1. HOME >
  2. 株価時系列 >
  3. 8697 >
  4. 2021年

8697 (株)日本取引所グループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5252,5472,5162,518845,2002,518
2021-12-292,5272,552.52,518.52,537791,8002,537
2021-12-282,5322,542.52,517.52,541753,2002,541
2021-12-272,4912,509.52,4812,506.5440,0002,506.50
2021-12-242,5132,5132,483.52,492.5396,7002,492.50
2021-12-232,507.52,5222,4822,513819,6002,513
2021-12-222,493.52,507.52,4782,4991,068,6002,499
2021-12-212,4502,494.52,4442,4731,086,4002,473
2021-12-202,4282,448.52,4042,4151,242,1002,415
2021-12-172,447.52,4902,432.52,444.51,950,9002,444.50
2021-12-162,467.52,477.52,4312,447.51,230,3002,447.50
2021-12-152,407.52,451.52,407.52,420794,9002,420
2021-12-142,4132,4412,4092,411.5799,8002,411.50
2021-12-132,427.52,4282,399.52,403.5569,1002,403.50
2021-12-102,4132,4292,383.52,392995,9002,392
2021-12-092,405.52,4162,390.52,413810,4002,413
2021-12-082,4442,4572,4012,4041,227,1002,404
2021-12-072,3852,4272,3592,4141,804,2002,414
2021-12-062,394.52,4042,351.52,352.51,116,9002,352.50
2021-12-032,386.52,416.52,3632,4091,410,9002,409
2021-12-022,3782,409.52,362.52,3931,597,5002,393
2021-12-012,438.52,460.52,3842,4102,019,6002,410
2021-11-302,4252,4662,3932,4595,716,9002,459
2021-11-292,3012,363.52,2962,333.52,110,8002,333.50
2021-11-262,405.52,4132,352.52,362.51,849,1002,362.50
2021-11-252,4232,4352,3842,4251,420,3002,425
2021-11-242,427.52,4462,384.52,3961,837,3002,396
2021-11-222,406.52,4552,3952,443.52,263,8002,443.50
2021-11-192,408.52,442.52,392.52,423.53,227,7002,423.50
2021-11-182,459.52,481.52,4552,456.51,130,7002,456.50
2021-11-172,5052,523.52,4582,4581,048,3002,458
2021-11-162,485.52,5302,485.52,5101,356,9002,510
2021-11-152,551.52,5612,5012,5061,195,9002,506
2021-11-122,5322,5792,5252,5411,516,8002,541
2021-11-112,535.52,5652,518.52,535.51,842,9002,535.50
2021-11-102,5502,5842,5502,566.5894,9002,566.50
2021-11-092,598.52,6162,538.52,5401,589,4002,540
2021-11-082,609.52,626.52,584.52,584.51,246,9002,584.50
2021-11-052,620.52,637.52,599.52,628.51,264,0002,628.50
2021-11-042,6552,655.52,5902,618.51,983,9002,618.50
2021-11-022,694.52,7312,5912,6051,931,8002,605
2021-11-012,7362,764.52,703.52,7311,432,0002,731
2021-10-292,647.52,7052,6342,693.51,453,8002,693.50
2021-10-282,686.52,7262,5922,665.55,268,0002,665.50
2021-10-272,853.52,908.52,7622,786.52,185,3002,786.50
2021-10-262,812.52,8592,7952,8471,069,9002,847
2021-10-252,761.52,8212,7542,7951,283,2002,795
2021-10-222,7402,7742,7172,7621,238,5002,762
2021-10-212,8252,838.52,782.52,787.51,142,3002,787.50
2021-10-202,8402,9032,8302,861.51,401,2002,861.50
2021-10-192,814.52,8342,798.52,832743,6002,832
2021-10-182,8402,8532,8022,818996,7002,818
2021-10-152,818.52,8482,7912,846923,5002,846
2021-10-142,7502,8062,7442,8001,019,2002,800
2021-10-132,753.52,781.52,7402,776.5916,7002,776.50
2021-10-122,777.52,7852,7492,776.51,060,1002,776.50
2021-10-112,739.52,810.52,7302,8061,023,3002,806
2021-10-082,7552,7792,7232,7741,447,8002,774
2021-10-072,706.52,766.52,6992,725.51,134,1002,725.50
2021-10-062,718.52,747.52,654.52,6771,332,7002,677
