8697 (株)日本取引所グループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,020	3,025	2,974	2,989	2,690,600	747.25
2013-12-27	3,080	3,085	3,000	3,035	1,662,000	758.75
2013-12-26	2,987	3,080	2,974	3,070	2,236,900	767.50
2013-12-25	2,860	2,955	2,860	2,955	1,543,500	738.75
2013-12-24	2,930	2,940	2,870	2,880	1,311,900	720
2013-12-20	2,921	2,934	2,849	2,887	1,879,600	721.75
2013-12-19	2,950	2,964	2,912	2,926	2,527,400	731.50
2013-12-18	2,802	2,879	2,802	2,876	1,869,100	719
2013-12-17	2,876	2,880	2,789	2,802	1,737,300	700.50
2013-12-16	2,960	2,962	2,796	2,799	2,570,400	699.75
2013-12-13	2,901	3,010	2,886	2,964	3,078,100	741
2013-12-12	2,951	2,984	2,891	2,901	2,806,700	725.25
2013-12-11	2,877	3,040	2,875	3,020	3,993,400	755
2013-12-10	2,877	2,909	2,825	2,901	1,699,400	725.25
2013-12-09	2,800	2,880	2,780	2,877	2,118,100	719.25
2013-12-06	2,774	2,799	2,707	2,713	1,963,600	678.25
2013-12-05	2,720	2,860	2,720	2,794	1,915,000	698.50
2013-12-04	2,793	2,818	2,750	2,765	1,339,300	691.25
2013-12-03	2,714	2,860	2,712	2,839	2,062,900	709.75
2013-12-02	2,735	2,756	2,717	2,741	1,390,200	685.25
2013-11-29	2,755	2,758	2,703	2,735	2,177,900	683.75
2013-11-28	2,802	2,810	2,768	2,787	1,616,900	696.75
2013-11-27	2,769	2,855	2,769	2,771	1,830,400	692.75
2013-11-26	2,780	2,812	2,760	2,795	1,593,600	698.75
2013-11-25	2,860	2,874	2,782	2,812	2,066,700	703
2013-11-22	2,934	2,988	2,817	2,842	4,858,900	710.50
2013-11-21	2,708	2,874	2,708	2,868	3,466,700	717
2013-11-20	2,760	2,828	2,709	2,721	2,933,000	680.25
2013-11-19	2,685	2,796	2,675	2,785	2,895,700	696.25
2013-11-18	2,720	2,800	2,675	2,718	4,231,200	679.50
2013-11-15	2,543	2,698	2,525	2,674	4,965,100	668.50
2013-11-14	2,461	2,520	2,456	2,493	3,850,600	623.25
2013-11-13	2,340	2,509	2,340	2,432	5,956,500	608
2013-11-12	2,281	2,339	2,264	2,336	1,802,200	584
2013-11-11	2,262	2,294	2,244	2,289	1,756,600	572.25
2013-11-08	2,232	2,253	2,204	2,231	1,844,100	557.75
2013-11-07	2,240	2,278	2,240	2,250	1,406,900	562.50
2013-11-06	2,226	2,247	2,210	2,240	1,134,900	560
2013-11-05	2,226	2,258	2,205	2,236	1,355,100	559
2013-11-01	2,256	2,267	2,203	2,226	1,691,700	556.50
2013-10-31	2,267	2,280	2,261	2,267	1,497,300	566.75
2013-10-30	2,256	2,265	2,222	2,265	4,116,400	566.25
2013-10-29	2,235	2,260	2,207	2,225	1,286,600	556.25
2013-10-28	2,192	2,245	2,181	2,240	1,932,800	560
2013-10-25	2,158	2,188	2,132	2,156	2,285,100	539
2013-10-24	2,119	2,165	2,116	2,159	2,577,900	539.75
2013-10-23	2,340	2,382	2,198	2,219	3,894,900	554.75
2013-10-22	2,285	2,311	2,270	2,305	1,129,200	576.25
2013-10-21	2,298	2,310	2,275	2,284	857,100	571
2013-10-18	2,279	2,310	2,270	2,289	1,248,200	572.25
2013-10-17	2,294	2,317	2,270	2,293	1,574,800	573.25
2013-10-16	2,234	2,278	2,227	2,262	1,433,000	565.50
2013-10-15	2,170	2,248	2,170	2,238	1,841,500	559.50
2013-10-11	2,150	2,180	2,109	2,149	1,541,600	537.25
2013-10-10	2,108	2,165	2,063	2,096	1,612,900	524
2013-10-09	2,022	2,084	1,992	2,075	1,996,500	518.75
2013-10-08	1,980	2,044	1,968	2,035	2,438,900	508.75
2013-10-07	2,085	2,104	2,018	2,021	1,751,400	505.25
2013-10-04	2,145	2,146	2,060	2,105	1,821,900	526.25
2013-10-03	2,125	2,177	2,111	2,156	1,675,700	539
