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 |
|---|---|---|---|---|---|
| 2007/12/28 | 519,000 | 529,000 | 515,000 | 523,000 | 626 |
| 2007/12/27 | 535,000 | 558,000 | 529,000 | 535,000 | 3,854 |
| 2007/12/26 | 521,000 | 527,000 | 512,000 | 526,000 | 1,336 |
| 2007/12/25 | 533,000 | 535,000 | 521,000 | 530,000 | 1,353 |
| 2007/12/21 | 506,000 | 516,000 | 504,000 | 516,000 | 773 |
| 2007/12/20 | 527,000 | 527,000 | 505,000 | 506,000 | 935 |
| 2007/12/19 | 530,000 | 533,000 | 514,000 | 519,000 | 874 |
| 2007/12/18 | 525,000 | 541,000 | 523,000 | 526,000 | 821 |
| 2007/12/17 | 550,000 | 555,000 | 531,000 | 535,000 | 885 |
| 2007/12/14 | 559,000 | 568,000 | 543,000 | 560,000 | 745 |
| 2007/12/13 | 575,000 | 580,000 | 552,000 | 554,000 | 1,544 |
| 2007/12/12 | 550,000 | 581,000 | 548,000 | 580,000 | 2,777 |
| 2007/12/11 | 553,000 | 553,000 | 527,000 | 540,000 | 1,462 |
| 2007/12/10 | 560,000 | 562,000 | 543,000 | 546,000 | 1,232 |
| 2007/12/07 | 574,000 | 578,000 | 563,000 | 566,000 | 742 |
| 2007/12/06 | 583,000 | 583,000 | 571,000 | 576,000 | 789 |
| 2007/12/05 | 576,000 | 580,000 | 568,000 | 573,000 | 797 |
| 2007/12/04 | 590,000 | 590,000 | 573,000 | 573,000 | 1,081 |
| 2007/12/03 | 583,000 | 591,000 | 579,000 | 584,000 | 871 |
| 2007/11/30 | 579,000 | 592,000 | 577,000 | 584,000 | 865 |
| 2007/11/29 | 599,000 | 599,000 | 577,000 | 583,000 | 1,745 |
| 2007/11/28 | 564,000 | 595,000 | 564,000 | 576,000 | 2,533 |
| 2007/11/27 | 559,000 | 574,000 | 546,000 | 570,000 | 2,114 |
| 2007/11/26 | 523,000 | 586,000 | 523,000 | 579,000 | 5,797 |
| 2007/11/22 | 518,000 | 522,000 | 505,000 | 512,000 | 1,179 |
| 2007/11/21 | 524,000 | 532,000 | 520,000 | 524,000 | 1,082 |
| 2007/11/20 | 515,000 | 535,000 | 506,000 | 530,000 | 1,490 |
| 2007/11/19 | 532,000 | 546,000 | 522,000 | 526,000 | 791 |
| 2007/11/16 | 533,000 | 542,000 | 524,000 | 542,000 | 758 |
| 2007/11/15 | 564,000 | 564,000 | 542,000 | 542,000 | 847 |
| 2007/11/14 | 550,000 | 563,000 | 547,000 | 562,000 | 1,247 |
| 2007/11/13 | 520,000 | 540,000 | 511,000 | 525,000 | 1,510 |
| 2007/11/12 | 509,000 | 543,000 | 504,000 | 518,000 | 2,964 |
| 2007/11/09 | 583,000 | 583,000 | 547,000 | 547,000 | 1,440 |
| 2007/11/08 | 575,000 | 584,000 | 558,000 | 582,000 | 1,851 |
| 2007/11/07 | 583,000 | 597,000 | 579,000 | 585,000 | 2,439 |
| 2007/11/06 | 584,000 | 594,000 | 568,000 | 575,000 | 1,613 |
| 2007/11/05 | 594,000 | 607,000 | 582,000 | 588,000 | 1,260 |
| 2007/11/02 | 584,000 | 606,000 | 583,000 | 600,000 | 2,315 |
| 2007/11/01 | 616,000 | 620,000 | 591,000 | 604,000 | 2,550 |
