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 |
---|---|---|---|---|---|
2013/12/30 | 3,020 | 3,025 | 2,974 | 2,989 | 2,690,600 |
2013/12/27 | 3,080 | 3,085 | 3,000 | 3,035 | 1,662,000 |
2013/12/26 | 2,987 | 3,080 | 2,974 | 3,070 | 2,236,900 |
2013/12/25 | 2,860 | 2,955 | 2,860 | 2,955 | 1,543,500 |
2013/12/24 | 2,930 | 2,940 | 2,870 | 2,880 | 1,311,900 |
2013/12/20 | 2,921 | 2,934 | 2,849 | 2,887 | 1,879,600 |
2013/12/19 | 2,950 | 2,964 | 2,912 | 2,926 | 2,527,400 |
2013/12/18 | 2,802 | 2,879 | 2,802 | 2,876 | 1,869,100 |
2013/12/17 | 2,876 | 2,880 | 2,789 | 2,802 | 1,737,300 |
2013/12/16 | 2,960 | 2,962 | 2,796 | 2,799 | 2,570,400 |
2013/12/13 | 2,901 | 3,010 | 2,886 | 2,964 | 3,078,100 |
2013/12/12 | 2,951 | 2,984 | 2,891 | 2,901 | 2,806,700 |
2013/12/11 | 2,877 | 3,040 | 2,875 | 3,020 | 3,993,400 |
2013/12/10 | 2,877 | 2,909 | 2,825 | 2,901 | 1,699,400 |
2013/12/09 | 2,800 | 2,880 | 2,780 | 2,877 | 2,118,100 |
2013/12/06 | 2,774 | 2,799 | 2,707 | 2,713 | 1,963,600 |
2013/12/05 | 2,720 | 2,860 | 2,720 | 2,794 | 1,915,000 |
2013/12/04 | 2,793 | 2,818 | 2,750 | 2,765 | 1,339,300 |
2013/12/03 | 2,714 | 2,860 | 2,712 | 2,839 | 2,062,900 |
2013/12/02 | 2,735 | 2,756 | 2,717 | 2,741 | 1,390,200 |
2013/11/29 | 2,755 | 2,758 | 2,703 | 2,735 | 2,177,900 |
2013/11/28 | 2,802 | 2,810 | 2,768 | 2,787 | 1,616,900 |
2013/11/27 | 2,769 | 2,855 | 2,769 | 2,771 | 1,830,400 |
2013/11/26 | 2,780 | 2,812 | 2,760 | 2,795 | 1,593,600 |
2013/11/25 | 2,860 | 2,874 | 2,782 | 2,812 | 2,066,700 |
2013/11/22 | 2,934 | 2,988 | 2,817 | 2,842 | 4,858,900 |
2013/11/21 | 2,708 | 2,874 | 2,708 | 2,868 | 3,466,700 |
2013/11/20 | 2,760 | 2,828 | 2,709 | 2,721 | 2,933,000 |
2013/11/19 | 2,685 | 2,796 | 2,675 | 2,785 | 2,895,700 |
2013/11/18 | 2,720 | 2,800 | 2,675 | 2,718 | 4,231,200 |
2013/11/15 | 2,543 | 2,698 | 2,525 | 2,674 | 4,965,100 |
2013/11/14 | 2,461 | 2,520 | 2,456 | 2,493 | 3,850,600 |
2013/11/13 | 2,340 | 2,509 | 2,340 | 2,432 | 5,956,500 |
2013/11/12 | 2,281 | 2,339 | 2,264 | 2,336 | 1,802,200 |
2013/11/11 | 2,262 | 2,294 | 2,244 | 2,289 | 1,756,600 |
2013/11/08 | 2,232 | 2,253 | 2,204 | 2,231 | 1,844,100 |
2013/11/07 | 2,240 | 2,278 | 2,240 | 2,250 | 1,406,900 |
2013/11/06 | 2,226 | 2,247 | 2,210 | 2,240 | 1,134,900 |
2013/11/05 | 2,226 | 2,258 | 2,205 | 2,236 | 1,355,100 |
2013/11/01 | 2,256 | 2,267 | 2,203 | 2,226 | 1,691,700 |