2013-10-02	2,212	2,231	2,091	2,129	2,166,600	532.25
2013-10-01	2,181	2,217	2,180	2,215	1,235,800	553.75
2013-09-30	2,145	2,223	2,130	2,173	1,986,000	543.25
2013-09-27	2,330	2,330	2,218	2,245	1,674,400	561.25
2013-09-26	2,200	2,320	2,174	2,317	1,450,800	579.25
2013-09-25	11,250	11,320	11,100	11,120	390,100	556
2013-09-24	11,140	11,320	11,020	11,280	424,300	564
2013-09-20	11,120	11,190	11,060	11,140	259,400	557
2013-09-19	10,840	11,130	10,830	11,120	359,300	556
2013-09-18	10,480	10,740	10,410	10,700	212,000	535
2013-09-17	10,420	10,540	10,200	10,510	347,100	525.50
2013-09-13	10,390	10,470	10,010	10,320	611,000	516
2013-09-12	10,040	10,170	10,030	10,120	200,200	506
2013-09-11	10,080	10,190	9,910	10,170	470,800	508.50
2013-09-10	9,250	10,030	9,250	9,970	807,600	498.50
2013-09-09	9,230	9,400	8,820	9,140	713,900	457
2013-09-06	9,210	9,350	9,120	9,250	349,300	462.50
2013-09-05	9,320	9,340	9,140	9,210	314,900	460.50
2013-09-04	8,770	9,450	8,680	9,300	778,200	465
2013-09-03	8,500	9,020	8,500	8,920	582,800	446
2013-09-02	7,790	8,540	7,790	8,480	493,700	424
2013-08-30	7,700	7,860	7,630	7,770	276,200	388.50
2013-08-29	7,690	7,730	7,550	7,680	219,200	384
2013-08-28	7,870	7,900	7,640	7,730	696,200	386.50
2013-08-27	8,300	8,320	8,150	8,170	328,400	408.50
2013-08-26	8,560	8,620	8,310	8,340	219,500	417
2013-08-23	8,430	8,850	8,430	8,560	490,900	428
2013-08-22	8,280	8,400	8,200	8,400	225,800	420
2013-08-21	8,230	8,420	8,140	8,380	426,400	419
2013-08-20	8,390	8,430	8,210	8,230	191,500	411.50
2013-08-19	8,330	8,500	8,230	8,480	228,800	424
2013-08-16	8,010	8,440	7,900	8,330	368,300	416.50
2013-08-15	8,200	8,340	8,100	8,160	334,000	408
2013-08-14	8,550	8,840	8,160	8,380	471,200	419
2013-08-13	8,640	8,810	8,410	8,490	520,900	424.50
2013-08-12	8,950	8,970	8,310	8,340	655,200	417
2013-08-09	9,010	9,260	9,010	9,090	318,800	454.50
2013-08-08	9,220	9,310	8,950	9,010	471,200	450.50
2013-08-07	9,350	9,560	9,310	9,330	299,500	466.50
2013-08-06	9,620	9,710	9,480	9,650	351,500	482.50
2013-08-05	10,000	10,080	9,870	9,920	238,500	496
2013-08-02	9,930	10,390	9,850	10,030	756,300	501.50
2013-08-01	9,140	9,530	9,090	9,480	498,500	474
2013-07-31	9,140	9,250	9,040	9,200	357,100	460
2013-07-30	9,260	9,470	9,060	9,260	470,200	463
2013-07-29	9,720	9,720	8,920	8,960	550,900	448
2013-07-26	10,060	10,110	9,700	9,750	375,300	487.50
2013-07-25	10,570	10,620	10,240	10,260	181,800	513
2013-07-24	10,540	10,820	10,410	10,570	460,100	528.50
2013-07-23	10,620	10,750	10,450	10,470	331,100	523.50
2013-07-22	11,200	11,270	10,770	10,790	305,200	539.50
2013-07-19	11,420	11,440	11,010	11,090	293,200	554.50
2013-07-18	11,210	11,320	11,150	11,230	155,300	561.50
2013-07-17	11,390	11,410	11,170	11,280	191,300	564
2013-07-16	11,720	11,720	11,330	11,430	271,700	571.50
2013-07-12	11,630	11,720	11,510	11,620	313,200	581
2013-07-11	11,560	11,720	11,530	11,610	240,800	580.50
2013-07-10	11,620	11,770	11,550	11,760	327,500	588
2013-07-09	11,400	11,680	11,320	11,620	315,700	581
2013-07-08	11,530	11,600	11,200	11,220	217,600	561
2013-07-05	11,550	11,580	11,300	11,370	232,600	568.50
2013-07-04	11,080	11,530	11,070	11,440	510,900	572
2013-07-03	10,870	11,090	10,800	11,070	473,900	553.50
