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 |
|---|---|---|---|---|---|
| 2011/12/30 | 443,000 | 443,000 | 440,500 | 442,000 | 688 |
| 2011/12/29 | 442,500 | 443,000 | 442,500 | 443,000 | 83 |
| 2011/12/28 | 442,500 | 442,500 | 441,500 | 442,500 | 422 |
| 2011/12/27 | 442,500 | 443,000 | 442,500 | 442,500 | 339 |
| 2011/12/26 | 443,000 | 443,500 | 442,500 | 442,500 | 713 |
| 2011/12/22 | 443,000 | 444,000 | 443,000 | 443,500 | 1,533 |
| 2011/12/21 | 443,000 | 444,000 | 443,000 | 443,500 | 1,946 |
| 2011/12/20 | 443,500 | 444,000 | 442,000 | 443,000 | 1,888 |
| 2011/12/19 | 443,500 | 444,000 | 443,500 | 443,500 | 1,132 |
| 2011/12/16 | 443,500 | 444,000 | 443,000 | 443,500 | 1,451 |
| 2011/12/15 | 446,000 | 446,500 | 443,000 | 443,500 | 2,754 |
| 2011/12/14 | 445,000 | 447,500 | 445,000 | 445,500 | 1,555 |
| 2011/12/13 | 444,000 | 445,500 | 444,000 | 445,000 | 1,622 |
| 2011/12/12 | 443,000 | 445,500 | 443,000 | 444,000 | 2,957 |
| 2011/12/09 | 440,000 | 443,500 | 440,000 | 443,500 | 2,746 |
| 2011/12/08 | 440,000 | 441,000 | 440,000 | 440,000 | 3,221 |
| 2011/12/07 | 440,000 | 440,500 | 439,000 | 440,000 | 4,858 |
| 2011/12/06 | 439,500 | 440,000 | 439,000 | 439,500 | 3,509 |
| 2011/12/05 | 439,500 | 440,500 | 439,000 | 439,500 | 3,296 |
| 2011/12/02 | 440,000 | 440,000 | 439,000 | 440,000 | 2,360 |
| 2011/12/01 | 439,500 | 440,000 | 438,000 | 440,000 | 3,021 |
| 2011/11/30 | 440,000 | 440,500 | 436,000 | 439,000 | 3,820 |
| 2011/11/29 | 438,500 | 440,500 | 436,000 | 440,000 | 5,087 |
| 2011/11/28 | 430,000 | 437,500 | 430,000 | 436,000 | 3,994 |
| 2011/11/25 | 433,500 | 434,000 | 430,000 | 433,000 | 3,139 |
| 2011/11/24 | 439,000 | 440,000 | 432,000 | 436,500 | 8,240 |
| 2011/11/22 | 419,000 | 444,000 | 418,000 | 440,500 | 17,092 |
| 2011/11/21 | 425,000 | 426,500 | 413,000 | 421,000 | 3,678 |
| 2011/11/18 | 415,000 | 416,500 | 410,500 | 413,500 | 876 |
| 2011/11/17 | 409,500 | 417,500 | 408,500 | 416,000 | 1,162 |
| 2011/11/16 | 408,000 | 411,500 | 405,000 | 406,500 | 709 |
| 2011/11/15 | 409,500 | 412,000 | 408,000 | 410,000 | 704 |
| 2011/11/14 | 414,500 | 418,500 | 411,500 | 412,500 | 900 |
| 2011/11/11 | 411,500 | 418,000 | 407,000 | 412,500 | 1,079 |
| 2011/11/10 | 412,000 | 424,500 | 410,000 | 417,000 | 2,549 |
| 2011/11/09 | 406,000 | 415,000 | 404,000 | 412,500 | 2,341 |
| 2011/11/08 | 395,000 | 405,000 | 395,000 | 402,000 | 2,569 |
| 2011/11/07 | 386,000 | 395,000 | 384,000 | 391,500 | 4,651 |
| 2011/11/04 | 369,000 | 369,000 | 365,000 | 365,000 | 597 |
