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 |
|---|---|---|---|---|---|
| 2010/12/30 | 410,500 | 413,500 | 408,000 | 409,500 | 720 |
| 2010/12/29 | 413,000 | 413,000 | 407,500 | 412,500 | 610 |
| 2010/12/28 | 424,000 | 426,500 | 413,000 | 414,000 | 957 |
| 2010/12/27 | 423,000 | 424,000 | 420,500 | 422,500 | 106 |
| 2010/12/24 | 428,500 | 428,500 | 420,500 | 423,500 | 271 |
| 2010/12/22 | 427,000 | 430,000 | 426,500 | 426,500 | 175 |
| 2010/12/21 | 425,000 | 428,500 | 425,000 | 426,000 | 235 |
| 2010/12/20 | 444,000 | 444,000 | 427,500 | 429,500 | 435 |
| 2010/12/17 | 443,000 | 445,500 | 438,500 | 441,000 | 391 |
| 2010/12/16 | 444,000 | 453,500 | 444,000 | 446,500 | 745 |
| 2010/12/15 | 435,000 | 444,000 | 433,000 | 444,000 | 779 |
| 2010/12/14 | 423,000 | 429,000 | 423,000 | 428,000 | 234 |
| 2010/12/13 | 424,500 | 430,500 | 422,500 | 426,500 | 197 |
| 2010/12/10 | 427,000 | 428,500 | 422,500 | 423,500 | 155 |
| 2010/12/09 | 422,000 | 430,500 | 422,000 | 430,000 | 123 |
| 2010/12/08 | 427,000 | 428,500 | 424,000 | 424,000 | 202 |
| 2010/12/07 | 427,500 | 429,000 | 426,500 | 427,000 | 380 |
| 2010/12/06 | 426,000 | 429,500 | 424,500 | 427,500 | 321 |
| 2010/12/03 | 422,000 | 434,000 | 422,000 | 425,500 | 909 |
| 2010/12/02 | 417,000 | 418,500 | 414,000 | 417,000 | 184 |
| 2010/12/01 | 412,000 | 412,000 | 408,500 | 411,000 | 156 |
| 2010/11/30 | 421,500 | 421,500 | 414,500 | 414,500 | 110 |
| 2010/11/29 | 416,500 | 423,500 | 413,500 | 421,500 | 491 |
| 2010/11/26 | 420,000 | 420,000 | 409,500 | 411,000 | 217 |
| 2010/11/25 | 418,500 | 428,000 | 416,000 | 419,000 | 901 |
| 2010/11/24 | 403,500 | 417,500 | 403,500 | 413,500 | 615 |
| 2010/11/22 | 405,000 | 413,000 | 405,000 | 411,500 | 452 |
| 2010/11/19 | 403,000 | 408,000 | 402,500 | 405,500 | 735 |
| 2010/11/18 | 390,500 | 397,000 | 390,500 | 395,500 | 289 |
| 2010/11/17 | 391,000 | 393,000 | 390,000 | 391,000 | 405 |
| 2010/11/16 | 401,000 | 401,500 | 392,500 | 396,000 | 660 |
| 2010/11/15 | 400,000 | 402,500 | 398,500 | 400,500 | 163 |
| 2010/11/12 | 408,500 | 408,500 | 399,000 | 400,500 | 338 |
| 2010/11/11 | 405,000 | 409,000 | 405,000 | 409,000 | 432 |
| 2010/11/10 | 392,500 | 401,000 | 392,000 | 401,000 | 497 |
| 2010/11/09 | 400,000 | 400,000 | 387,000 | 390,500 | 1,380 |
| 2010/11/08 | 411,500 | 413,500 | 405,000 | 407,000 | 567 |
| 2010/11/05 | 413,500 | 413,500 | 408,000 | 411,500 | 528 |
| 2010/11/04 | 408,500 | 413,500 | 408,500 | 411,500 | 673 |
| 2010/11/02 | 400,000 | 405,500 | 398,000 | 400,500 | 632 |