2013-07-02	10,380	10,870	10,300	10,850	515,200	542.50
2013-07-01	10,200	10,200	9,970	10,200	315,500	510
2013-06-28	9,700	10,050	9,620	10,020	578,000	501
2013-06-27	9,280	9,570	9,180	9,570	338,100	478.50
2013-06-26	9,720	9,740	9,240	9,250	228,800	462.50
2013-06-25	9,640	9,670	9,330	9,570	382,200	478.50
2013-06-24	9,630	9,780	9,520	9,650	305,100	482.50
2013-06-21	9,200	9,550	9,150	9,500	410,800	475
2013-06-20	9,560	9,650	9,470	9,500	211,000	475
2013-06-19	9,990	9,990	9,550	9,680	198,900	484
2013-06-18	9,880	9,980	9,700	9,800	257,800	490
2013-06-17	9,210	9,800	9,200	9,760	535,500	488
2013-06-14	9,510	9,530	9,210	9,280	540,100	464
2013-06-13	9,600	9,640	9,040	9,060	585,300	453
2013-06-12	9,390	9,960	9,350	9,880	335,100	494
2013-06-11	10,100	10,100	9,680	9,700	408,600	485
2013-06-10	9,690	10,290	9,680	10,110	629,900	505.50
2013-06-07	9,080	9,670	8,980	9,390	535,200	469.50
2013-06-06	9,000	9,690	8,970	9,230	544,200	461.50
2013-06-05	9,920	9,940	9,250	9,300	495,800	465
2013-06-04	9,350	10,130	9,250	9,990	982,500	499.50
2013-06-03	9,360	9,420	8,960	9,270	895,600	463.50
2013-05-31	9,760	10,120	9,490	9,490	952,400	474.50
2013-05-30	10,000	10,010	9,560	9,620	448,600	481
2013-05-29	10,240	10,520	9,980	10,270	428,000	513.50
2013-05-28	9,810	10,240	9,550	10,030	495,100	501.50
2013-05-27	9,790	10,350	9,790	10,000	435,500	500
2013-05-24	9,950	10,900	9,610	10,230	627,300	511.50
2013-05-23	10,750	10,850	9,890	9,950	738,700	497.50
2013-05-22	10,850	10,970	10,720	10,750	280,300	537.50
2013-05-21	11,230	11,250	10,760	10,940	433,600	547
2013-05-20	11,250	11,340	11,160	11,200	336,700	560
2013-05-17	10,950	11,060	10,660	11,020	392,900	551
2013-05-16	10,740	11,290	10,490	10,950	588,800	547.50
2013-05-15	11,200	11,330	10,840	11,040	564,400	552
2013-05-14	11,620	11,620	11,160	11,170	371,000	558.50
2013-05-13	11,700	11,750	11,410	11,620	450,200	581
2013-05-10	11,250	11,620	11,220	11,590	785,700	579.50
2013-05-09	11,260	11,270	11,010	11,060	341,700	553
2013-05-08	11,440	11,440	11,110	11,200	382,400	560
2013-05-07	11,500	11,500	11,320	11,440	410,200	572
2013-05-02	11,130	11,240	11,020	11,130	422,400	556.50
2013-05-01	11,810	11,890	11,310	11,310	724,900	565.50
2013-04-30	11,990	12,250	11,430	11,960	1,728,100	598
2013-04-26	11,330	11,900	11,330	11,880	1,544,400	594
2013-04-25	11,480	11,490	11,020	11,310	623,000	565.50
2013-04-24	11,860	11,860	11,390	11,400	686,300	570
2013-04-23	11,900	11,910	11,670	11,780	434,200	589
2013-04-22	12,000	12,030	11,700	11,850	562,600	592.50
2013-04-19	11,310	11,590	11,150	11,570	655,600	578.50
2013-04-18	11,240	11,390	11,020	11,080	538,500	554
2013-04-17	11,200	11,320	11,120	11,310	627,600	565.50
2013-04-16	10,460	11,180	10,300	10,750	1,062,100	537.50
2013-04-15	11,020	11,380	10,900	10,930	981,000	546.50
2013-04-12	11,790	11,900	11,460	11,520	1,259,700	576
2013-04-11	11,500	12,250	11,080	12,190	1,816,300	609.50
2013-04-10	10,080	10,810	10,050	10,780	1,243,700	539
2013-04-09	10,500	10,500	9,860	10,040	1,081,700	502
2013-04-08	9,500	10,180	9,350	10,150	1,602,900	507.50
2013-04-05	8,900	9,550	8,820	9,140	1,445,300	457
2013-04-04	8,550	8,580	8,100	8,210	977,000	410.50
2013-04-03	8,880	9,060	8,470	8,600	1,111,000	430