| 2011/11/02 | 368,000 | 371,000 | 365,500 | 369,000 | 348 |
| 2011/11/01 | 370,000 | 372,500 | 368,500 | 371,500 | 387 |
| 2011/10/31 | 370,000 | 376,000 | 369,000 | 370,000 | 564 |
| 2011/10/28 | 369,000 | 372,500 | 368,500 | 370,000 | 572 |
| 2011/10/27 | 364,000 | 368,500 | 362,000 | 364,500 | 354 |
| 2011/10/26 | 365,000 | 373,000 | 364,000 | 364,500 | 413 |
| 2011/10/25 | 369,500 | 369,500 | 366,000 | 367,500 | 258 |
| 2011/10/24 | 371,500 | 375,000 | 367,500 | 370,000 | 214 |
| 2011/10/21 | 377,000 | 377,000 | 371,500 | 373,500 | 144 |
| 2011/10/20 | 374,500 | 377,500 | 370,000 | 373,500 | 516 |
| 2011/10/19 | 374,000 | 375,500 | 365,000 | 371,000 | 363 |
| 2011/10/18 | 383,500 | 383,500 | 374,000 | 374,000 | 418 |
| 2011/10/17 | 384,500 | 387,000 | 382,000 | 385,000 | 415 |
| 2011/10/14 | 377,000 | 384,000 | 375,500 | 383,000 | 338 |
| 2011/10/13 | 370,000 | 378,000 | 370,000 | 377,500 | 353 |
| 2011/10/12 | 367,000 | 370,000 | 367,000 | 370,000 | 154 |
| 2011/10/11 | 370,000 | 373,000 | 367,000 | 370,000 | 209 |
| 2011/10/07 | 366,000 | 372,500 | 366,000 | 370,000 | 561 |
| 2011/10/06 | 363,500 | 368,000 | 363,500 | 365,000 | 649 |
| 2011/10/05 | 368,000 | 370,000 | 364,500 | 366,500 | 1,126 |
| 2011/10/04 | 348,000 | 367,000 | 347,500 | 364,500 | 1,122 |
| 2011/10/03 | 353,000 | 356,000 | 349,000 | 351,000 | 1,188 |
| 2011/09/30 | 351,500 | 362,500 | 348,000 | 357,000 | 1,437 |
| 2011/09/29 | 345,500 | 351,500 | 345,500 | 347,500 | 613 |
| 2011/09/28 | 346,500 | 355,000 | 346,000 | 350,000 | 1,460 |
| 2011/09/27 | 345,500 | 350,500 | 345,500 | 350,000 | 2,302 |
| 2011/09/26 | 374,000 | 377,500 | 335,500 | 337,500 | 5,547 |
| 2011/09/22 | 382,000 | 382,000 | 374,000 | 377,500 | 789 |
| 2011/09/21 | 387,000 | 387,500 | 383,000 | 385,000 | 877 |
| 2011/09/20 | 390,500 | 393,500 | 387,000 | 387,000 | 1,091 |
| 2011/09/16 | 392,000 | 395,500 | 391,500 | 393,500 | 1,574 |
| 2011/09/15 | 393,000 | 393,500 | 391,000 | 393,000 | 612 |
| 2011/09/14 | 392,000 | 394,500 | 391,000 | 391,000 | 638 |
| 2011/09/13 | 390,000 | 395,500 | 390,000 | 393,500 | 370 |
| 2011/09/12 | 381,500 | 397,000 | 381,500 | 391,000 | 1,782 |
| 2011/09/09 | 398,000 | 407,000 | 398,000 | 402,000 | 2,347 |
| 2011/09/08 | 398,500 | 401,000 | 395,500 | 399,000 | 310 |
| 2011/09/07 | 400,000 | 401,500 | 398,000 | 398,000 | 466 |
| 2011/09/06 | 399,500 | 402,000 | 393,000 | 401,000 | 1,590 |
| 2011/09/05 | 401,000 | 402,000 | 398,000 | 400,500 | 543 |
| 2011/09/02 | 406,000 | 406,000 | 401,000 | 402,500 | 716 |
| 2011/09/01 | 408,500 | 408,500 | 405,500 | 407,000 | 365 |