2013/10/31 | 2,267 | 2,280 | 2,261 | 2,267 | 1,497,300 |
2013/10/30 | 2,256 | 2,265 | 2,222 | 2,265 | 4,116,400 |
2013/10/29 | 2,235 | 2,260 | 2,207 | 2,225 | 1,286,600 |
2013/10/28 | 2,192 | 2,245 | 2,181 | 2,240 | 1,932,800 |
2013/10/25 | 2,158 | 2,188 | 2,132 | 2,156 | 2,285,100 |
2013/10/24 | 2,119 | 2,165 | 2,116 | 2,159 | 2,577,900 |
2013/10/23 | 2,340 | 2,382 | 2,198 | 2,219 | 3,894,900 |
2013/10/22 | 2,285 | 2,311 | 2,270 | 2,305 | 1,129,200 |
2013/10/21 | 2,298 | 2,310 | 2,275 | 2,284 | 857,100 |
2013/10/18 | 2,279 | 2,310 | 2,270 | 2,289 | 1,248,200 |
2013/10/17 | 2,294 | 2,317 | 2,270 | 2,293 | 1,574,800 |
2013/10/16 | 2,234 | 2,278 | 2,227 | 2,262 | 1,433,000 |
2013/10/15 | 2,170 | 2,248 | 2,170 | 2,238 | 1,841,500 |
2013/10/11 | 2,150 | 2,180 | 2,109 | 2,149 | 1,541,600 |
2013/10/10 | 2,108 | 2,165 | 2,063 | 2,096 | 1,612,900 |
2013/10/09 | 2,022 | 2,084 | 1,992 | 2,075 | 1,996,500 |
2013/10/08 | 1,980 | 2,044 | 1,968 | 2,035 | 2,438,900 |
2013/10/07 | 2,085 | 2,104 | 2,018 | 2,021 | 1,751,400 |
2013/10/04 | 2,145 | 2,146 | 2,060 | 2,105 | 1,821,900 |
2013/10/03 | 2,125 | 2,177 | 2,111 | 2,156 | 1,675,700 |
2013/10/02 | 2,212 | 2,231 | 2,091 | 2,129 | 2,166,600 |
2013/10/01 | 2,181 | 2,217 | 2,180 | 2,215 | 1,235,800 |
2013/09/30 | 2,145 | 2,223 | 2,130 | 2,173 | 1,986,000 |
2013/09/27 | 2,330 | 2,330 | 2,218 | 2,245 | 1,674,400 |
2013/09/26 | 2,200 | 2,320 | 2,174 | 2,317 | 1,450,800 |
2013/09/26 | 1 -> 5.00 分割 | ||||
2013/09/25 | 11,250 | 11,320 | 11,100 | 11,120 | 390,100 |
2013/09/24 | 11,140 | 11,320 | 11,020 | 11,280 | 424,300 |
2013/09/20 | 11,120 | 11,190 | 11,060 | 11,140 | 259,400 |
2013/09/19 | 10,840 | 11,130 | 10,830 | 11,120 | 359,300 |
2013/09/18 | 10,480 | 10,740 | 10,410 | 10,700 | 212,000 |
2013/09/17 | 10,420 | 10,540 | 10,200 | 10,510 | 347,100 |
2013/09/13 | 10,390 | 10,470 | 10,010 | 10,320 | 611,000 |
2013/09/12 | 10,040 | 10,170 | 10,030 | 10,120 | 200,200 |
2013/09/11 | 10,080 | 10,190 | 9,910 | 10,170 | 470,800 |
2013/09/10 | 9,250 | 10,030 | 9,250 | 9,970 | 807,600 |
2013/09/09 | 9,230 | 9,400 | 8,820 | 9,140 | 713,900 |
2013/09/06 | 9,210 | 9,350 | 9,120 | 9,250 | 349,300 |
2013/09/05 | 9,320 | 9,340 | 9,140 | 9,210 | 314,900 |
2013/09/04 | 8,770 | 9,450 | 8,680 | 9,300 | 778,200 |
2013/09/03 | 8,500 | 9,020 | 8,500 | 8,920 | 582,800 |