2013-04-02	8,250	8,830	8,160	8,820	691,800	441
2013-04-01	8,480	8,540	8,380	8,400	473,600	420
2013-03-29	8,730	8,730	8,480	8,530	564,100	426.50
2013-03-28	8,840	8,890	8,610	8,720	495,700	436
2013-03-27	8,800	8,930	8,650	8,830	735,200	441.50
2013-03-26	8,020	8,680	8,020	8,470	684,600	423.50
2013-03-25	8,130	8,200	7,920	8,150	604,000	407.50
2013-03-22	8,290	8,290	8,000	8,120	452,300	406
2013-03-21	7,600	8,300	7,540	8,250	1,433,800	412.50
2013-03-19	7,240	7,480	7,230	7,460	454,000	373
2013-03-18	7,290	7,500	7,050	7,220	805,200	361
2013-03-15	7,390	7,410	7,310	7,390	310,100	369.50
2013-03-14	7,380	7,450	7,300	7,390	496,000	369.50
2013-03-13	7,390	7,400	7,210	7,290	479,600	364.50
2013-03-12	7,430	7,460	7,200	7,400	687,600	370
2013-03-11	7,300	7,440	7,190	7,420	1,092,400	371
2013-03-08	7,170	7,320	7,150	7,290	1,071,500	364.50
2013-03-07	7,100	7,130	7,020	7,130	666,100	356.50
2013-03-06	7,050	7,110	6,870	7,020	639,000	351
2013-03-05	7,080	7,150	6,970	6,980	443,000	349
2013-03-04	7,150	7,210	6,940	7,120	907,800	356
2013-03-01	7,040	7,270	6,850	7,050	1,761,000	352.50
2013-02-28	7,440	7,510	7,030	7,060	6,916,800	353
2013-02-27	7,200	7,890	6,880	7,890	5,391,200	394.50
2013-02-26	6,680	7,040	6,670	6,990	1,699,500	349.50
2013-02-25	6,740	6,910	6,730	6,780	735,500	339
2013-02-22	6,450	6,700	6,370	6,700	547,200	335
2013-02-21	6,640	6,640	6,440	6,460	849,900	323
2013-02-20	6,410	6,680	6,380	6,680	1,011,600	334
2013-02-19	6,450	6,460	6,300	6,310	421,300	315.50
2013-02-18	6,340	6,450	6,270	6,420	615,700	321
2013-02-15	6,200	6,210	6,080	6,140	680,700	307
2013-02-14	6,500	6,530	6,110	6,320	834,100	316
2013-02-13	6,270	6,340	6,080	6,340	481,800	317
2013-02-12	6,350	6,460	6,250	6,270	560,400	313.50
2013-02-08	6,280	6,510	6,060	6,200	818,000	310
2013-02-07	6,000	6,300	5,990	6,240	1,092,100	312
2013-02-06	5,810	6,030	5,760	6,000	587,400	300
2013-02-05	5,600	5,880	5,590	5,720	539,000	286
2013-02-04	5,740	5,780	5,630	5,680	345,600	284
2013-02-01	5,540	5,710	5,530	5,650	737,900	282.50
2013-01-31	5,500	5,530	5,400	5,500	510,600	275
2013-01-30	5,300	5,720	5,250	5,500	1,238,400	275
2013-01-29	5,200	5,320	5,160	5,220	760,500	261
2013-01-28	5,290	5,300	4,950	5,200	912,400	260
2013-01-25	5,550	5,650	5,340	5,350	580,300	267.50
2013-01-24	5,330	5,550	5,320	5,450	337,700	272.50
2013-01-23	5,460	5,540	5,390	5,400	545,200	270
2013-01-22	5,600	5,780	5,570	5,660	765,400	283
2013-01-21	5,750	5,780	5,270	5,750	1,440,900	287.50
2013-01-18	5,130	5,690	5,060	5,690	2,526,100	284.50
2013-01-17	4,650	5,000	4,635	4,985	1,385,600	249.25
2013-01-16	4,665	4,685	4,595	4,625	866,100	231.25
2013-01-15	4,640	4,800	4,595	4,655	2,091,700	232.75
2013-01-11	4,250	4,590	4,250	4,500	1,997,400	225
2013-01-10	3,925	4,100	3,925	4,085	1,109,800	204.25
2013-01-09	3,900	3,940	3,900	3,925	193,000	196.25
2013-01-08	3,950	3,950	3,870	3,930	403,000	196.50
2013-01-07	3,945	3,955	3,850	3,950	1,574,500	197.50
2013-01-04	3,740	4,010	3,740	3,885	2,113,700	194.25

分割・併合履歴： [2024-09-27]1株→2株 [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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8697 (株)日本取引所グループ の時系列データ [2013年度]

8697 (株)日本取引所グループの時系列データ [2013年度]