| 2007/10/31 | 594,000 | 615,000 | 586,000 | 609,000 | 3,734 |
| 2007/10/30 | 585,000 | 588,000 | 575,000 | 585,000 | 1,525 |
| 2007/10/29 | 588,000 | 593,000 | 579,000 | 579,000 | 1,481 |
| 2007/10/26 | 578,000 | 591,000 | 575,000 | 583,000 | 1,729 |
| 2007/10/25 | 603,000 | 603,000 | 575,000 | 576,000 | 2,283 |
| 2007/10/24 | 615,000 | 621,000 | 600,000 | 605,000 | 2,109 |
| 2007/10/23 | 608,000 | 636,000 | 588,000 | 605,000 | 4,972 |
| 2007/10/22 | 575,000 | 597,000 | 571,000 | 588,000 | 1,845 |
| 2007/10/19 | 591,000 | 617,000 | 578,000 | 607,000 | 2,986 |
| 2007/10/18 | 575,000 | 602,000 | 571,000 | 591,000 | 2,961 |
| 2007/10/17 | 579,000 | 590,000 | 540,000 | 567,000 | 3,531 |
| 2007/10/16 | 601,000 | 605,000 | 580,000 | 581,000 | 1,921 |
| 2007/10/15 | 640,000 | 643,000 | 607,000 | 615,000 | 2,712 |
| 2007/10/12 | 596,000 | 639,000 | 591,000 | 635,000 | 6,308 |
| 2007/10/11 | 565,000 | 609,000 | 558,000 | 594,000 | 4,114 |
| 2007/10/10 | 625,000 | 625,000 | 554,000 | 560,000 | 4,348 |
| 2007/10/09 | 625,000 | 647,000 | 594,000 | 598,000 | 4,838 |
| 2007/10/05 | 573,000 | 611,000 | 570,000 | 605,000 | 4,337 |
| 2007/10/04 | 555,000 | 583,000 | 552,000 | 558,000 | 2,862 |
| 2007/10/03 | 530,000 | 568,000 | 530,000 | 554,000 | 2,403 |
| 2007/10/02 | 518,000 | 545,000 | 512,000 | 540,000 | 5,225 |
| 2007/10/01 | 509,000 | 517,000 | 506,000 | 508,000 | 1,068 |
| 2007/09/28 | 498,000 | 508,000 | 486,000 | 508,000 | 2,967 |
| 2007/09/27 | 457,000 | 497,000 | 452,000 | 497,000 | 3,985 |
| 2007/09/26 | 481,000 | 485,000 | 444,000 | 447,000 | 1,676 |
| 2007/09/25 | 444,000 | 486,000 | 443,000 | 473,000 | 2,991 |
| 2007/09/21 | 430,000 | 446,000 | 427,000 | 443,000 | 1,199 |
| 2007/09/20 | 433,000 | 440,000 | 430,000 | 431,000 | 1,158 |
| 2007/09/19 | 411,000 | 433,000 | 411,000 | 430,000 | 1,348 |
| 2007/09/18 | 405,000 | 406,000 | 399,000 | 401,000 | 758 |
| 2007/09/14 | 390,000 | 408,000 | 390,000 | 407,000 | 1,818 |
| 2007/09/13 | 391,000 | 396,000 | 384,000 | 387,000 | 1,586 |
| 2007/09/12 | 420,000 | 422,000 | 398,000 | 400,000 | 1,031 |
| 2007/09/11 | 411,000 | 415,000 | 399,000 | 414,000 | 882 |
| 2007/09/10 | 425,000 | 429,000 | 410,000 | 410,000 | 1,105 |
| 2007/09/07 | 440,000 | 443,000 | 429,000 | 438,000 | 1,327 |
| 2007/09/06 | 422,000 | 445,000 | 422,000 | 442,000 | 1,836 |
| 2007/09/05 | 453,000 | 476,000 | 426,000 | 431,000 | 3,281 |
| 2007/09/04 | 453,000 | 453,000 | 445,000 | 450,000 | 839 |
| 2007/09/03 | 445,000 | 454,000 | 442,000 | 452,000 | 1,302 |
| 2007/08/31 | 427,000 | 443,000 | 425,000 | 440,000 | 1,417 |