| 2010/11/01 | 405,500 | 406,000 | 394,000 | 399,500 | 312 |
| 2010/10/29 | 400,500 | 405,500 | 391,000 | 405,000 | 622 |
| 2010/10/28 | 413,500 | 413,500 | 396,000 | 400,500 | 823 |
| 2010/10/27 | 437,500 | 438,000 | 415,000 | 415,500 | 730 |
| 2010/10/26 | 437,000 | 441,000 | 435,500 | 438,000 | 265 |
| 2010/10/25 | 433,500 | 438,000 | 432,000 | 437,000 | 271 |
| 2010/10/22 | 428,000 | 428,500 | 422,500 | 426,500 | 116 |
| 2010/10/21 | 429,500 | 432,000 | 426,000 | 427,500 | 270 |
| 2010/10/20 | 428,500 | 432,000 | 424,000 | 426,000 | 273 |
| 2010/10/19 | 430,000 | 431,500 | 424,000 | 426,000 | 351 |
| 2010/10/18 | 441,000 | 441,000 | 421,000 | 437,000 | 567 |
| 2010/10/15 | 443,000 | 447,000 | 438,000 | 445,500 | 680 |
| 2010/10/14 | 430,000 | 443,500 | 425,500 | 440,500 | 764 |
| 2010/10/13 | 425,000 | 427,000 | 420,000 | 423,500 | 399 |
| 2010/10/12 | 417,000 | 424,000 | 417,000 | 422,000 | 421 |
| 2010/10/08 | 415,000 | 424,000 | 413,500 | 419,000 | 334 |
| 2010/10/07 | 407,000 | 419,000 | 407,000 | 418,000 | 446 |
| 2010/10/06 | 413,000 | 413,000 | 401,000 | 408,000 | 628 |
| 2010/10/05 | 414,000 | 416,500 | 406,500 | 412,500 | 507 |
| 2010/10/04 | 412,000 | 420,500 | 410,500 | 418,000 | 378 |
| 2010/10/01 | 407,500 | 411,500 | 406,500 | 411,500 | 371 |
| 2010/09/30 | 404,000 | 412,000 | 403,500 | 409,500 | 219 |
| 2010/09/29 | 400,500 | 407,500 | 398,000 | 407,000 | 443 |
| 2010/09/28 | 400,000 | 406,000 | 400,000 | 400,500 | 318 |
| 2010/09/27 | 405,500 | 410,000 | 402,500 | 402,500 | 805 |
| 2010/09/24 | 407,500 | 409,500 | 401,500 | 405,500 | 809 |
| 2010/09/22 | 410,000 | 410,500 | 405,500 | 408,500 | 523 |
| 2010/09/21 | 410,000 | 413,500 | 402,000 | 409,000 | 609 |
| 2010/09/17 | 414,000 | 414,000 | 410,000 | 411,000 | 158 |
| 2010/09/16 | 422,000 | 422,000 | 413,000 | 414,000 | 287 |
| 2010/09/15 | 420,000 | 427,000 | 420,000 | 421,500 | 387 |
| 2010/09/14 | 417,500 | 431,500 | 417,000 | 423,500 | 1,055 |
| 2010/09/13 | 413,000 | 418,000 | 412,500 | 414,500 | 326 |
| 2010/09/10 | 413,000 | 413,500 | 411,500 | 412,000 | 173 |
| 2010/09/09 | 412,000 | 414,000 | 412,000 | 413,000 | 153 |
| 2010/09/08 | 413,000 | 414,500 | 411,500 | 412,000 | 176 |
| 2010/09/07 | 413,500 | 419,000 | 410,500 | 417,000 | 193 |
| 2010/09/06 | 405,000 | 413,500 | 404,000 | 410,500 | 254 |
| 2010/09/03 | 400,000 | 404,000 | 400,000 | 402,500 | 283 |
| 2010/09/02 | 400,000 | 405,000 | 398,500 | 400,000 | 801 |
| 2010/09/01 | 405,500 | 406,000 | 390,500 | 398,500 | 1,275 |