2013/09/02 | 7,790 | 8,540 | 7,790 | 8,480 | 493,700 |
2013/08/30 | 7,700 | 7,860 | 7,630 | 7,770 | 276,200 |
2013/08/29 | 7,690 | 7,730 | 7,550 | 7,680 | 219,200 |
2013/08/28 | 7,870 | 7,900 | 7,640 | 7,730 | 696,200 |
2013/08/27 | 8,300 | 8,320 | 8,150 | 8,170 | 328,400 |
2013/08/26 | 8,560 | 8,620 | 8,310 | 8,340 | 219,500 |
2013/08/23 | 8,430 | 8,850 | 8,430 | 8,560 | 490,900 |
2013/08/22 | 8,280 | 8,400 | 8,200 | 8,400 | 225,800 |
2013/08/21 | 8,230 | 8,420 | 8,140 | 8,380 | 426,400 |
2013/08/20 | 8,390 | 8,430 | 8,210 | 8,230 | 191,500 |
2013/08/19 | 8,330 | 8,500 | 8,230 | 8,480 | 228,800 |
2013/08/16 | 8,010 | 8,440 | 7,900 | 8,330 | 368,300 |
2013/08/15 | 8,200 | 8,340 | 8,100 | 8,160 | 334,000 |
2013/08/14 | 8,550 | 8,840 | 8,160 | 8,380 | 471,200 |
2013/08/13 | 8,640 | 8,810 | 8,410 | 8,490 | 520,900 |
2013/08/12 | 8,950 | 8,970 | 8,310 | 8,340 | 655,200 |
2013/08/09 | 9,010 | 9,260 | 9,010 | 9,090 | 318,800 |
2013/08/08 | 9,220 | 9,310 | 8,950 | 9,010 | 471,200 |
2013/08/07 | 9,350 | 9,560 | 9,310 | 9,330 | 299,500 |
2013/08/06 | 9,620 | 9,710 | 9,480 | 9,650 | 351,500 |
2013/08/05 | 10,000 | 10,080 | 9,870 | 9,920 | 238,500 |
2013/08/02 | 9,930 | 10,390 | 9,850 | 10,030 | 756,300 |
2013/08/01 | 9,140 | 9,530 | 9,090 | 9,480 | 498,500 |
2013/07/31 | 9,140 | 9,250 | 9,040 | 9,200 | 357,100 |
2013/07/30 | 9,260 | 9,470 | 9,060 | 9,260 | 470,200 |
2013/07/29 | 9,720 | 9,720 | 8,920 | 8,960 | 550,900 |
2013/07/26 | 10,060 | 10,110 | 9,700 | 9,750 | 375,300 |
2013/07/25 | 10,570 | 10,620 | 10,240 | 10,260 | 181,800 |
2013/07/24 | 10,540 | 10,820 | 10,410 | 10,570 | 460,100 |
2013/07/23 | 10,620 | 10,750 | 10,450 | 10,470 | 331,100 |
2013/07/22 | 11,200 | 11,270 | 10,770 | 10,790 | 305,200 |
2013/07/19 | 11,420 | 11,440 | 11,010 | 11,090 | 293,200 |
2013/07/18 | 11,210 | 11,320 | 11,150 | 11,230 | 155,300 |
2013/07/17 | 11,390 | 11,410 | 11,170 | 11,280 | 191,300 |
2013/07/16 | 11,720 | 11,720 | 11,330 | 11,430 | 271,700 |
2013/07/12 | 11,630 | 11,720 | 11,510 | 11,620 | 313,200 |
2013/07/11 | 11,560 | 11,720 | 11,530 | 11,610 | 240,800 |
2013/07/10 | 11,620 | 11,770 | 11,550 | 11,760 | 327,500 |
2013/07/09 | 11,400 | 11,680 | 11,320 | 11,620 | 315,700 |
2013/07/08 | 11,530 | 11,600 | 11,200 | 11,220 | 217,600 |
2013/07/05 | 11,550 | 11,580 | 11,300 | 11,370 | 232,600 |