| 2007/08/30 | 430,000 | 435,000 | 422,000 | 427,000 | 1,510 |
| 2007/08/29 | 413,000 | 427,000 | 407,000 | 415,000 | 1,133 |
| 2007/08/28 | 432,000 | 434,000 | 420,000 | 427,000 | 840 |
| 2007/08/27 | 444,000 | 446,000 | 419,000 | 433,000 | 1,054 |
| 2007/08/24 | 447,000 | 453,000 | 432,000 | 437,000 | 1,087 |
| 2007/08/23 | 444,000 | 448,000 | 437,000 | 446,000 | 609 |
| 2007/08/22 | 427,000 | 441,000 | 426,000 | 431,000 | 732 |
| 2007/08/21 | 439,000 | 449,000 | 434,000 | 437,000 | 1,181 |
| 2007/08/20 | 433,000 | 448,000 | 418,000 | 448,000 | 2,372 |
| 2007/08/17 | 395,000 | 423,000 | 387,000 | 398,000 | 3,573 |
| 2007/08/16 | 381,000 | 389,000 | 360,000 | 385,000 | 2,366 |
| 2007/08/15 | 403,000 | 411,000 | 396,000 | 397,000 | 2,390 |
| 2007/08/14 | 415,000 | 427,000 | 411,000 | 418,000 | 960 |
| 2007/08/13 | 426,000 | 427,000 | 404,000 | 410,000 | 1,955 |
| 2007/08/10 | 447,000 | 451,000 | 421,000 | 426,000 | 2,511 |
| 2007/08/09 | 474,000 | 474,000 | 456,000 | 457,000 | 726 |
| 2007/08/08 | 447,000 | 470,000 | 445,000 | 464,000 | 1,581 |
| 2007/08/07 | 472,000 | 472,000 | 438,000 | 440,000 | 2,081 |
| 2007/08/06 | 465,000 | 470,000 | 454,000 | 462,000 | 1,536 |
| 2007/08/03 | 492,000 | 494,000 | 483,000 | 490,000 | 710 |
| 2007/08/02 | 490,000 | 493,000 | 468,000 | 480,000 | 789 |
| 2007/08/01 | 506,000 | 514,000 | 474,000 | 480,000 | 1,334 |
| 2007/07/31 | 500,000 | 509,000 | 500,000 | 505,000 | 720 |
| 2007/07/30 | 492,000 | 503,000 | 492,000 | 503,000 | 1,019 |
| 2007/07/27 | 495,000 | 510,000 | 491,000 | 506,000 | 785 |
| 2007/07/26 | 512,000 | 521,000 | 510,000 | 510,000 | 362 |
| 2007/07/25 | 513,000 | 526,000 | 506,000 | 515,000 | 818 |
| 2007/07/24 | 532,000 | 538,000 | 525,000 | 527,000 | 1,351 |
| 2007/07/23 | 527,000 | 533,000 | 513,000 | 533,000 | 586 |
| 2007/07/20 | 542,000 | 545,000 | 528,000 | 532,000 | 935 |
| 2007/07/19 | 558,000 | 566,000 | 540,000 | 540,000 | 693 |
| 2007/07/18 | 547,000 | 569,000 | 544,000 | 566,000 | 1,842 |
| 2007/07/17 | 535,000 | 537,000 | 530,000 | 537,000 | 478 |
| 2007/07/13 | 537,000 | 538,000 | 532,000 | 536,000 | 626 |
| 2007/07/12 | 537,000 | 545,000 | 529,000 | 536,000 | 796 |
| 2007/07/11 | 542,000 | 542,000 | 535,000 | 536,000 | 558 |
| 2007/07/10 | 540,000 | 547,000 | 540,000 | 545,000 | 690 |
| 2007/07/09 | 552,000 | 554,000 | 539,000 | 539,000 | 1,048 |
| 2007/07/06 | 552,000 | 555,000 | 550,000 | 552,000 | 322 |
| 2007/07/05 | 560,000 | 560,000 | 552,000 | 553,000 | 280 |
| 2007/07/04 | 557,000 | 563,000 | 554,000 | 559,000 | 673 |
