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 |
|---|---|---|---|---|---|
| 2009/12/30 | 447,000 | 449,000 | 442,000 | 443,000 | 395 |
| 2009/12/29 | 448,000 | 451,000 | 446,000 | 448,000 | 452 |
| 2009/12/28 | 444,000 | 451,000 | 444,000 | 451,000 | 533 |
| 2009/12/25 | 442,000 | 449,000 | 441,000 | 446,000 | 714 |
| 2009/12/24 | 444,000 | 446,000 | 440,000 | 442,000 | 955 |
| 2009/12/22 | 448,000 | 450,000 | 441,000 | 446,000 | 571 |
| 2009/12/21 | 444,000 | 450,000 | 444,000 | 447,000 | 734 |
| 2009/12/18 | 441,000 | 446,000 | 438,000 | 443,000 | 901 |
| 2009/12/17 | 440,000 | 444,000 | 437,000 | 441,000 | 817 |
| 2009/12/16 | 443,000 | 448,000 | 439,000 | 442,000 | 574 |
| 2009/12/15 | 436,000 | 444,000 | 436,000 | 444,000 | 934 |
| 2009/12/14 | 441,000 | 442,000 | 436,000 | 437,000 | 680 |
| 2009/12/11 | 442,000 | 447,000 | 440,000 | 444,000 | 780 |
| 2009/12/10 | 451,000 | 455,000 | 438,000 | 446,000 | 1,207 |
| 2009/12/09 | 464,000 | 467,000 | 450,000 | 452,000 | 843 |
| 2009/12/08 | 480,000 | 480,000 | 470,000 | 471,000 | 1,088 |
| 2009/12/07 | 463,000 | 484,000 | 462,000 | 484,000 | 1,966 |
| 2009/12/04 | 450,000 | 464,000 | 450,000 | 461,000 | 1,329 |
| 2009/12/03 | 439,000 | 455,000 | 439,000 | 450,000 | 970 |
| 2009/12/02 | 438,000 | 445,000 | 437,000 | 438,000 | 488 |
| 2009/12/01 | 427,000 | 441,000 | 427,000 | 440,000 | 646 |
| 2009/11/30 | 429,000 | 442,000 | 428,000 | 431,000 | 498 |
| 2009/11/27 | 426,000 | 432,000 | 423,000 | 426,000 | 577 |
| 2009/11/26 | 416,000 | 433,000 | 415,000 | 427,000 | 343 |
| 2009/11/25 | 427,000 | 428,000 | 416,000 | 419,000 | 960 |
| 2009/11/24 | 435,000 | 437,000 | 425,000 | 428,000 | 1,086 |
| 2009/11/20 | 439,000 | 442,000 | 432,000 | 440,000 | 1,011 |
| 2009/11/19 | 440,000 | 448,000 | 436,000 | 440,000 | 1,044 |
| 2009/11/18 | 437,000 | 443,000 | 436,000 | 442,000 | 802 |
| 2009/11/17 | 428,000 | 447,000 | 428,000 | 442,000 | 712 |
| 2009/11/16 | 431,000 | 433,000 | 417,000 | 423,000 | 1,098 |
| 2009/11/13 | 439,000 | 439,000 | 428,000 | 431,000 | 994 |
| 2009/11/12 | 444,000 | 445,000 | 436,000 | 440,000 | 572 |
| 2009/11/11 | 453,000 | 453,000 | 442,000 | 447,000 | 1,054 |
| 2009/11/10 | 455,000 | 464,000 | 453,000 | 458,000 | 1,251 |
| 2009/11/09 | 451,000 | 454,000 | 448,000 | 450,000 | 1,353 |
| 2009/11/06 | 447,000 | 462,000 | 446,000 | 455,000 | 1,984 |
| 2009/11/05 | 433,000 | 441,000 | 433,000 | 441,000 | 826 |
| 2009/11/04 | 429,000 | 434,000 | 429,000 | 434,000 | 488 |
| 2009/11/02 | 426,000 | 434,000 | 426,000 | 430,000 | 906 |