2013/07/04 | 11,080 | 11,530 | 11,070 | 11,440 | 510,900 |
2013/07/03 | 10,870 | 11,090 | 10,800 | 11,070 | 473,900 |
2013/07/02 | 10,380 | 10,870 | 10,300 | 10,850 | 515,200 |
2013/07/01 | 10,200 | 10,200 | 9,970 | 10,200 | 315,500 |
2013/06/28 | 9,700 | 10,050 | 9,620 | 10,020 | 578,000 |
2013/06/27 | 9,280 | 9,570 | 9,180 | 9,570 | 338,100 |
2013/06/26 | 9,720 | 9,740 | 9,240 | 9,250 | 228,800 |
2013/06/25 | 9,640 | 9,670 | 9,330 | 9,570 | 382,200 |
2013/06/24 | 9,630 | 9,780 | 9,520 | 9,650 | 305,100 |
2013/06/21 | 9,200 | 9,550 | 9,150 | 9,500 | 410,800 |
2013/06/20 | 9,560 | 9,650 | 9,470 | 9,500 | 211,000 |
2013/06/19 | 9,990 | 9,990 | 9,550 | 9,680 | 198,900 |
2013/06/18 | 9,880 | 9,980 | 9,700 | 9,800 | 257,800 |
2013/06/17 | 9,210 | 9,800 | 9,200 | 9,760 | 535,500 |
2013/06/14 | 9,510 | 9,530 | 9,210 | 9,280 | 540,100 |
2013/06/13 | 9,600 | 9,640 | 9,040 | 9,060 | 585,300 |
2013/06/12 | 9,390 | 9,960 | 9,350 | 9,880 | 335,100 |
2013/06/11 | 10,100 | 10,100 | 9,680 | 9,700 | 408,600 |
2013/06/10 | 9,690 | 10,290 | 9,680 | 10,110 | 629,900 |
2013/06/07 | 9,080 | 9,670 | 8,980 | 9,390 | 535,200 |
2013/06/06 | 9,000 | 9,690 | 8,970 | 9,230 | 544,200 |
2013/06/05 | 9,920 | 9,940 | 9,250 | 9,300 | 495,800 |
2013/06/04 | 9,350 | 10,130 | 9,250 | 9,990 | 982,500 |
2013/06/03 | 9,360 | 9,420 | 8,960 | 9,270 | 895,600 |
2013/05/31 | 9,760 | 10,120 | 9,490 | 9,490 | 952,400 |
2013/05/30 | 10,000 | 10,010 | 9,560 | 9,620 | 448,600 |
2013/05/29 | 10,240 | 10,520 | 9,980 | 10,270 | 428,000 |
2013/05/28 | 9,810 | 10,240 | 9,550 | 10,030 | 495,100 |
2013/05/27 | 9,790 | 10,350 | 9,790 | 10,000 | 435,500 |
2013/05/24 | 9,950 | 10,900 | 9,610 | 10,230 | 627,300 |
2013/05/23 | 10,750 | 10,850 | 9,890 | 9,950 | 738,700 |
2013/05/22 | 10,850 | 10,970 | 10,720 | 10,750 | 280,300 |
2013/05/21 | 11,230 | 11,250 | 10,760 | 10,940 | 433,600 |
2013/05/20 | 11,250 | 11,340 | 11,160 | 11,200 | 336,700 |
2013/05/17 | 10,950 | 11,060 | 10,660 | 11,020 | 392,900 |
2013/05/16 | 10,740 | 11,290 | 10,490 | 10,950 | 588,800 |
2013/05/15 | 11,200 | 11,330 | 10,840 | 11,040 | 564,400 |
2013/05/14 | 11,620 | 11,620 | 11,160 | 11,170 | 371,000 |
2013/05/13 | 11,700 | 11,750 | 11,410 | 11,620 | 450,200 |
2013/05/10 | 11,250 | 11,620 | 11,220 | 11,590 | 785,700 |
2013/05/09 | 11,260 | 11,270 | 11,010 | 11,060 | 341,700 |