| 2011/08/31 | 408,000 | 409,500 | 404,500 | 409,500 | 702 |
| 2011/08/30 | 408,500 | 410,000 | 408,000 | 409,500 | 539 |
| 2011/08/29 | 406,000 | 410,500 | 405,500 | 408,500 | 380 |
| 2011/08/26 | 402,500 | 408,000 | 399,000 | 407,000 | 1,013 |
| 2011/08/25 | 401,500 | 404,000 | 401,000 | 402,500 | 565 |
| 2011/08/24 | 407,000 | 407,000 | 400,500 | 401,000 | 722 |
| 2011/08/23 | 400,500 | 407,500 | 399,500 | 407,000 | 906 |
| 2011/08/22 | 406,000 | 407,500 | 399,000 | 402,000 | 917 |
| 2011/08/19 | 400,000 | 413,000 | 396,000 | 411,000 | 1,438 |
| 2011/08/18 | 407,500 | 411,500 | 403,500 | 405,000 | 1,376 |
| 2011/08/17 | 401,000 | 409,500 | 399,000 | 409,000 | 1,071 |
| 2011/08/16 | 403,000 | 409,000 | 399,000 | 401,500 | 2,428 |
| 2011/08/15 | 420,000 | 420,000 | 403,500 | 412,500 | 3,716 |
| 2011/08/12 | 373,500 | 380,000 | 373,000 | 378,000 | 1,180 |
| 2011/08/11 | 359,000 | 381,500 | 355,000 | 374,000 | 528 |
| 2011/08/10 | 368,000 | 371,000 | 366,500 | 366,500 | 524 |
| 2011/08/09 | 360,000 | 366,500 | 343,000 | 366,500 | 1,442 |
| 2011/08/08 | 370,500 | 374,500 | 368,000 | 369,500 | 476 |
| 2011/08/05 | 377,000 | 381,000 | 370,000 | 380,500 | 768 |
| 2011/08/04 | 384,000 | 387,000 | 381,000 | 384,000 | 266 |
| 2011/08/03 | 384,000 | 385,500 | 382,000 | 385,000 | 364 |
| 2011/08/02 | 392,500 | 393,000 | 390,500 | 392,000 | 226 |
| 2011/08/01 | 388,500 | 393,000 | 387,500 | 393,000 | 224 |
| 2011/07/29 | 384,000 | 387,000 | 383,000 | 385,000 | 353 |
| 2011/07/28 | 387,000 | 389,500 | 379,500 | 389,000 | 582 |
| 2011/07/27 | 391,000 | 392,000 | 389,500 | 390,500 | 652 |
| 2011/07/26 | 398,000 | 399,500 | 381,000 | 391,500 | 1,138 |
| 2011/07/25 | 399,000 | 404,000 | 396,500 | 400,500 | 1,365 |
| 2011/07/22 | 400,000 | 400,000 | 395,500 | 397,000 | 826 |
| 2011/07/21 | 399,500 | 400,000 | 398,500 | 399,000 | 969 |
| 2011/07/20 | 400,000 | 400,500 | 397,500 | 399,000 | 735 |
| 2011/07/19 | 400,500 | 401,000 | 397,000 | 398,000 | 709 |
| 2011/07/15 | 399,000 | 400,000 | 396,500 | 400,000 | 765 |
| 2011/07/14 | 396,500 | 399,000 | 394,500 | 399,000 | 372 |
| 2011/07/13 | 394,000 | 400,500 | 392,500 | 399,000 | 470 |
| 2011/07/12 | 392,500 | 396,500 | 391,000 | 395,500 | 1,066 |
| 2011/07/11 | 400,000 | 400,500 | 393,000 | 398,000 | 587 |
| 2011/07/08 | 400,000 | 407,000 | 395,000 | 399,500 | 1,051 |
| 2011/07/07 | 395,500 | 402,500 | 392,000 | 402,500 | 1,713 |
| 2011/07/06 | 390,500 | 400,500 | 386,500 | 400,000 | 3,641 |
| 2011/07/05 | 396,000 | 398,000 | 383,000 | 390,000 | 7,044 |