2021-10-052,7142,746.52,6772,689.5993,4002,689.50
2021-10-042,7652,779.52,7442,764826,9002,764
2021-10-012,7932,802.52,7212,7371,062,5002,737
2021-09-302,8252,838.52,767.52,7751,818,5002,775
2021-09-292,862.52,8692,8122,8341,629,6002,834
2021-09-282,9452,9462,900.52,9321,269,2002,932
2021-09-272,983.53,0042,9542,961.5969,2002,961.50
2021-09-242,945.52,9842,9302,973.51,299,3002,973.50
2021-09-222,891.52,913.52,8612,898.51,085,2002,898.50
2021-09-212,9652,9652,9022,9081,140,4002,908
2021-09-172,9993,0052,9402,9902,098,9002,990
2021-09-163,0413,0412,970.53,0031,152,5003,003
2021-09-153,0053,0502,9913,0311,161,4003,031
2021-09-143,0103,0592,985.53,0481,364,8003,048
2021-09-132,9503,0032,926.52,9921,026,8002,992
2021-09-102,8792,9652,8732,9641,742,4002,964
2021-09-092,9042,9192,8692,8821,145,0002,882
2021-09-082,8992,9362,863.52,9261,469,5002,926
2021-09-072,9292,9892,8862,907.51,548,6002,907.50
2021-09-062,7552,883.52,754.52,8532,080,2002,853
2021-09-032,6182,7292,611.52,7231,389,3002,723
2021-09-022,5972,6122,5852,5991,133,9002,599
2021-09-012,6122,633.52,5842,614.51,875,1002,614.50
2021-08-312,6392,6392,5792,6191,551,3002,619
2021-08-302,6332,6502,6122,643748,3002,643
2021-08-272,614.52,6262,6002,623602,7002,623
2021-08-262,611.52,646.52,6102,618.5581,1002,618.50
2021-08-252,647.52,664.52,6072,617.5513,2002,617.50
2021-08-242,6302,678.52,6252,647.5842,3002,647.50
2021-08-232,6342,667.52,609.52,661.5844,4002,661.50
2021-08-202,566.52,6132,566.52,589805,4002,589
2021-08-192,5742,6032,5692,575.5627,6002,575.50
2021-08-182,5522,5922,5492,576.5642,2002,576.50
2021-08-172,5622,584.52,528.52,529476,6002,529
2021-08-162,605.52,615.52,538.52,549689,3002,549
2021-08-132,5972,633.52,590.52,619.51,057,5002,619.50
2021-08-122,5832,593.52,566.52,586548,2002,586
2021-08-112,557.52,5932,549.52,571634,2002,571
2021-08-102,5492,595.52,537.52,545611,4002,545
2021-08-062,509.52,559.52,499.52,548.5778,7002,548.50
2021-08-052,4702,5142,4702,509.5563,3002,509.50
2021-08-042,497.52,522.52,4722,477.5838,1002,477.50
2021-08-032,5322,540.52,4992,517.5513,3002,517.50
2021-08-022,5132,5662,494.52,554.5927,9002,554.50
2021-07-302,589.52,591.52,4792,4811,194,4002,481
2021-07-292,5502,6092,537.52,5781,331,7002,578
2021-07-282,579.52,6222,537.52,545900,4002,545
2021-07-272,599.52,6092,5752,595.5771,1002,595.50
2021-07-262,595.52,6222,5812,5811,155,8002,581
2021-07-212,530.52,5672,5212,535.5975,7002,535.50
2021-07-202,519.52,538.52,485.52,527869,3002,527
2021-07-192,5362,5622,5172,542798,8002,542
2021-07-162,5402,576.52,5272,552.51,010,0002,552.50
2021-07-152,581.52,592.52,513.52,521.51,165,6002,521.50
2021-07-142,5862,655.52,5822,6291,532,0002,629
2021-07-132,5402,5752,537.52,5691,016,2002,569
2021-07-122,4782,516.52,4092,509.5988,5002,509.50
2021-07-092,3662,436.52,3612,4282,088,4002,428
2021-07-082,4492,4592,4162,4161,491,5002,416
2021-07-072,460.52,475.52,4462,461.5824,2002,461.50
2021-07-062,519.52,5382,4822,492582,4002,492
2021-07-052,4492,489.52,4472,488689,1002,488