| 2010/08/31 | 409,000 | 409,500 | 405,500 | 408,000 | 335 |
| 2010/08/30 | 409,500 | 417,500 | 407,500 | 410,000 | 455 |
| 2010/08/27 | 407,000 | 416,000 | 407,000 | 410,500 | 233 |
| 2010/08/26 | 416,000 | 419,000 | 409,000 | 409,500 | 439 |
| 2010/08/25 | 422,500 | 422,500 | 417,500 | 417,500 | 168 |
| 2010/08/24 | 421,000 | 428,000 | 420,500 | 425,500 | 165 |
| 2010/08/23 | 423,000 | 426,000 | 422,500 | 425,000 | 139 |
| 2010/08/20 | 428,000 | 428,000 | 423,500 | 426,000 | 290 |
| 2010/08/19 | 423,500 | 431,000 | 423,500 | 427,500 | 236 |
| 2010/08/18 | 425,000 | 428,000 | 422,000 | 427,500 | 568 |
| 2010/08/17 | 416,000 | 425,000 | 415,500 | 424,000 | 282 |
| 2010/08/16 | 417,000 | 420,000 | 414,000 | 417,000 | 564 |
| 2010/08/13 | 434,000 | 434,000 | 427,500 | 429,500 | 399 |
| 2010/08/12 | 434,000 | 437,500 | 432,500 | 434,500 | 486 |
| 2010/08/11 | 448,500 | 448,500 | 441,000 | 441,000 | 693 |
| 2010/08/10 | 441,500 | 448,500 | 437,500 | 448,500 | 411 |
| 2010/08/09 | 437,500 | 443,500 | 430,500 | 439,000 | 192 |
| 2010/08/06 | 439,000 | 445,000 | 438,500 | 442,000 | 474 |
| 2010/08/05 | 444,500 | 444,500 | 435,500 | 441,000 | 231 |
| 2010/08/04 | 446,500 | 447,500 | 431,500 | 437,500 | 414 |
| 2010/08/03 | 440,000 | 448,000 | 440,000 | 446,500 | 413 |
| 2010/08/02 | 436,500 | 445,000 | 436,000 | 440,500 | 525 |
| 2010/07/30 | 419,500 | 434,500 | 419,000 | 430,000 | 571 |
| 2010/07/29 | 414,500 | 421,500 | 414,500 | 418,000 | 366 |
| 2010/07/28 | 416,000 | 425,500 | 413,000 | 418,000 | 642 |
| 2010/07/27 | 435,000 | 448,000 | 407,500 | 411,000 | 1,067 |
| 2010/07/26 | 422,000 | 426,500 | 422,000 | 425,500 | 316 |
| 2010/07/23 | 418,500 | 425,500 | 417,000 | 423,500 | 330 |
| 2010/07/22 | 414,000 | 415,500 | 413,000 | 414,000 | 466 |
| 2010/07/21 | 424,000 | 427,500 | 416,500 | 416,500 | 473 |
| 2010/07/20 | 414,500 | 427,500 | 411,500 | 421,000 | 649 |
| 2010/07/16 | 412,000 | 414,500 | 412,000 | 413,500 | 331 |
| 2010/07/15 | 421,500 | 421,500 | 415,000 | 416,000 | 158 |
| 2010/07/14 | 415,500 | 425,000 | 411,500 | 419,000 | 865 |
| 2010/07/13 | 421,000 | 421,000 | 411,500 | 415,500 | 513 |
| 2010/07/12 | 424,000 | 428,500 | 422,000 | 422,500 | 235 |
| 2010/07/09 | 425,500 | 429,000 | 423,500 | 428,000 | 177 |
| 2010/07/08 | 419,500 | 428,500 | 416,000 | 425,500 | 575 |
| 2010/07/07 | 418,500 | 419,000 | 408,000 | 411,000 | 709 |
| 2010/07/06 | 412,000 | 419,500 | 407,500 | 417,000 | 587 |
| 2010/07/05 | 395,000 | 410,000 | 395,000 | 410,000 | 485 |