| 2009/10/30 | 434,000 | 441,000 | 433,000 | 440,000 | 1,233 |
| 2009/10/29 | 436,000 | 436,000 | 429,000 | 430,000 | 1,147 |
| 2009/10/28 | 441,000 | 443,000 | 438,000 | 440,000 | 930 |
| 2009/10/27 | 440,000 | 445,000 | 439,000 | 444,000 | 1,214 |
| 2009/10/26 | 438,000 | 443,000 | 437,000 | 439,000 | 1,077 |
| 2009/10/23 | 429,000 | 447,000 | 429,000 | 441,000 | 1,948 |
| 2009/10/22 | 423,000 | 430,000 | 420,000 | 426,000 | 869 |
| 2009/10/21 | 425,000 | 427,000 | 422,000 | 425,000 | 479 |
| 2009/10/20 | 428,000 | 431,000 | 425,000 | 428,000 | 1,181 |
| 2009/10/19 | 410,000 | 424,000 | 407,000 | 420,000 | 1,033 |
| 2009/10/16 | 398,000 | 414,000 | 393,000 | 413,000 | 1,448 |
| 2009/10/15 | 404,000 | 406,000 | 393,000 | 399,000 | 798 |
| 2009/10/14 | 406,000 | 406,000 | 398,000 | 401,000 | 501 |
| 2009/10/13 | 403,000 | 407,000 | 403,000 | 407,000 | 454 |
| 2009/10/09 | 398,000 | 407,000 | 394,000 | 403,000 | 769 |
| 2009/10/08 | 399,000 | 401,000 | 393,000 | 396,000 | 580 |
| 2009/10/07 | 399,000 | 404,000 | 393,000 | 400,000 | 1,185 |
| 2009/10/06 | 396,000 | 399,000 | 389,000 | 395,000 | 1,075 |
| 2009/10/05 | 410,000 | 411,000 | 395,000 | 396,000 | 754 |
| 2009/10/02 | 407,000 | 415,000 | 402,000 | 410,000 | 527 |
| 2009/10/01 | 411,000 | 415,000 | 410,000 | 412,000 | 903 |
| 2009/09/30 | 430,000 | 430,000 | 408,000 | 408,000 | 1,830 |
| 2009/09/29 | 450,000 | 450,000 | 430,000 | 435,000 | 1,041 |
| 2009/09/28 | 449,000 | 453,000 | 445,000 | 445,000 | 1,113 |
| 2009/09/25 | 435,000 | 457,000 | 430,000 | 451,000 | 1,869 |
| 2009/09/24 | 435,000 | 451,000 | 431,000 | 433,000 | 2,166 |
| 2009/09/18 | 440,000 | 442,000 | 438,000 | 441,000 | 1,264 |
| 2009/09/17 | 436,000 | 443,000 | 435,000 | 438,000 | 816 |
| 2009/09/16 | 432,000 | 444,000 | 430,000 | 433,000 | 1,883 |
| 2009/09/15 | 421,000 | 431,000 | 421,000 | 427,000 | 1,194 |
| 2009/09/14 | 420,000 | 426,000 | 420,000 | 422,000 | 399 |
| 2009/09/11 | 426,000 | 427,000 | 421,000 | 425,000 | 355 |
| 2009/09/10 | 421,000 | 423,000 | 416,000 | 420,000 | 660 |
| 2009/09/09 | 422,000 | 425,000 | 412,000 | 416,000 | 1,259 |
| 2009/09/08 | 422,000 | 428,000 | 422,000 | 427,000 | 469 |
| 2009/09/07 | 420,000 | 427,000 | 418,000 | 424,000 | 671 |
| 2009/09/04 | 422,000 | 423,000 | 415,000 | 419,000 | 491 |
| 2009/09/03 | 426,000 | 429,000 | 418,000 | 423,000 | 842 |
| 2009/09/02 | 417,000 | 433,000 | 417,000 | 428,000 | 749 |
| 2009/09/01 | 422,000 | 428,000 | 417,000 | 424,000 | 513 |
| 2009/08/31 | 422,000 | 428,000 | 419,000 | 425,000 | 658 |