2021-07-022,4632,495.52,4512,463918,4002,463
2021-07-012,461.52,4882,455.52,460700,4002,460
2021-06-302,4562,4872,453.52,4701,083,3002,470
2021-06-292,4902,4942,4612,478.51,200,9002,478.50
2021-06-282,5602,564.52,5122,512818,3002,512
2021-06-252,5512,5592,534.52,535620,6002,535
2021-06-242,5552,558.52,5032,527953,1002,527
2021-06-232,6282,648.52,5852,596.51,092,7002,596.50
2021-06-222,589.52,6282,5572,619.51,415,8002,619.50
2021-06-212,6032,6142,511.52,528.51,341,9002,528.50
2021-06-182,6492,677.52,628.52,663.51,928,3002,663.50
2021-06-172,6492,693.52,6172,6201,741,2002,620
2021-06-162,5592,5802,5462,578859,3002,578
2021-06-152,5562,5702,5432,559.5945,0002,559.50
2021-06-142,5322,5732,5292,569.5781,1002,569.50
2021-06-112,5182,542.52,4912,5011,803,4002,501
2021-06-102,5172,5622,5102,526.51,382,8002,526.50
2021-06-092,5532,562.52,514.52,514.5971,1002,514.50
2021-06-082,5652,5802,5412,554.5860,6002,554.50
2021-06-072,580.52,5932,5552,568769,4002,568
2021-06-042,589.52,594.52,5562,568736,5002,568
2021-06-032,5702,604.52,564.52,589651,5002,589
2021-06-022,534.52,604.52,5332,5721,129,2002,572
2021-06-012,543.52,5602,525.52,535.5919,7002,535.50
2021-05-312,569.52,5802,5222,530856,0002,530
2021-05-282,5632,6252,557.52,5691,612,2002,569
2021-05-272,604.52,626.52,497.52,5204,712,6002,520
2021-05-262,6362,6632,6362,652753,5002,652
2021-05-252,6142,6462,6112,642804,8002,642
2021-05-242,6232,665.52,6232,633.51,152,9002,633.50
2021-05-212,6102,637.52,5982,6191,214,8002,619
2021-05-202,568.52,614.52,550.52,5981,019,1002,598
2021-05-192,4812,5662,4812,5641,344,5002,564
2021-05-182,4672,5342,457.52,527.51,274,7002,527.50
2021-05-172,477.52,508.52,457.52,496.51,097,4002,496.50
2021-05-142,437.52,5052,4352,4871,717,8002,487
2021-05-132,4572,4852,4082,4231,195,7002,423
2021-05-122,488.52,513.52,412.52,4331,629,3002,433
2021-05-112,573.52,5912,489.52,4942,022,9002,494
2021-05-102,6382,664.52,6332,647.5917,3002,647.50
2021-05-072,693.52,713.52,6662,679.51,369,9002,679.50
2021-05-062,5702,738.52,566.52,6952,448,9002,695
2021-04-302,670.52,6842,556.52,561.52,348,8002,561.50
2021-04-282,651.52,6952,6172,6821,439,4002,682
2021-04-272,6702,6872,6492,6611,122,1002,661
2021-04-262,694.52,7102,682.52,685739,3002,685
2021-04-232,701.52,7122,6892,700688,7002,700
2021-04-222,646.52,7142,644.52,696.5999,9002,696.50
2021-04-212,6352,697.52,6332,662.51,378,2002,662.50
2021-04-202,723.52,7262,6562,6661,618,2002,666
2021-04-192,763.52,766.52,7262,7301,271,5002,730
2021-04-162,7892,8222,7652,791.5965,6002,791.50
2021-04-152,772.52,799.52,7602,770570,5002,770
2021-04-142,7862,810.52,7512,777949,9002,777
2021-04-132,8092,8462,791.52,7951,050,8002,795
2021-04-122,8572,887.52,8022,802.51,559,1002,802.50
2021-04-092,719.52,882.52,7182,8752,906,3002,875
2021-04-082,6822,7352,657.52,7061,681,6002,706
2021-04-072,658.52,662.52,6322,6461,107,2002,646
2021-04-062,675.52,685.52,628.52,6421,074,1002,642
2021-04-052,661.52,689.52,649.52,671.5893,2002,671.50
2021-04-022,654.52,6942,6312,680945,2002,680
2021-04-012,5872,623.52,573.52,6151,060,7002,615