| 2011/07/04 | 363,000 | 363,500 | 359,500 | 361,000 | 396 |
| 2011/07/01 | 359,000 | 362,500 | 358,500 | 362,500 | 531 |
| 2011/06/30 | 354,000 | 361,500 | 354,000 | 358,500 | 661 |
| 2011/06/29 | 354,500 | 357,000 | 351,000 | 355,500 | 499 |
| 2011/06/28 | 351,500 | 356,000 | 351,000 | 352,500 | 304 |
| 2011/06/27 | 352,000 | 353,000 | 348,000 | 350,000 | 232 |
| 2011/06/24 | 353,500 | 356,000 | 350,500 | 352,500 | 266 |
| 2011/06/23 | 357,000 | 362,000 | 354,000 | 355,000 | 1,181 |
| 2011/06/22 | 348,500 | 354,000 | 347,000 | 354,000 | 1,119 |
| 2011/06/21 | 340,500 | 348,500 | 338,500 | 346,000 | 752 |
| 2011/06/20 | 340,000 | 343,500 | 336,500 | 336,500 | 728 |
| 2011/06/17 | 337,500 | 339,000 | 333,000 | 333,500 | 769 |
| 2011/06/16 | 340,500 | 345,000 | 337,000 | 340,500 | 1,198 |
| 2011/06/15 | 333,500 | 342,000 | 333,000 | 342,000 | 1,715 |
| 2011/06/14 | 329,000 | 329,000 | 316,000 | 325,000 | 1,583 |
| 2011/06/13 | 328,000 | 332,500 | 323,000 | 327,500 | 964 |
| 2011/06/10 | 336,500 | 338,500 | 326,000 | 328,000 | 1,346 |
| 2011/06/09 | 338,000 | 339,000 | 329,000 | 335,000 | 2,645 |
| 2011/06/08 | 345,500 | 345,500 | 339,000 | 340,500 | 810 |
| 2011/06/07 | 342,500 | 347,000 | 339,000 | 345,000 | 1,284 |
| 2011/06/06 | 355,500 | 356,500 | 344,500 | 344,500 | 1,528 |
| 2011/06/03 | 360,000 | 362,500 | 357,500 | 361,000 | 894 |
| 2011/06/02 | 350,500 | 370,000 | 348,500 | 363,500 | 3,306 |
| 2011/06/01 | 348,500 | 351,500 | 343,500 | 350,500 | 1,737 |
| 2011/05/31 | 348,500 | 352,000 | 339,500 | 346,500 | 3,143 |
| 2011/05/30 | 360,000 | 361,000 | 353,000 | 355,000 | 636 |
| 2011/05/27 | 366,000 | 372,000 | 349,500 | 362,000 | 2,163 |
| 2011/05/26 | 356,000 | 368,000 | 337,000 | 358,000 | 3,922 |
| 2011/05/25 | 356,000 | 356,000 | 346,500 | 352,000 | 2,871 |
| 2011/05/24 | 365,500 | 366,000 | 355,500 | 358,000 | 1,250 |
| 2011/05/23 | 379,500 | 379,500 | 364,000 | 369,500 | 647 |
| 2011/05/20 | 380,500 | 386,500 | 377,000 | 378,000 | 733 |
| 2011/05/19 | 383,000 | 389,000 | 381,000 | 381,000 | 988 |
| 2011/05/18 | 383,000 | 384,000 | 379,000 | 380,000 | 1,029 |
| 2011/05/17 | 390,500 | 390,500 | 375,500 | 380,500 | 1,548 |
| 2011/05/16 | 390,500 | 393,500 | 389,000 | 392,000 | 930 |
| 2011/05/13 | 395,000 | 396,000 | 390,000 | 392,500 | 887 |
| 2011/05/12 | 405,000 | 405,000 | 397,000 | 398,000 | 1,319 |
| 2011/05/11 | 406,000 | 407,000 | 405,500 | 406,500 | 490 |
| 2011/05/10 | 413,000 | 413,000 | 405,000 | 406,000 | 1,001 |
| 2011/05/09 | 415,500 | 416,500 | 409,500 | 413,000 | 355 |
