | 461,500 | 921 |
| 2012/07/17 | 460,500 | 462,500 | 460,000 | 462,500 | 1,330 |
| 2012/07/13 | 459,000 | 460,500 | 459,000 | 460,500 | 1,374 |
| 2012/07/12 | 459,500 | 459,500 | 459,000 | 459,000 | 1,527 |
| 2012/07/11 | 459,000 | 459,500 | 458,500 | 459,500 | 1,414 |
| 2012/07/10 | 458,500 | 462,000 | 457,500 | 459,000 | 5,741 |
| 2012/07/09 | 457,500 | 460,500 | 457,500 | 459,000 | 3,437 |
| 2012/07/06 | 459,000 | 459,000 | 456,500 | 457,000 | 3,874 |
| 2012/07/05 | 458,500 | 461,000 | 456,000 | 459,500 | 3,563 |
| 2012/07/04 | 450,500 | 455,500 | 450,500 | 454,500 | 1,573 |
| 2012/07/03 | 450,500 | 451,000 | 449,500 | 450,500 | 709 |
| 2012/07/02 | 450,500 | 451,000 | 450,000 | 450,500 | 521 |
| 2012/06/29 | 449,500 | 451,500 | 449,000 | 450,000 | 626 |
| 2012/06/28 | 450,500 | 450,500 | 449,000 | 449,500 | 434 |
| 2012/06/27 | 449,500 | 450,500 | 449,000 | 450,500 | 299 |
| 2012/06/26 | 449,000 | 450,000 | 449,000 | 449,000 | 644 |
| 2012/06/25 | 450,500 | 451,000 | 449,000 | 449,500 | 661 |
| 2012/06/22 | 451,000 | 452,500 | 450,000 | 450,500 | 375 |
| 2012/06/21 | 452,000 | 454,500 | 450,500 | 451,000 | 815 |
| 2012/06/20 | 450,000 | 451,500 | 449,000 | 451,000 | 932 |
| 2012/06/19 | 450,000 | 450,000 | 448,000 | 449,000 | 440 |
| 2012/06/18 | 449,500 | 451,000 | 448,500 | 450,000 | 844 |
| 2012/06/15 | 446,500 | 447,000 | 446,000 | 446,000 | 314 |
| 2012/06/14 | 446,500 | 446,500 | 446,000 | 446,000 | 116 |
| 2012/06/13 | 447,500 | 448,000 | 446,000 | 446,000 | 439 |
| 2012/06/12 | 447,500 | 447,500 | 447,000 | 447,500 | 218 |
| 2012/06/11 | 448,000 | 448,000 | 447,000 | 448,000 | 277 |
| 2012/06/08 | 448,500 | 448,500 | 445,500 | 446,500 | 345 |
| 2012/06/07 | 448,000 | 448,500 | 448,000 | 448,000 | 502 |
| 2012/06/06 | 448,500 | 449,000 | 447,000 | 448,000 | 690 |
| 2012/06/05 | 449,000 | 449,500 | 448,500 | 449,000 | 693 |
| 2012/06/04 | 449,500 | 450,500 | 448,000 | 448,000 | 800 |
| 2012/06/01 | 453,000 | 453,500 | 452,000 | 453,000 | 810 |
| 2012/05/31 | 454,500 | 454,500 | 453,500 | 454,000 | 542 |
| 2012/05/30 | 455,500 | 456,000 | 454,000 | 455,000 | 335 |
| 2012/05/29 | 455,000 | 455,000 | 454,000 | 454,500 | 134 |
| 2012/05/28 | 451,000 | 455,500 | 451,000 | 453,500 | 162 |
| 2012/05/25 | 452,000 | 453,000 | 450,500 | 451,500 | 1,148 |
| 2012/05/24 | 451,000 | 452,000 | 451,000 | 451,500 | 613 |
| 2012/05/23 | 453,000 | 453,000 | 450,000 | 451,500 | 1,470 |
| 2012/05/22 | 450,000 | 453,000 | 449,500 | 453,000 | 345 |
| 2012/05/21 | 446,500 | 448,500 | 446,500 | 448,500 | 439 |
| 2012/05/18 | 448,000 | 449,000 | 445,500 | 446,500 | 484 |
| 2012/05/17 | 446,500 | 449,000 | 445,000 | 448,000 | 696 |
| 2012/05/16 | 447,000 | 448,500 | 446,500 | 446,500 | 624 |