| 2010/07/02 | 388,500 | 395,000 | 385,000 | 388,000 | 630 |
| 2010/07/01 | 374,000 | 401,500 | 373,000 | 399,000 | 909 |
| 2010/06/30 | 370,000 | 382,500 | 369,500 | 377,500 | 2,041 |
| 2010/06/29 | 400,000 | 400,500 | 383,000 | 387,500 | 952 |
| 2010/06/28 | 410,000 | 412,000 | 397,000 | 400,000 | 926 |
| 2010/06/25 | 415,000 | 419,500 | 402,500 | 410,000 | 907 |
| 2010/06/24 | 432,000 | 432,000 | 417,000 | 421,500 | 775 |
| 2010/06/23 | 444,500 | 448,500 | 433,500 | 436,000 | 464 |
| 2010/06/22 | 445,500 | 445,500 | 441,000 | 444,000 | 581 |
| 2010/06/21 | 438,000 | 443,500 | 438,000 | 440,500 | 233 |
| 2010/06/18 | 442,000 | 442,000 | 436,000 | 437,500 | 235 |
| 2010/06/17 | 441,000 | 444,000 | 441,000 | 442,000 | 166 |
| 2010/06/16 | 445,000 | 446,500 | 442,000 | 444,000 | 406 |
| 2010/06/15 | 441,500 | 444,000 | 431,500 | 440,000 | 776 |
| 2010/06/14 | 440,000 | 447,500 | 436,000 | 439,500 | 628 |
| 2010/06/11 | 424,500 | 434,500 | 424,000 | 434,500 | 529 |
| 2010/06/10 | 418,000 | 421,000 | 414,000 | 416,000 | 520 |
| 2010/06/09 | 420,000 | 425,500 | 415,500 | 415,500 | 498 |
| 2010/06/08 | 420,000 | 423,000 | 415,000 | 416,000 | 1,013 |
| 2010/06/07 | 440,000 | 440,500 | 428,000 | 430,500 | 591 |
| 2010/06/04 | 446,500 | 452,000 | 444,500 | 447,000 | 864 |
| 2010/06/03 | 447,000 | 454,500 | 446,500 | 451,000 | 1,389 |
| 2010/06/02 | 442,500 | 448,500 | 441,000 | 444,500 | 881 |
| 2010/06/01 | 450,500 | 450,500 | 441,000 | 448,000 | 200 |
| 2010/05/31 | 452,500 | 452,500 | 444,000 | 448,500 | 441 |
| 2010/05/28 | 449,000 | 455,000 | 446,500 | 453,000 | 802 |
| 2010/05/27 | 437,000 | 457,000 | 433,500 | 437,500 | 577 |
| 2010/05/26 | 445,000 | 450,000 | 436,000 | 437,000 | 467 |
| 2010/05/25 | 456,000 | 456,000 | 430,000 | 441,000 | 945 |
| 2010/05/24 | 451,000 | 457,500 | 451,000 | 454,500 | 200 |
| 2010/05/21 | 447,000 | 453,000 | 441,000 | 451,000 | 690 |
| 2010/05/20 | 461,500 | 461,500 | 452,500 | 454,000 | 365 |
| 2010/05/19 | 460,000 | 461,500 | 456,000 | 461,500 | 390 |
| 2010/05/18 | 468,500 | 471,000 | 461,500 | 467,000 | 645 |
| 2010/05/17 | 486,000 | 486,500 | 475,000 | 475,000 | 454 |
| 2010/05/14 | 492,500 | 493,500 | 486,000 | 490,000 | 302 |
| 2010/05/13 | 482,000 | 491,500 | 482,000 | 491,500 | 433 |
| 2010/05/12 | 484,500 | 486,000 | 481,000 | 484,000 | 375 |
| 2010/05/11 | 479,500 | 487,000 | 479,500 | 485,000 | 832 |
| 2010/05/10 | 479,500 | 489,500 | 476,500 | 484,000 | 720 |
| 2010/05/07 | 471,000 | 482,000 | 470,000 | 475,000 | 1,157 |