| 2011/05/06 | 417,000 | 422,000 | 415,000 | 419,000 | 766 |
| 2011/05/02 | 410,000 | 416,500 | 410,000 | 415,500 | 452 |
| 2011/04/28 | 407,500 | 413,500 | 407,500 | 411,000 | 554 |
| 2011/04/27 | 410,500 | 410,500 | 405,500 | 409,500 | 374 |
| 2011/04/26 | 416,500 | 417,500 | 406,500 | 407,500 | 650 |
| 2011/04/25 | 409,000 | 415,500 | 409,000 | 415,000 | 131 |
| 2011/04/22 | 412,000 | 413,500 | 409,000 | 413,000 | 97 |
| 2011/04/21 | 415,000 | 415,000 | 407,000 | 414,000 | 603 |
| 2011/04/20 | 419,500 | 419,500 | 413,000 | 413,500 | 397 |
| 2011/04/19 | 416,000 | 419,000 | 415,000 | 415,000 | 467 |
| 2011/04/18 | 423,500 | 423,500 | 419,000 | 419,000 | 89 |
| 2011/04/15 | 418,500 | 426,000 | 418,500 | 424,000 | 364 |
| 2011/04/14 | 417,500 | 426,000 | 417,000 | 420,000 | 344 |
| 2011/04/13 | 416,000 | 420,000 | 416,000 | 418,000 | 72 |
| 2011/04/12 | 421,000 | 421,000 | 416,000 | 419,500 | 215 |
| 2011/04/11 | 424,500 | 427,000 | 420,500 | 425,000 | 111 |
| 2011/04/08 | 423,500 | 427,000 | 422,500 | 427,000 | 405 |
| 2011/04/07 | 420,000 | 426,000 | 420,000 | 426,000 | 395 |
| 2011/04/06 | 419,000 | 421,500 | 417,500 | 420,000 | 426 |
| 2011/04/05 | 423,000 | 423,500 | 419,500 | 420,000 | 898 |
| 2011/04/04 | 425,500 | 427,000 | 423,500 | 425,500 | 990 |
| 2011/04/01 | 419,500 | 426,500 | 419,000 | 426,500 | 368 |
| 2011/03/31 | 418,000 | 424,000 | 417,500 | 417,500 | 1,245 |
| 2011/03/30 | 418,000 | 418,500 | 413,000 | 415,500 | 855 |
| 2011/03/29 | 416,000 | 419,500 | 411,500 | 418,000 | 1,170 |
| 2011/03/28 | 428,500 | 428,500 | 419,500 | 420,500 | 729 |
| 2011/03/25 | 441,000 | 447,000 | 426,500 | 428,500 | 1,962 |
| 2011/03/24 | 448,000 | 451,500 | 434,000 | 440,000 | 1,014 |
| 2011/03/23 | 442,000 | 451,000 | 438,000 | 445,000 | 1,396 |
| 2011/03/22 | 445,000 | 449,000 | 439,500 | 444,500 | 1,450 |
| 2011/03/18 | 429,500 | 437,500 | 420,000 | 433,500 | 984 |
| 2011/03/17 | 400,000 | 424,500 | 397,000 | 417,500 | 1,068 |
| 2011/03/16 | 410,000 | 429,500 | 400,000 | 413,000 | 1,739 |
| 2011/03/15 | 419,000 | 419,000 | 358,500 | 389,500 | 1,757 |
| 2011/03/14 | 426,000 | 440,500 | 424,500 | 428,500 | 1,376 |
| 2011/03/11 | 453,500 | 461,500 | 448,000 | 461,000 | 2,797 |
| 2011/03/10 | 480,000 | 482,500 | 455,500 | 460,000 | 6,656 |
| 2011/03/09 | 435,000 | 435,500 | 428,500 | 430,500 | 867 |
| 2011/03/08 | 425,000 | 431,500 | 424,000 | 429,000 | 806 |
| 2011/03/07 | 430,000 | 430,000 | 421,000 | 426,500 | 740 |
| 2011/03/04 | 427,000 | 430,000 | 423,000 | 430,000 | 1,470 |