2013/05/08 | 11,440 | 11,440 | 11,110 | 11,200 | 382,400 |
2013/05/07 | 11,500 | 11,500 | 11,320 | 11,440 | 410,200 |
2013/05/02 | 11,130 | 11,240 | 11,020 | 11,130 | 422,400 |
2013/05/01 | 11,810 | 11,890 | 11,310 | 11,310 | 724,900 |
2013/04/30 | 11,990 | 12,250 | 11,430 | 11,960 | 1,728,100 |
2013/04/26 | 11,330 | 11,900 | 11,330 | 11,880 | 1,544,400 |
2013/04/25 | 11,480 | 11,490 | 11,020 | 11,310 | 623,000 |
2013/04/24 | 11,860 | 11,860 | 11,390 | 11,400 | 686,300 |
2013/04/23 | 11,900 | 11,910 | 11,670 | 11,780 | 434,200 |
2013/04/22 | 12,000 | 12,030 | 11,700 | 11,850 | 562,600 |
2013/04/19 | 11,310 | 11,590 | 11,150 | 11,570 | 655,600 |
2013/04/18 | 11,240 | 11,390 | 11,020 | 11,080 | 538,500 |
2013/04/17 | 11,200 | 11,320 | 11,120 | 11,310 | 627,600 |
2013/04/16 | 10,460 | 11,180 | 10,300 | 10,750 | 1,062,100 |
2013/04/15 | 11,020 | 11,380 | 10,900 | 10,930 | 981,000 |
2013/04/12 | 11,790 | 11,900 | 11,460 | 11,520 | 1,259,700 |
2013/04/11 | 11,500 | 12,250 | 11,080 | 12,190 | 1,816,300 |
2013/04/10 | 10,080 | 10,810 | 10,050 | 10,780 | 1,243,700 |
2013/04/09 | 10,500 | 10,500 | 9,860 | 10,040 | 1,081,700 |
2013/04/08 | 9,500 | 10,180 | 9,350 | 10,150 | 1,602,900 |
2013/04/05 | 8,900 | 9,550 | 8,820 | 9,140 | 1,445,300 |
2013/04/04 | 8,550 | 8,580 | 8,100 | 8,210 | 977,000 |
2013/04/03 | 8,880 | 9,060 | 8,470 | 8,600 | 1,111,000 |
2013/04/02 | 8,250 | 8,830 | 8,160 | 8,820 | 691,800 |
2013/04/01 | 8,480 | 8,540 | 8,380 | 8,400 | 473,600 |
2013/03/29 | 8,730 | 8,730 | 8,480 | 8,530 | 564,100 |
2013/03/28 | 8,840 | 8,890 | 8,610 | 8,720 | 495,700 |
2013/03/27 | 8,800 | 8,930 | 8,650 | 8,830 | 735,200 |
2013/03/26 | 8,020 | 8,680 | 8,020 | 8,470 | 684,600 |
2013/03/25 | 8,130 | 8,200 | 7,920 | 8,150 | 604,000 |
2013/03/22 | 8,290 | 8,290 | 8,000 | 8,120 | 452,300 |
2013/03/21 | 7,600 | 8,300 | 7,540 | 8,250 | 1,433,800 |
2013/03/19 | 7,240 | 7,480 | 7,230 | 7,460 | 454,000 |
2013/03/18 | 7,290 | 7,500 | 7,050 | 7,220 | 805,200 |
2013/03/15 | 7,390 | 7,410 | 7,310 | 7,390 | 310,100 |
2013/03/14 | 7,380 | 7,450 | 7,300 | 7,390 | 496,000 |
2013/03/13 | 7,390 | 7,400 | 7,210 | 7,290 | 479,600 |
2013/03/12 | 7,430 | 7,460 | 7,200 | 7,400 | 687,600 |
2013/03/11 | 7,300 | 7,440 | 7,190 | 7,420 | 1,092,400 |
2013/03/08 | 7,170 | 7,320 | 7,150 | 7,290 | 1,071,500 |
2013/03/07 | 7,100 | 7,130 | 7,020 | 7,130 | 666,100 |