| 2010/05/06 | 479,500 | 482,000 | 473,000 | 476,000 | 956 |
| 2010/04/30 | 483,000 | 485,000 | 479,000 | 485,000 | 1,001 |
| 2010/04/28 | 485,500 | 492,500 | 476,000 | 490,000 | 764 |
| 2010/04/27 | 488,500 | 491,500 | 480,000 | 491,500 | 602 |
| 2010/04/26 | 482,000 | 488,500 | 480,000 | 488,500 | 404 |
| 2010/04/23 | 479,000 | 482,500 | 476,500 | 476,500 | 428 |
| 2010/04/22 | 476,000 | 482,000 | 476,000 | 482,000 | 795 |
| 2010/04/21 | 476,000 | 479,500 | 476,000 | 479,000 | 488 |
| 2010/04/20 | 478,000 | 482,000 | 476,000 | 479,000 | 440 |
| 2010/04/19 | 485,000 | 486,000 | 478,000 | 478,000 | 578 |
| 2010/04/16 | 490,500 | 490,500 | 485,000 | 487,000 | 250 |
| 2010/04/15 | 490,000 | 491,000 | 486,000 | 489,000 | 334 |
| 2010/04/14 | 491,500 | 492,000 | 483,000 | 488,000 | 521 |
| 2010/04/13 | 494,500 | 497,500 | 489,000 | 492,500 | 775 |
| 2010/04/12 | 497,000 | 504,000 | 496,000 | 499,000 | 1,000 |
| 2010/04/09 | 495,500 | 500,000 | 493,000 | 499,500 | 244 |
| 2010/04/08 | 497,000 | 498,000 | 495,000 | 495,500 | 337 |
| 2010/04/07 | 493,500 | 499,000 | 492,000 | 497,500 | 428 |
| 2010/04/06 | 490,500 | 493,500 | 487,000 | 493,500 | 609 |
| 2010/04/05 | 492,000 | 493,000 | 486,500 | 491,500 | 261 |
| 2010/04/02 | 491,000 | 495,000 | 490,000 | 493,000 | 202 |
| 2010/04/01 | 500,000 | 502,000 | 490,000 | 491,500 | 436 |
| 2010/03/31 | 492,500 | 495,500 | 489,000 | 489,000 | 501 |
| 2010/03/30 | 491,000 | 493,000 | 485,000 | 493,000 | 765 |
| 2010/03/29 | 481,000 | 495,000 | 479,500 | 495,000 | 931 |
| 2010/03/26 | 483,500 | 484,000 | 481,500 | 483,000 | 485 |
| 2010/03/25 | 481,000 | 481,500 | 477,500 | 478,000 | 603 |
| 2010/03/24 | 482,000 | 483,000 | 481,000 | 483,000 | 611 |
| 2010/03/23 | 482,500 | 485,000 | 481,000 | 483,000 | 1,052 |
| 2010/03/19 | 484,500 | 486,000 | 481,000 | 484,000 | 419 |
| 2010/03/18 | 480,000 | 486,000 | 480,000 | 484,500 | 1,081 |
| 2010/03/17 | 479,000 | 485,000 | 478,500 | 481,000 | 1,851 |
| 2010/03/16 | 483,500 | 493,000 | 482,000 | 486,000 | 739 |
| 2010/03/15 | 484,500 | 486,000 | 480,000 | 485,500 | 438 |
| 2010/03/12 | 481,500 | 483,000 | 474,000 | 478,500 | 631 |
| 2010/03/11 | 482,000 | 484,000 | 481,500 | 483,500 | 678 |
| 2010/03/10 | 480,000 | 481,500 | 480,000 | 481,500 | 460 |
| 2010/03/09 | 472,000 | 483,000 | 471,000 | 482,000 | 1,260 |
| 2010/03/08 | 470,500 | 471,000 | 467,500 | 470,000 | 524 |
| 2010/03/05 | 471,000 | 473,500 | 466,000 | 468,500 | 810 |
| 2010/03/04 | 472,500 | 474,000 | 471,000 | 471,000 | 363 |