| 2012/05/15 | 448,000 | 449,000 | 447,000 | 448,500 | 592 |
| 2012/05/14 | 450,000 | 451,000 | 449,500 | 450,000 | 260 |
| 2012/05/11 | 451,000 | 452,000 | 449,500 | 451,000 | 485 |
| 2012/05/10 | 450,000 | 453,500 | 450,000 | 451,500 | 286 |
| 2012/05/09 | 452,000 | 453,000 | 450,500 | 450,500 | 515 |
| 2012/05/08 | 452,500 | 454,000 | 451,500 | 452,000 | 267 |
| 2012/05/07 | 455,000 | 455,000 | 450,500 | 453,000 | 762 |
| 2012/05/02 | 455,000 | 457,000 | 453,500 | 457,000 | 701 |
| 2012/05/01 | 457,000 | 457,500 | 453,000 | 455,500 | 1,012 |
| 2012/04/27 | 457,500 | 458,000 | 456,000 | 457,000 | 1,169 |
| 2012/04/26 | 459,000 | 459,000 | 457,000 | 457,000 | 176 |
| 2012/04/25 | 458,000 | 459,000 | 457,500 | 458,500 | 386 |
| 2012/04/24 | 458,500 | 459,500 | 458,000 | 458,000 | 406 |
| 2012/04/23 | 459,000 | 460,000 | 459,000 | 459,000 | 224 |
| 2012/04/20 | 460,500 | 461,000 | 460,000 | 460,000 | 477 |
| 2012/04/19 | 460,000 | 463,500 | 460,000 | 462,000 | 339 |
| 2012/04/18 | 458,500 | 461,000 | 458,500 | 461,000 | 449 |
| 2012/04/17 | 458,500 | 460,000 | 458,000 | 459,000 | 183 |
| 2012/04/16 | 459,000 | 460,000 | 458,500 | 459,000 | 311 |
| 2012/04/13 | 460,000 | 460,000 | 459,000 | 460,000 | 81 |
| 2012/04/12 | 459,500 | 460,500 | 459,500 | 460,000 | 456 |
| 2012/04/11 | 459,000 | 460,500 | 458,500 | 459,500 | 709 |
| 2012/04/10 | 459,500 | 460,000 | 459,000 | 459,000 | 190 |
| 2012/04/09 | 460,000 | 460,000 | 459,500 | 460,000 | 236 |
| 2012/04/06 | 460,000 | 460,000 | 459,500 | 460,000 | 134 |
| 2012/04/05 | 460,000 | 461,500 | 459,000 | 460,500 | 833 |
| 2012/04/04 | 460,000 | 460,500 | 459,500 | 460,500 | 856 |
| 2012/04/03 | 459,500 | 461,000 | 459,500 | 459,500 | 577 |
| 2012/04/02 | 460,000 | 460,000 | 459,500 | 460,000 | 427 |
| 2012/03/30 | 459,500 | 460,000 | 458,500 | 459,500 | 97 |
| 2012/03/29 | 460,000 | 460,000 | 458,500 | 459,000 | 279 |
| 2012/03/28 | 458,000 | 460,000 | 458,000 | 460,000 | 926 |
| 2012/03/27 | 464,000 | 464,500 | 463,500 | 464,500 | 390 |
| 2012/03/26 | 465,000 | 465,000 | 463,500 | 464,500 | 235 |
| 2012/03/23 | 463,000 | 466,000 | 462,500 | 465,000 | 1,097 |
| 2012/03/22 | 462,000 | 464,000 | 462,000 | 463,000 | 545 |
| 2012/03/21 | 462,000 | 463,000 | 461,500 | 462,000 | 1,167 |
| 2012/03/19 | 461,000 | 465,000 | 461,000 | 461,500 | 864 |
| 2012/03/16 | 462,500 | 463,000 | 461,500 | 461,500 | 1,032 |
| 2012/03/15 | 462,000 | 463,000 | 461,500 | 462,500 | 610 |
| 2012/03/14 | 461,000 | 462,500 | 460,500 | 461,500 | 591 |
| 2012/03/13 | 459,500 | 462,000 | 459,500 | 461,000 | 523 |
| 2012/03/12 | 459,000 | 459,500 | 458,500 | 459,500 | 536 |
| 2012/03/09 | 459,000 | 460,500 | 457,500 | 459,500 | 1,245 |
| 2012/03/08 | 459,000 | 459,500 | 459,000 | 459,500 | 247 |