| 2009/08/28 | 418,000 | 422,000 | 416,000 | 420,000 | 609 |
| 2009/08/27 | 425,000 | 425,000 | 414,000 | 417,000 | 1,195 |
| 2009/08/26 | 430,000 | 435,000 | 430,000 | 432,000 | 631 |
| 2009/08/25 | 425,000 | 438,000 | 425,000 | 435,000 | 850 |
| 2009/08/24 | 430,000 | 434,000 | 423,000 | 427,000 | 734 |
| 2009/08/21 | 425,000 | 429,000 | 422,000 | 426,000 | 636 |
| 2009/08/20 | 428,000 | 435,000 | 422,000 | 430,000 | 870 |
| 2009/08/19 | 434,000 | 439,000 | 423,000 | 424,000 | 811 |
| 2009/08/18 | 432,000 | 439,000 | 429,000 | 439,000 | 672 |
| 2009/08/17 | 441,000 | 447,000 | 439,000 | 439,000 | 899 |
| 2009/08/14 | 441,000 | 441,000 | 431,000 | 440,000 | 1,292 |
| 2009/08/13 | 423,000 | 443,000 | 420,000 | 437,000 | 3,397 |
| 2009/08/12 | 406,000 | 407,000 | 402,000 | 403,000 | 403 |
| 2009/08/11 | 405,000 | 410,000 | 404,000 | 410,000 | 423 |
| 2009/08/10 | 412,000 | 412,000 | 405,000 | 405,000 | 539 |
| 2009/08/07 | 407,000 | 411,000 | 404,000 | 409,000 | 798 |
| 2009/08/06 | 417,000 | 417,000 | 405,000 | 407,000 | 1,750 |
| 2009/08/05 | 422,000 | 429,000 | 418,000 | 420,000 | 1,079 |
| 2009/08/04 | 422,000 | 423,000 | 419,000 | 421,000 | 682 |
| 2009/08/03 | 427,000 | 427,000 | 419,000 | 421,000 | 734 |
| 2009/07/31 | 428,000 | 431,000 | 424,000 | 425,000 | 682 |
| 2009/07/30 | 425,000 | 432,000 | 419,000 | 431,000 | 1,680 |
| 2009/07/29 | 408,000 | 425,000 | 404,000 | 422,000 | 3,376 |
| 2009/07/28 | 403,000 | 409,000 | 397,000 | 398,000 | 1,546 |
| 2009/07/27 | 401,000 | 403,000 | 397,000 | 401,000 | 855 |
| 2009/07/24 | 400,000 | 405,000 | 384,000 | 396,000 | 2,061 |
| 2009/07/23 | 400,000 | 405,000 | 391,000 | 391,000 | 1,293 |
| 2009/07/22 | 415,000 | 415,000 | 404,000 | 407,000 | 806 |
| 2009/07/21 | 420,000 | 420,000 | 407,000 | 412,000 | 792 |
| 2009/07/17 | 410,000 | 411,000 | 399,000 | 411,000 | 787 |
| 2009/07/16 | 410,000 | 414,000 | 402,000 | 405,000 | 1,167 |
| 2009/07/15 | 395,000 | 403,000 | 389,000 | 396,000 | 1,018 |
| 2009/07/14 | 388,000 | 396,000 | 381,000 | 396,000 | 1,813 |
| 2009/07/13 | 390,000 | 394,000 | 374,000 | 375,000 | 1,469 |
| 2009/07/10 | 408,000 | 408,000 | 391,000 | 396,000 | 1,954 |
| 2009/07/09 | 422,000 | 424,000 | 399,000 | 403,000 | 2,702 |
| 2009/07/08 | 449,000 | 450,000 | 429,000 | 434,000 | 2,264 |
| 2009/07/07 | 446,000 | 460,000 | 446,000 | 449,000 | 2,478 |
| 2009/07/06 | 441,000 | 448,000 | 437,000 | 445,000 | 533 |
| 2009/07/03 | 436,000 | 442,000 | 435,000 | 440,000 | 1,135 |
| 2009/07/02 | 450,000 | 451,000 | 436,000 | 442,000 | 1,187 |