2021-03-312,644.52,657.52,5882,5951,613,9002,595
2021-03-302,6562,673.52,6162,671.51,268,8002,671.50
2021-03-292,7292,738.52,6522,6762,289,6002,676
2021-03-262,6672,724.52,650.52,7241,774,8002,724
2021-03-252,620.52,6592,5962,6581,230,9002,658
2021-03-242,6002,6332,571.52,598.51,716,3002,598.50
2021-03-232,5592,6272,551.52,603.51,798,9002,603.50
2021-03-222,486.52,536.52,440.52,5331,728,8002,533
2021-03-192,5542,5552,498.52,520.51,903,8002,520.50
2021-03-182,5502,5782,5272,5581,456,9002,558
2021-03-172,520.52,5392,5052,523.5972,9002,523.50
2021-03-162,511.52,524.52,4762,521.51,021,8002,521.50
2021-03-152,5392,5492,5122,530.5885,4002,530.50
2021-03-122,552.52,5532,4982,5291,766,1002,529
2021-03-112,5172,5482,4952,5401,173,5002,540
2021-03-102,5032,5052,4712,491.51,314,0002,491.50
2021-03-092,4682,5132,4372,5111,471,0002,511
2021-03-082,460.52,4652,408.52,428.51,572,6002,428.50
2021-03-052,426.52,4312,3812,4311,383,7002,431
2021-03-042,3802,4232,3652,3951,009,7002,395
2021-03-032,3822,3822,3502,3781,007,9002,378
2021-03-022,4012,4072,3702,4011,079,5002,401
2021-03-012,3362,377.52,335.52,3741,175,2002,374
2021-02-262,3702,3832,293.52,293.52,079,5002,293.50
2021-02-252,344.52,3872,323.52,3841,457,9002,384
2021-02-242,3802,4042,3012,3101,790,6002,310
2021-02-222,478.52,4792,403.52,405.51,429,1002,405.50
2021-02-192,4082,447.52,4082,442.5703,7002,442.50
2021-02-182,4882,4882,4222,440935,9002,440
2021-02-172,4822,4892,4402,465931,7002,465
2021-02-162,4582,5152,440.52,482.51,331,6002,482.50
2021-02-152,3822,423.52,375.52,4181,007,3002,418
2021-02-122,483.52,483.52,405.52,406.51,651,2002,406.50
2021-02-102,5152,5152,482.52,482.5686,4002,482.50
2021-02-092,546.52,5552,492.52,519844,4002,519
2021-02-082,469.52,545.52,463.52,540.51,280,9002,540.50
2021-02-052,468.52,498.52,451.52,485.51,439,5002,485.50
2021-02-042,499.52,499.52,439.52,450.51,397,4002,450.50
2021-02-032,499.52,556.52,491.52,5441,372,5002,544
2021-02-022,4932,525.52,4752,482978,5002,482
2021-02-012,4642,482.52,416.52,462.51,262,6002,462.50
2021-01-292,6002,6272,440.52,4452,228,2002,445
2021-01-282,591.52,628.52,5712,609.54,215,8002,609.50
2021-01-272,6432,707.52,6222,665.51,702,9002,665.50
2021-01-262,6252,6712,5882,651.51,267,0002,651.50
2021-01-252,6982,6982,645.52,656.5756,0002,656.50
2021-01-222,702.52,704.52,6692,672962,2002,672
2021-01-212,654.52,7142,641.52,704.51,031,9002,704.50
2021-01-202,6982,7052,6242,634.5897,3002,634.50
2021-01-192,706.52,731.52,670.52,704658,8002,704
2021-01-182,6912,7212,6882,706.5636,2002,706.50
2021-01-152,6612,723.52,6572,6771,071,6002,677
2021-01-142,654.52,691.52,6452,662910,0002,662
2021-01-132,630.52,669.52,611.52,656.51,107,7002,656.50
2021-01-122,621.52,668.52,6002,655.51,128,8002,655.50
2021-01-082,637.52,6732,5992,6691,281,4002,669
2021-01-072,5822,636.52,562.52,6251,356,6002,625
2021-01-062,560.52,5922,5252,5321,124,6002,532
2021-01-052,632.52,641.52,593.52,607.5802,0002,607.50
2021-01-042,643.52,658.52,576.52,622.5676,8002,622.50

分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株