| 2012/03/07 | 459,500 | 459,500 | 456,000 | 459,000 | 426 |
| 2012/03/06 | 462,000 | 462,500 | 459,000 | 461,000 | 575 |
| 2012/03/05 | 461,000 | 462,500 | 461,000 | 461,500 | 92 |
| 2012/03/02 | 460,500 | 463,000 | 460,500 | 461,500 | 233 |
| 2012/03/01 | 460,000 | 462,500 | 460,000 | 460,500 | 690 |
| 2012/02/29 | 460,000 | 460,500 | 459,000 | 460,000 | 320 |
| 2012/02/28 | 458,500 | 462,500 | 453,500 | 459,000 | 903 |
| 2012/02/27 | 464,500 | 468,000 | 463,000 | 465,500 | 796 |
| 2012/02/24 | 458,000 | 464,000 | 458,000 | 464,000 | 1,075 |
| 2012/02/23 | 457,500 | 459,000 | 456,500 | 459,000 | 1,360 |
| 2012/02/22 | 455,500 | 456,000 | 455,000 | 455,500 | 1,329 |
| 2012/02/21 | 456,000 | 456,500 | 455,500 | 455,500 | 280 |
| 2012/02/20 | 457,000 | 457,000 | 456,000 | 456,000 | 137 |
| 2012/02/17 | 457,500 | 458,000 | 456,000 | 456,500 | 361 |
| 2012/02/16 | 456,000 | 457,000 | 455,000 | 457,000 | 830 |
| 2012/02/15 | 455,000 | 456,000 | 454,500 | 455,000 | 1,323 |
| 2012/02/14 | 454,000 | 455,000 | 454,000 | 454,500 | 426 |
| 2012/02/13 | 453,000 | 455,500 | 453,000 | 454,000 | 1,892 |
| 2012/02/10 | 451,500 | 452,000 | 451,000 | 452,000 | 449 |
| 2012/02/09 | 451,000 | 457,000 | 451,000 | 451,500 | 1,040 |
| 2012/02/08 | 449,000 | 451,000 | 449,000 | 449,000 | 1,521 |
| 2012/02/07 | 448,000 | 449,000 | 448,000 | 449,000 | 1,045 |
| 2012/02/06 | 447,500 | 449,000 | 447,500 | 447,500 | 1,059 |
| 2012/02/03 | 447,500 | 448,000 | 447,000 | 447,500 | 726 |
| 2012/02/02 | 446,500 | 448,000 | 446,500 | 447,000 | 2,256 |
| 2012/02/01 | 446,500 | 447,000 | 445,500 | 446,500 | 2,225 |
| 2012/01/31 | 444,000 | 445,500 | 444,000 | 445,500 | 568 |
| 2012/01/30 | 443,000 | 444,500 | 443,000 | 444,000 | 897 |
| 2012/01/27 | 442,500 | 443,000 | 442,500 | 443,000 | 595 |
| 2012/01/26 | 442,000 | 443,000 | 442,000 | 443,000 | 1,181 |
| 2012/01/25 | 442,000 | 442,500 | 441,500 | 442,000 | 673 |
| 2012/01/24 | 442,000 | 442,500 | 441,000 | 442,000 | 829 |
| 2012/01/23 | 441,500 | 442,500 | 441,500 | 442,500 | 383 |
| 2012/01/20 | 441,000 | 442,000 | 441,000 | 442,000 | 804 |
| 2012/01/19 | 441,500 | 442,000 | 440,500 | 441,000 | 932 |
| 2012/01/18 | 442,000 | 442,500 | 441,000 | 441,500 | 1,333 |
| 2012/01/17 | 442,500 | 442,500 | 442,000 | 442,000 | 360 |
| 2012/01/16 | 442,500 | 443,000 | 442,000 | 442,500 | 710 |
| 2012/01/13 | 442,000 | 442,500 | 442,000 | 442,000 | 2,179 |
| 2012/01/12 | 442,500 | 443,000 | 442,000 | 442,000 | 865 |
| 2012/01/11 | 442,500 | 443,000 | 442,000 | 442,000 | 1,556 |
| 2012/01/10 | 443,000 | 443,500 | 442,500 | 442,500 | 1,077 |
| 2012/01/06 | 443,000 | 443,500 | 442,500 | 443,000 | 978 |
| 2012/01/05 | 443,000 | 443,500 | 442,500 | 442,500 | 1,464 |
| 2012/01/04 | 443,000 | 443,500 | 442,000 | 442,000 | 2,124 |