| 2010/03/03 | 478,500 | 479,000 | 476,000 | 477,000 | 152 |
| 2010/03/02 | 482,000 | 482,000 | 473,000 | 481,500 | 489 |
| 2010/03/01 | 480,000 | 485,000 | 479,500 | 485,000 | 272 |
| 2010/02/26 | 490,000 | 493,000 | 479,500 | 482,500 | 564 |
| 2010/02/25 | 481,500 | 493,500 | 481,000 | 493,500 | 897 |
| 2010/02/24 | 482,000 | 485,000 | 476,500 | 482,000 | 539 |
| 2010/02/23 | 468,500 | 479,500 | 468,500 | 476,000 | 607 |
| 2010/02/22 | 469,000 | 475,000 | 467,500 | 470,000 | 578 |
| 2010/02/19 | 486,000 | 486,000 | 466,500 | 467,500 | 970 |
| 2010/02/18 | 488,000 | 491,500 | 486,000 | 487,500 | 282 |
| 2010/02/17 | 484,000 | 489,000 | 482,500 | 485,500 | 663 |
| 2010/02/16 | 482,000 | 483,000 | 476,500 | 478,000 | 321 |
| 2010/02/15 | 487,000 | 490,500 | 483,000 | 486,000 | 216 |
| 2010/02/12 | 486,500 | 495,000 | 484,500 | 491,500 | 586 |
| 2010/02/10 | 487,500 | 491,500 | 480,500 | 486,000 | 527 |
| 2010/02/09 | 485,500 | 495,000 | 485,500 | 489,500 | 570 |
| 2010/02/08 | 485,500 | 487,500 | 484,000 | 485,500 | 1,121 |
| 2010/02/05 | 499,000 | 499,000 | 491,000 | 492,500 | 1,348 |
| 2010/02/04 | 512,000 | 516,000 | 509,000 | 510,000 | 890 |
| 2010/02/03 | 516,000 | 516,000 | 509,000 | 510,000 | 1,209 |
| 2010/02/02 | 510,000 | 519,000 | 509,000 | 519,000 | 1,251 |
| 2010/02/01 | 512,000 | 521,000 | 508,000 | 520,000 | 1,358 |
| 2010/01/29 | 510,000 | 510,000 | 497,000 | 502,000 | 1,043 |
| 2010/01/28 | 505,000 | 516,000 | 502,000 | 513,000 | 2,253 |
| 2010/01/27 | 497,500 | 514,000 | 491,500 | 505,000 | 2,194 |
| 2010/01/26 | 481,000 | 498,000 | 481,000 | 493,500 | 1,875 |
| 2010/01/25 | 479,000 | 488,000 | 474,000 | 479,500 | 641 |
| 2010/01/22 | 479,000 | 490,000 | 475,000 | 480,000 | 1,224 |
| 2010/01/21 | 467,000 | 481,000 | 465,000 | 479,000 | 833 |
| 2010/01/20 | 460,000 | 467,500 | 460,000 | 466,000 | 776 |
| 2010/01/19 | 470,000 | 472,500 | 461,000 | 463,000 | 608 |
| 2010/01/18 | 458,000 | 469,500 | 457,500 | 467,500 | 432 |
| 2010/01/15 | 455,000 | 471,000 | 455,000 | 466,000 | 912 |
| 2010/01/14 | 447,500 | 462,000 | 446,500 | 462,000 | 1,465 |
| 2010/01/13 | 438,000 | 444,500 | 436,000 | 444,000 | 1,325 |
| 2010/01/12 | 435,000 | 439,500 | 435,000 | 439,000 | 534 |
| 2010/01/08 | 436,000 | 438,500 | 428,000 | 435,500 | 1,222 |
| 2010/01/07 | 450,000 | 452,500 | 435,500 | 439,500 | 1,391 |
| 2010/01/06 | 459,000 | 461,500 | 452,500 | 456,500 | 668 |
| 2010/01/05 | 456,000 | 461,500 | 453,000 | 461,500 | 471 |
| 2010/01/04 | 448,000 | 455,000 | 447,000 | 455,000 | 492 |