| 2007/07/03 | 556,000 | 560,000 | 551,000 | 554,000 | 680 |
| 2007/07/02 | 563,000 | 570,000 | 560,000 | 561,000 | 423 |
| 2007/06/29 | 579,000 | 579,000 | 567,000 | 570,000 | 852 |
| 2007/06/28 | 563,000 | 565,000 | 557,000 | 563,000 | 534 |
| 2007/06/27 | 564,000 | 564,000 | 553,000 | 555,000 | 1,134 |
| 2007/06/26 | 579,000 | 579,000 | 563,000 | 565,000 | 819 |
| 2007/06/25 | 600,000 | 600,000 | 583,000 | 583,000 | 636 |
| 2007/06/22 | 591,000 | 602,000 | 591,000 | 599,000 | 744 |
| 2007/06/21 | 589,000 | 595,000 | 588,000 | 590,000 | 526 |
| 2007/06/20 | 600,000 | 604,000 | 594,000 | 599,000 | 923 |
| 2007/06/19 | 595,000 | 600,000 | 590,000 | 596,000 | 1,251 |
| 2007/06/18 | 574,000 | 600,000 | 573,000 | 595,000 | 4,080 |
| 2007/06/15 | 572,000 | 573,000 | 566,000 | 570,000 | 746 |
| 2007/06/14 | 556,000 | 569,000 | 555,000 | 565,000 | 934 |
| 2007/06/13 | 540,000 | 560,000 | 532,000 | 555,000 | 1,148 |
| 2007/06/12 | 562,000 | 567,000 | 545,000 | 553,000 | 1,148 |
| 2007/06/11 | 564,000 | 566,000 | 559,000 | 564,000 | 780 |
| 2007/06/08 | 569,000 | 570,000 | 557,000 | 558,000 | 1,689 |
| 2007/06/07 | 560,000 | 582,000 | 558,000 | 576,000 | 2,164 |
| 2007/06/06 | 573,000 | 573,000 | 559,000 | 568,000 | 1,949 |
| 2007/06/05 | 561,000 | 570,000 | 548,000 | 568,000 | 4,298 |
| 2007/06/04 | 550,000 | 574,000 | 545,000 | 571,000 | 4,147 |
| 2007/06/01 | 531,000 | 542,000 | 523,000 | 540,000 | 1,859 |
| 2007/05/31 | 536,000 | 539,000 | 526,000 | 526,000 | 1,140 |
| 2007/05/30 | 544,000 | 544,000 | 526,000 | 534,000 | 1,387 |
| 2007/05/29 | 543,000 | 547,000 | 534,000 | 538,000 | 1,890 |
| 2007/05/28 | 545,000 | 551,000 | 537,000 | 544,000 | 3,062 |
| 2007/05/25 | 500,000 | 545,000 | 498,000 | 541,000 | 7,741 |
| 2007/05/24 | 565,000 | 566,000 | 511,000 | 520,000 | 6,488 |
| 2007/05/23 | 592,000 | 601,000 | 564,000 | 565,000 | 4,144 |
| 2007/05/22 | 573,000 | 590,000 | 572,000 | 585,000 | 2,386 |
| 2007/05/21 | 587,000 | 600,000 | 582,000 | 582,000 | 1,057 |
| 2007/05/18 | 616,000 | 616,000 | 593,000 | 600,000 | 1,080 |
| 2007/05/17 | 622,000 | 628,000 | 616,000 | 616,000 | 536 |
| 2007/05/16 | 618,000 | 624,000 | 613,000 | 622,000 | 380 |
| 2007/05/15 | 613,000 | 627,000 | 611,000 | 627,000 | 493 |
| 2007/05/14 | 636,000 | 636,000 | 613,000 | 613,000 | 920 |
| 2007/05/11 | 627,000 | 642,000 | 626,000 | 638,000 | 1,063 |
| 2007/05/10 | 618,000 | 640,000 | 618,000 | 636,000 | 2,304 |
| 2007/05/09 | 612,000 | 618,000 | 602,000 | 615,000 | 1,182 |
| 2007/05/08 | 627,000 | 629,000 | 610,000 | 616,000 | 1,285 |