| 2009/07/01 | 460,000 | 462,000 | 447,000 | 448,000 | 1,191 |
| 2009/06/30 | 458,000 | 466,000 | 454,000 | 463,000 | 1,499 |
| 2009/06/29 | 457,000 | 461,000 | 447,000 | 457,000 | 1,602 |
| 2009/06/26 | 462,000 | 466,000 | 450,000 | 455,000 | 2,290 |
| 2009/06/25 | 439,000 | 457,000 | 436,000 | 450,000 | 3,465 |
| 2009/06/24 | 427,000 | 430,000 | 414,000 | 422,000 | 745 |
| 2009/06/23 | 431,000 | 438,000 | 422,000 | 428,000 | 1,983 |
| 2009/06/22 | 427,000 | 452,000 | 421,000 | 445,000 | 2,959 |
| 2009/06/19 | 426,000 | 427,000 | 410,000 | 424,000 | 1,797 |
| 2009/06/18 | 428,000 | 429,000 | 413,000 | 419,000 | 1,300 |
| 2009/06/17 | 403,000 | 431,000 | 402,000 | 426,000 | 2,873 |
| 2009/06/16 | 417,000 | 417,000 | 401,000 | 402,000 | 1,696 |
| 2009/06/15 | 424,000 | 426,000 | 417,000 | 422,000 | 1,588 |
| 2009/06/12 | 420,000 | 426,000 | 413,000 | 419,000 | 2,137 |
| 2009/06/11 | 413,000 | 419,000 | 409,000 | 415,000 | 1,800 |
| 2009/06/10 | 400,000 | 419,000 | 399,000 | 418,000 | 1,897 |
| 2009/06/09 | 411,000 | 414,000 | 399,000 | 399,000 | 1,920 |
| 2009/06/08 | 417,000 | 425,000 | 413,000 | 415,000 | 1,002 |
| 2009/06/05 | 427,000 | 431,000 | 412,000 | 416,000 | 1,656 |
| 2009/06/04 | 422,000 | 435,000 | 420,000 | 427,000 | 1,345 |
| 2009/06/03 | 423,000 | 430,000 | 414,000 | 427,000 | 2,038 |
| 2009/06/02 | 455,000 | 455,000 | 420,000 | 423,000 | 2,488 |
| 2009/06/01 | 445,000 | 463,000 | 437,000 | 440,000 | 3,906 |
| 2009/05/29 | 408,000 | 450,000 | 407,000 | 445,000 | 5,185 |
| 2009/05/28 | 386,000 | 405,000 | 386,000 | 401,000 | 2,409 |
| 2009/05/27 | 363,000 | 408,000 | 363,000 | 395,000 | 6,701 |
| 2009/05/26 | 360,000 | 364,000 | 357,000 | 358,000 | 2,383 |
| 2009/05/25 | 359,000 | 370,000 | 359,000 | 365,000 | 1,609 |
| 2009/05/22 | 357,000 | 366,000 | 357,000 | 358,000 | 1,633 |
| 2009/05/21 | 352,000 | 366,000 | 348,000 | 362,000 | 1,718 |
| 2009/05/20 | 354,000 | 358,000 | 350,000 | 352,000 | 652 |
| 2009/05/19 | 361,000 | 363,000 | 353,000 | 358,000 | 1,225 |
| 2009/05/18 | 358,000 | 359,000 | 339,000 | 347,000 | 1,735 |
| 2009/05/15 | 358,000 | 365,000 | 357,000 | 362,000 | 1,313 |
| 2009/05/14 | 355,000 | 358,000 | 349,000 | 355,000 | 2,812 |
| 2009/05/13 | 365,000 | 372,000 | 360,000 | 365,000 | 2,435 |
| 2009/05/12 | 380,000 | 390,000 | 363,000 | 366,000 | 2,426 |
| 2009/05/11 | 390,000 | 399,000 | 387,000 | 395,000 | 3,656 |
| 2009/05/08 | 362,000 | 383,000 | 358,000 | 380,000 | 4,115 |
| 2009/05/07 | 335,000 | 362,000 | 331,000 | 362,000 | 6,990 |