| 2011/03/03 | 428,000 | 431,000 | 422,500 | 424,000 | 1,000 |
| 2011/03/02 | 443,000 | 443,000 | 429,000 | 430,000 | 999 |
| 2011/03/01 | 447,000 | 447,000 | 442,000 | 444,500 | 635 |
| 2011/02/28 | 440,000 | 446,000 | 435,500 | 445,000 | 535 |
| 2011/02/25 | 446,500 | 446,500 | 435,000 | 438,500 | 942 |
| 2011/02/24 | 449,500 | 455,000 | 448,000 | 449,000 | 378 |
| 2011/02/23 | 450,500 | 472,000 | 450,500 | 456,500 | 915 |
| 2011/02/22 | 473,000 | 473,000 | 454,000 | 456,000 | 706 |
| 2011/02/21 | 476,000 | 476,500 | 466,500 | 473,000 | 1,066 |
| 2011/02/18 | 467,000 | 482,500 | 462,000 | 482,500 | 1,334 |
| 2011/02/17 | 469,000 | 477,500 | 459,500 | 473,000 | 2,355 |
| 2011/02/16 | 435,500 | 450,000 | 434,000 | 448,000 | 2,359 |
| 2011/02/15 | 421,000 | 432,500 | 421,000 | 432,500 | 1,002 |
| 2011/02/14 | 422,500 | 423,000 | 419,500 | 419,500 | 566 |
| 2011/02/10 | 425,000 | 426,500 | 418,000 | 419,500 | 1,718 |
| 2011/02/09 | 418,000 | 419,500 | 413,000 | 413,500 | 803 |
| 2011/02/08 | 414,500 | 418,000 | 413,000 | 417,500 | 1,013 |
| 2011/02/07 | 413,500 | 414,000 | 412,000 | 412,000 | 714 |
| 2011/02/04 | 415,000 | 416,500 | 414,000 | 415,000 | 351 |
| 2011/02/03 | 413,000 | 415,000 | 411,500 | 414,000 | 371 |
| 2011/02/02 | 423,000 | 426,500 | 413,000 | 415,500 | 1,428 |
| 2011/02/01 | 419,000 | 425,000 | 416,000 | 423,500 | 605 |
| 2011/01/31 | 422,000 | 422,000 | 418,000 | 419,500 | 245 |
| 2011/01/28 | 429,500 | 430,000 | 420,500 | 426,000 | 665 |
| 2011/01/27 | 438,500 | 439,000 | 425,500 | 430,500 | 1,329 |
| 2011/01/26 | 442,500 | 445,000 | 435,500 | 443,500 | 728 |
| 2011/01/25 | 437,000 | 448,000 | 437,000 | 444,000 | 831 |
| 2011/01/24 | 435,500 | 445,000 | 434,000 | 435,000 | 1,054 |
| 2011/01/21 | 439,500 | 440,000 | 431,000 | 436,500 | 555 |
| 2011/01/20 | 443,000 | 443,500 | 438,000 | 439,500 | 390 |
| 2011/01/19 | 438,000 | 445,500 | 438,000 | 445,000 | 1,279 |
| 2011/01/18 | 440,000 | 441,000 | 437,000 | 438,500 | 921 |
| 2011/01/17 | 440,500 | 441,000 | 435,000 | 440,000 | 755 |
| 2011/01/14 | 433,000 | 442,000 | 433,000 | 438,500 | 1,828 |
| 2011/01/13 | 427,000 | 444,000 | 423,000 | 439,500 | 4,837 |
| 2011/01/12 | 414,000 | 418,000 | 412,500 | 414,500 | 2,002 |
| 2011/01/11 | 407,000 | 411,500 | 405,000 | 410,500 | 1,868 |
| 2011/01/07 | 410,000 | 412,500 | 409,000 | 409,000 | 1,193 |
| 2011/01/06 | 409,500 | 413,000 | 408,000 | 409,000 | 817 |
| 2011/01/05 | 408,500 | 411,000 | 407,000 | 408,500 | 586 |
| 2011/01/04 | 410,000 | 410,000 | 405,000 | 405,500 | 1,409 |