| 2007/05/07 | 622,000 | 630,000 | 616,000 | 629,000 | 1,238 |
| 2007/05/02 | 620,000 | 624,000 | 612,000 | 614,000 | 1,483 |
| 2007/05/01 | 603,000 | 618,000 | 593,000 | 618,000 | 1,421 |
| 2007/04/27 | 577,000 | 608,000 | 576,000 | 606,000 | 2,286 |
| 2007/04/26 | 606,000 | 613,000 | 582,000 | 586,000 | 2,616 |
| 2007/04/25 | 630,000 | 630,000 | 602,000 | 602,000 | 3,237 |
| 2007/04/24 | 662,000 | 669,000 | 635,000 | 637,000 | 2,490 |
| 2007/04/23 | 664,000 | 672,000 | 660,000 | 665,000 | 1,341 |
| 2007/04/20 | 655,000 | 665,000 | 644,000 | 659,000 | 1,213 |
| 2007/04/19 | 650,000 | 655,000 | 643,000 | 648,000 | 1,883 |
| 2007/04/18 | 670,000 | 671,000 | 652,000 | 655,000 | 1,886 |
| 2007/04/17 | 681,000 | 692,000 | 671,000 | 672,000 | 1,442 |
| 2007/04/16 | 691,000 | 698,000 | 676,000 | 683,000 | 2,166 |
| 2007/04/13 | 717,000 | 718,000 | 701,000 | 701,000 | 1,221 |
| 2007/04/12 | 705,000 | 719,000 | 701,000 | 717,000 | 1,554 |
| 2007/04/11 | 710,000 | 721,000 | 702,000 | 712,000 | 3,079 |
| 2007/04/10 | 693,000 | 705,000 | 691,000 | 705,000 | 1,104 |
| 2007/04/09 | 691,000 | 700,000 | 683,000 | 698,000 | 1,104 |
| 2007/04/06 | 702,000 | 708,000 | 685,000 | 694,000 | 1,781 |
| 2007/04/05 | 685,000 | 696,000 | 680,000 | 695,000 | 2,008 |
| 2007/04/04 | 673,000 | 688,000 | 668,000 | 687,000 | 2,418 |
| 2007/04/03 | 675,000 | 677,000 | 662,000 | 664,000 | 1,256 |
| 2007/04/02 | 679,000 | 686,000 | 664,000 | 680,000 | 1,667 |
| 2007/03/30 | 681,000 | 685,000 | 676,000 | 679,000 | 916 |
| 2007/03/29 | 664,000 | 680,000 | 656,000 | 680,000 | 1,738 |
| 2007/03/28 | 669,000 | 682,000 | 665,000 | 671,000 | 1,406 |
| 2007/03/27 | 683,000 | 685,000 | 671,000 | 679,000 | 1,401 |
| 2007/03/26 | 683,000 | 692,000 | 679,000 | 689,000 | 3,842 |
| 2007/03/23 | 682,000 | 685,000 | 671,000 | 673,000 | 1,920 |
| 2007/03/22 | 695,000 | 703,000 | 681,000 | 683,000 | 2,984 |
| 2007/03/20 | 665,000 | 688,000 | 652,000 | 681,000 | 3,839 |
| 2007/03/19 | 641,000 | 651,000 | 637,000 | 647,000 | 1,068 |
| 2007/03/16 | 641,000 | 655,000 | 630,000 | 652,000 | 1,927 |
| 2007/03/15 | 642,000 | 648,000 | 635,000 | 641,000 | 1,870 |
| 2007/03/14 | 630,000 | 644,000 | 623,000 | 623,000 | 2,756 |
| 2007/03/13 | 675,000 | 679,000 | 660,000 | 660,000 | 1,534 |
| 2007/03/12 | 683,000 | 684,000 | 666,000 | 676,000 | 1,511 |
| 2007/03/09 | 680,000 | 685,000 | 668,000 | 676,000 | 2,593 |
| 2007/03/08 | 643,000 | 674,000 | 642,000 | 674,000 | 2,643 |
| 2007/03/07 | 673,000 | 677,000 | 649,000 | 653,000 | 4,698 |
| 2007/03/06 | 605,000 | 648,000 | 605,000 | 646,000 | 5,378 |