| 2009/05/01 | 309,000 | 314,000 | 308,000 | 312,000 | 1,666 |
| 2009/04/30 | 324,000 | 325,000 | 311,000 | 312,000 | 1,346 |
| 2009/04/28 | 325,000 | 331,000 | 316,000 | 320,000 | 2,698 |
| 2009/04/27 | 327,000 | 329,000 | 319,000 | 327,000 | 2,169 |
| 2009/04/24 | 321,000 | 328,000 | 318,000 | 319,000 | 2,309 |
| 2009/04/23 | 304,000 | 324,000 | 299,600 | 321,000 | 3,573 |
| 2009/04/22 | 311,000 | 314,000 | 302,000 | 304,000 | 1,983 |
| 2009/04/21 | 311,000 | 316,000 | 309,000 | 313,000 | 1,862 |
| 2009/04/20 | 335,000 | 337,000 | 320,000 | 322,000 | 2,137 |
| 2009/04/17 | 330,000 | 335,000 | 322,000 | 332,000 | 2,800 |
| 2009/04/16 | 326,000 | 326,000 | 318,000 | 323,000 | 1,497 |
| 2009/04/15 | 318,000 | 333,000 | 315,000 | 319,000 | 3,791 |
| 2009/04/14 | 315,000 | 320,000 | 308,000 | 317,000 | 2,888 |
| 2009/04/13 | 330,000 | 336,000 | 313,000 | 313,000 | 3,796 |
| 2009/04/10 | 353,000 | 355,000 | 331,000 | 335,000 | 3,275 |
| 2009/04/09 | 334,000 | 348,000 | 328,000 | 348,000 | 1,978 |
| 2009/04/08 | 338,000 | 345,000 | 327,000 | 329,000 | 1,624 |
| 2009/04/07 | 348,000 | 350,000 | 338,000 | 344,000 | 976 |
| 2009/04/06 | 355,000 | 358,000 | 343,000 | 347,000 | 1,007 |
| 2009/04/03 | 362,000 | 365,000 | 350,000 | 350,000 | 1,847 |
| 2009/04/02 | 357,000 | 358,000 | 343,000 | 352,000 | 2,404 |
| 2009/04/01 | 325,000 | 348,000 | 322,000 | 347,000 | 3,294 |
| 2009/03/31 | 333,000 | 336,000 | 312,000 | 315,000 | 3,561 |
| 2009/03/30 | 338,000 | 343,000 | 323,000 | 323,000 | 2,489 |
| 2009/03/27 | 355,000 | 359,000 | 340,000 | 343,000 | 2,152 |
| 2009/03/26 | 345,000 | 362,000 | 342,000 | 355,000 | 4,081 |
| 2009/03/25 | 373,000 | 378,000 | 349,000 | 349,000 | 3,154 |
| 2009/03/24 | 378,000 | 387,000 | 374,000 | 387,000 | 1,710 |
| 2009/03/23 | 371,000 | 378,000 | 363,000 | 373,000 | 2,595 |
| 2009/03/19 | 385,000 | 391,000 | 366,000 | 376,000 | 3,898 |
| 2009/03/18 | 384,000 | 397,000 | 377,000 | 384,000 | 4,899 |
| 2009/03/17 | 345,000 | 381,000 | 341,000 | 376,000 | 3,923 |
| 2009/03/16 | 330,000 | 348,000 | 327,000 | 343,000 | 2,722 |
| 2009/03/13 | 329,000 | 338,000 | 322,000 | 335,000 | 3,392 |
| 2009/03/12 | 300,000 | 328,000 | 299,100 | 324,000 | 3,716 |
| 2009/03/11 | 312,000 | 319,000 | 297,500 | 310,000 | 4,505 |
| 2009/03/10 | 265,000 | 300,000 | 263,100 | 300,000 | 5,952 |
| 2009/03/09 | 250,000 | 264,900 | 248,500 | 260,000 | 5,472 |
| 2009/03/06 | 275,000 | 276,000 | 250,400 | 253,600 | 5,597 |
| 2009/03/05 | 298,800 | 299,400 | 278,300 | 282,000 | 3,175 |
| 2009/03/04 | 291,100 | 292,000 | 281,000 | 289,500 | 1,606 |