2013/03/06 | 7,050 | 7,110 | 6,870 | 7,020 | 639,000 |
2013/03/05 | 7,080 | 7,150 | 6,970 | 6,980 | 443,000 |
2013/03/04 | 7,150 | 7,210 | 6,940 | 7,120 | 907,800 |
2013/03/01 | 7,040 | 7,270 | 6,850 | 7,050 | 1,761,000 |
2013/02/28 | 7,440 | 7,510 | 7,030 | 7,060 | 6,916,800 |
2013/02/27 | 7,200 | 7,890 | 6,880 | 7,890 | 5,391,200 |
2013/02/26 | 6,680 | 7,040 | 6,670 | 6,990 | 1,699,500 |
2013/02/25 | 6,740 | 6,910 | 6,730 | 6,780 | 735,500 |
2013/02/22 | 6,450 | 6,700 | 6,370 | 6,700 | 547,200 |
2013/02/21 | 6,640 | 6,640 | 6,440 | 6,460 | 849,900 |
2013/02/20 | 6,410 | 6,680 | 6,380 | 6,680 | 1,011,600 |
2013/02/19 | 6,450 | 6,460 | 6,300 | 6,310 | 421,300 |
2013/02/18 | 6,340 | 6,450 | 6,270 | 6,420 | 615,700 |
2013/02/15 | 6,200 | 6,210 | 6,080 | 6,140 | 680,700 |
2013/02/14 | 6,500 | 6,530 | 6,110 | 6,320 | 834,100 |
2013/02/13 | 6,270 | 6,340 | 6,080 | 6,340 | 481,800 |
2013/02/12 | 6,350 | 6,460 | 6,250 | 6,270 | 560,400 |
2013/02/08 | 6,280 | 6,510 | 6,060 | 6,200 | 818,000 |
2013/02/07 | 6,000 | 6,300 | 5,990 | 6,240 | 1,092,100 |
2013/02/06 | 5,810 | 6,030 | 5,760 | 6,000 | 587,400 |
2013/02/05 | 5,600 | 5,880 | 5,590 | 5,720 | 539,000 |
2013/02/04 | 5,740 | 5,780 | 5,630 | 5,680 | 345,600 |
2013/02/01 | 5,540 | 5,710 | 5,530 | 5,650 | 737,900 |
2013/01/31 | 5,500 | 5,530 | 5,400 | 5,500 | 510,600 |
2013/01/30 | 5,300 | 5,720 | 5,250 | 5,500 | 1,238,400 |
2013/01/29 | 5,200 | 5,320 | 5,160 | 5,220 | 760,500 |
2013/01/28 | 5,290 | 5,300 | 4,950 | 5,200 | 912,400 |
2013/01/25 | 5,550 | 5,650 | 5,340 | 5,350 | 580,300 |
2013/01/24 | 5,330 | 5,550 | 5,320 | 5,450 | 337,700 |
2013/01/23 | 5,460 | 5,540 | 5,390 | 5,400 | 545,200 |
2013/01/22 | 5,600 | 5,780 | 5,570 | 5,660 | 765,400 |
2013/01/21 | 5,750 | 5,780 | 5,270 | 5,750 | 1,440,900 |
2013/01/18 | 5,130 | 5,690 | 5,060 | 5,690 | 2,526,100 |
2013/01/17 | 4,650 | 5,000 | 4,635 | 4,985 | 1,385,600 |
2013/01/16 | 4,665 | 4,685 | 4,595 | 4,625 | 866,100 |
2013/01/15 | 4,640 | 4,800 | 4,595 | 4,655 | 2,091,700 |
2013/01/11 | 4,250 | 4,590 | 4,250 | 4,500 | 1,997,400 |
2013/01/10 | 3,925 | 4,100 | 3,925 | 4,085 | 1,109,800 |
2013/01/09 | 3,900 | 3,940 | 3,900 | 3,925 | 193,000 |
2013/01/08 | 3,950 | 3,950 | 3,870 | 3,930 | 403,000 |
2013/01/07 | 3,945 | 3,955 | 3,850 | 3,950 | 1,574,500 |
2013/01/04 | 3,740 | 4,010 | 3,740 | 3,885 | 2,113,700 |