| 2007/03/05 | 630,000 | 635,000 | 573,000 | 601,000 | 6,204 |
| 2007/03/02 | 655,000 | 663,000 | 648,000 | 657,000 | 3,410 |
| 2007/03/01 | 697,000 | 702,000 | 647,000 | 666,000 | 3,790 |
| 2007/02/28 | 644,000 | 695,000 | 642,000 | 695,000 | 4,781 |
| 2007/02/27 | 733,000 | 734,000 | 713,000 | 724,000 | 3,099 |
| 2007/02/26 | 762,000 | 767,000 | 743,000 | 747,000 | 2,163 |
| 2007/02/23 | 763,000 | 770,000 | 752,000 | 765,000 | 1,776 |
| 2007/02/22 | 760,000 | 780,000 | 754,000 | 765,000 | 4,504 |
| 2007/02/21 | 731,000 | 761,000 | 730,000 | 753,000 | 3,856 |
| 2007/02/20 | 708,000 | 740,000 | 705,000 | 737,000 | 3,725 |
| 2007/02/19 | 706,000 | 714,000 | 694,000 | 705,000 | 2,002 |
| 2007/02/16 | 686,000 | 721,000 | 682,000 | 704,000 | 5,323 |
| 2007/02/15 | 668,000 | 695,000 | 667,000 | 695,000 | 4,568 |
| 2007/02/14 | 647,000 | 665,000 | 643,000 | 665,000 | 2,204 |
| 2007/02/13 | 658,000 | 658,000 | 636,000 | 640,000 | 2,015 |
| 2007/02/09 | 651,000 | 660,000 | 648,000 | 658,000 | 1,087 |
| 2007/02/08 | 660,000 | 668,000 | 647,000 | 652,000 | 1,529 |
| 2007/02/07 | 661,000 | 665,000 | 654,000 | 663,000 | 1,272 |
| 2007/02/06 | 648,000 | 665,000 | 647,000 | 661,000 | 2,541 |
| 2007/02/05 | 653,000 | 655,000 | 636,000 | 644,000 | 2,516 |
| 2007/02/02 | 670,000 | 677,000 | 651,000 | 658,000 | 2,057 |
| 2007/02/01 | 678,000 | 691,000 | 658,000 | 670,000 | 2,704 |
| 2007/01/31 | 666,000 | 680,000 | 653,000 | 680,000 | 2,749 |
| 2007/01/30 | 680,000 | 703,000 | 663,000 | 663,000 | 4,227 |
| 2007/01/29 | 685,000 | 685,000 | 675,000 | 680,000 | 910 |
| 2007/01/26 | 668,000 | 681,000 | 664,000 | 680,000 | 1,298 |
| 2007/01/25 | 680,000 | 680,000 | 667,000 | 670,000 | 1,391 |
| 2007/01/24 | 687,000 | 691,000 | 672,000 | 673,000 | 3,657 |
| 2007/01/23 | 655,000 | 695,000 | 651,000 | 689,000 | 7,829 |
| 2007/01/22 | 668,000 | 669,000 | 658,000 | 661,000 | 1,966 |
| 2007/01/19 | 655,000 | 664,000 | 644,000 | 663,000 | 2,538 |
| 2007/01/18 | 648,000 | 674,000 | 648,000 | 658,000 | 4,379 |
| 2007/01/17 | 634,000 | 665,000 | 626,000 | 650,000 | 5,563 |
| 2007/01/16 | 610,000 | 642,000 | 608,000 | 635,000 | 4,728 |
| 2007/01/15 | 623,000 | 623,000 | 607,000 | 610,000 | 3,210 |
| 2007/01/12 | 589,000 | 620,000 | 587,000 | 620,000 | 4,335 |
| 2007/01/11 | 588,000 | 594,000 | 579,000 | 581,000 | 1,005 |
| 2007/01/10 | 574,000 | 584,000 | 572,000 | 581,000 | 684 |
| 2007/01/09 | 579,000 | 583,000 | 573,000 | 578,000 | 679 |
| 2007/01/05 | 598,000 | 598,000 | 580,000 | 583,000 | 968 |
| 2007/01/04 | 599,000 | 603,000 | 593,000 | 597,000 | 864 |