| 2009/03/03 | 291,000 | 300,000 | 290,000 | 293,000 | 1,660 |
| 2009/03/02 | 322,000 | 322,000 | 305,000 | 305,000 | 1,776 |
| 2009/02/27 | 333,000 | 334,000 | 326,000 | 328,000 | 829 |
| 2009/02/26 | 337,000 | 342,000 | 328,000 | 339,000 | 1,103 |
| 2009/02/25 | 329,000 | 347,000 | 323,000 | 345,000 | 2,340 |
| 2009/02/24 | 317,000 | 322,000 | 314,000 | 314,000 | 1,157 |
| 2009/02/23 | 317,000 | 334,000 | 312,000 | 330,000 | 1,503 |
| 2009/02/20 | 355,000 | 357,000 | 335,000 | 336,000 | 1,514 |
| 2009/02/19 | 357,000 | 360,000 | 353,000 | 355,000 | 1,159 |
| 2009/02/18 | 369,000 | 374,000 | 361,000 | 361,000 | 923 |
| 2009/02/17 | 380,000 | 380,000 | 370,000 | 371,000 | 895 |
| 2009/02/16 | 375,000 | 388,000 | 373,000 | 379,000 | 1,615 |
| 2009/02/13 | 372,000 | 373,000 | 365,000 | 365,000 | 1,122 |
| 2009/02/12 | 380,000 | 382,000 | 369,000 | 369,000 | 1,037 |
| 2009/02/10 | 384,000 | 389,000 | 377,000 | 384,000 | 1,645 |
| 2009/02/09 | 395,000 | 401,000 | 380,000 | 380,000 | 842 |
| 2009/02/06 | 405,000 | 406,000 | 385,000 | 392,000 | 1,028 |
| 2009/02/05 | 410,000 | 412,000 | 398,000 | 398,000 | 1,475 |
| 2009/02/04 | 404,000 | 416,000 | 403,000 | 411,000 | 1,629 |
| 2009/02/03 | 417,000 | 424,000 | 398,000 | 399,000 | 1,771 |
| 2009/02/02 | 414,000 | 419,000 | 407,000 | 412,000 | 859 |
| 2009/01/30 | 418,000 | 424,000 | 415,000 | 415,000 | 1,361 |
| 2009/01/29 | 410,000 | 439,000 | 405,000 | 427,000 | 4,709 |
| 2009/01/28 | 399,000 | 399,000 | 380,000 | 395,000 | 2,692 |
| 2009/01/27 | 370,000 | 392,000 | 370,000 | 389,000 | 4,536 |
| 2009/01/26 | 377,000 | 377,000 | 367,000 | 373,000 | 1,307 |
| 2009/01/23 | 381,000 | 385,000 | 373,000 | 373,000 | 1,660 |
| 2009/01/22 | 368,000 | 379,000 | 364,000 | 379,000 | 1,679 |
| 2009/01/21 | 353,000 | 382,000 | 349,000 | 366,000 | 2,350 |
| 2009/01/20 | 370,000 | 376,000 | 350,000 | 367,000 | 2,793 |
| 2009/01/19 | 381,000 | 388,000 | 370,000 | 370,000 | 2,568 |
| 2009/01/16 | 391,000 | 392,000 | 377,000 | 379,000 | 1,338 |
| 2009/01/15 | 386,000 | 395,000 | 380,000 | 387,000 | 2,283 |
| 2009/01/14 | 400,000 | 403,000 | 395,000 | 397,000 | 1,349 |
| 2009/01/13 | 435,000 | 435,000 | 399,000 | 403,000 | 2,658 |
| 2009/01/09 | 442,000 | 443,000 | 427,000 | 436,000 | 996 |
| 2009/01/08 | 449,000 | 452,000 | 426,000 | 437,000 | 1,977 |
| 2009/01/07 | 449,000 | 467,000 | 428,000 | 429,000 | 2,698 |
| 2009/01/06 | 409,000 | 451,000 | 408,000 | 449,000 | 3,306 |
| 2009/01/05 | 406,000 | 411,000 | 400,000 | 401,000 | 1,759 |