8697 (株)日本取引所グループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,902	2,902	2,834	2,836	679,100	709
2014-12-29	2,898	2,923	2,850	2,886	925,200	721.50
2014-12-26	2,850	2,897	2,850	2,878	514,600	719.50
2014-12-25	2,857	2,892	2,850	2,861	412,300	715.25
2014-12-24	2,900	2,925	2,874	2,878	1,044,700	719.50
2014-12-22	2,863	2,876	2,831	2,864	1,157,700	716
2014-12-19	2,828	2,885	2,825	2,865	2,026,300	716.25
2014-12-18	2,770	2,797	2,746	2,750	1,583,700	687.50
2014-12-17	2,702	2,733	2,674	2,689	1,535,600	672.25
2014-12-16	2,727	2,754	2,685	2,711	1,389,200	677.75
2014-12-15	2,801	2,824	2,762	2,791	1,068,400	697.75
2014-12-12	2,855	2,888	2,838	2,844	1,959,100	711
2014-12-11	2,803	2,885	2,798	2,879	1,380,900	719.75
2014-12-10	2,927	2,953	2,841	2,886	1,508,700	721.50
2014-12-09	2,972	2,994	2,933	2,955	1,134,800	738.75
2014-12-08	3,060	3,060	2,981	2,993	888,300	748.25
2014-12-05	2,995	3,025	2,987	3,025	460,900	756.25
2014-12-04	3,020	3,045	3,005	3,020	887,400	755
2014-12-03	3,035	3,050	2,942	2,963	1,471,800	740.75
2014-12-02	3,000	3,010	2,973	2,987	1,345,000	746.75
2014-12-01	3,060	3,080	3,000	3,010	896,500	752.50
2014-11-28	3,000	3,085	3,000	3,045	1,574,800	761.25
2014-11-27	2,995	3,020	2,971	2,979	865,500	744.75
2014-11-26	2,988	3,035	2,986	3,005	1,195,600	751.25
2014-11-25	3,085	3,090	2,997	3,015	1,607,000	753.75
2014-11-21	3,000	3,060	2,982	3,040	1,156,100	760
2014-11-20	3,080	3,095	2,999	3,005	863,700	751.25
2014-11-19	3,065	3,155	3,050	3,060	1,651,700	765
2014-11-18	3,005	3,095	3,000	3,065	1,635,300	766.25
2014-11-17	3,030	3,045	2,953	2,972	1,463,300	743
2014-11-14	3,070	3,075	2,999	3,065	1,285,100	766.25
2014-11-13	3,010	3,065	2,980	3,040	1,224,000	760
2014-11-12	3,050	3,100	3,005	3,010	1,746,500	752.50
2014-11-11	3,025	3,040	2,974	3,010	1,313,400	752.50
2014-11-10	3,000	3,050	2,970	2,991	1,630,900	747.75
2014-11-07	3,070	3,115	3,050	3,060	2,010,100	765
2014-11-06	3,035	3,085	2,965	3,030	3,006,100	757.50
2014-11-05	2,905	3,035	2,895	3,025	3,891,300	756.25
2014-11-04	2,980	2,982	2,830	2,908	6,172,800	727
2014-10-31	2,492	2,754	2,457	2,686	4,796,000	671.50
2014-10-30	2,449	2,473	2,442	2,442	1,282,900	610.50
2014-10-29	2,420	2,449	2,408	2,426	1,453,300	606.50
2014-10-28	2,352	2,384	2,340	2,383	1,449,700	595.75
2014-10-27	2,357	2,364	2,316	2,345	1,246,600	586.25
2014-10-24	2,347	2,367	2,337	2,350	1,141,500	587.50
2014-10-23	2,352	2,352	2,302	2,314	1,394,300	578.50
2014-10-22	2,321	2,378	2,312	2,361	2,202,500	590.25
2014-10-21	2,304	2,310	2,234	2,256	1,444,200	564
2014-10-20	2,277	2,320	2,269	2,285	2,222,200	571.25
2014-10-17	2,235	2,251	2,182	2,189	1,728,700	547.25
2014-10-16	2,227	2,248	2,218	2,244	1,693,900	561
2014-10-15	2,325	2,335	2,268	2,289	2,015,900	572.25
2014-10-14	2,316	2,340	2,305	2,316	1,886,000	579
2014-10-10	2,346	2,383	2,337	2,378	1,142,400	594.50
2014-10-09	2,456	2,474	2,406	2,413	1,095,500	603.25
2014-10-08	2,430	2,455	2,418	2,444	1,124,200	611
2014-10-07	2,506	2,523	2,484	2,491	855,000	622.75
2014-10-06	2,516	2,543	2,508	2,509	1,429,300	627.25
2014-10-03	2,447	2,477	2,429	2,458	1,733,500	614.50
2014-10-02	2,521	2,531	2,466	2,478	1,385,600	619.50
2014-10-01	2,612	2,615	2,574	2,575	784,600	643.75
2014-09-30	2,630	2,630	2,581	2,603	1,164,500	650.75
2014-09-29	2,670	2,676	2,612	2,633	727,000	658.25
2014-09-26	2,649	2,653	2,624	2,640	1,516,700	660
2014-09-25	2,670	2,698	2,670	2,685	1,298,000	671.25
2014-09-24	2,620	2,653	2,605	2,638	912,000	659.50
2014-09-22	2,655	2,672	2,625	2,646	762,800	661.50
2014-09-19	2,665	2,696	2,630	2,672	1,270,200	668
2014-09-18	2,629	2,669	2,624	2,637	1,062,100	659.25
2014-09-17	2,624	2,640	2,601	2,604	672,100	651
2014-09-16	2,607	2,630	2,601	2,623	836,000	655.75
2014-09-12	2,650	2,656	2,621	2,636	1,474,000	659
2014-09-11	2,599	2,648	2,583	2,645	1,752,100	661.25
2014-09-10	2,558	2,594	2,552	2,588	679,000	647
2014-09-09	2,584	2,599	2,565	2,568	643,300	642
2014-09-08	2,589	2,596	2,562	2,574	773,100	643.50
2014-09-05	2,599	2,599	2,559	2,562	647,300	640.50
2014-09-04	2,605	2,609	2,556	2,564	748,700	641
2014-09-03	2,550	2,631	2,545	2,602	2,361,800	650.50
2014-09-02	2,475	2,539	2,474	2,530	1,557,200	632.50
2014-09-01	2,463	2,475	2,450	2,463	496,400	615.75
2014-08-29	2,469	2,489	2,445	2,468	913,900	617
2014-08-28	2,471	2,489	2,462	2,482	603,500	620.50
2014-08-27	2,473	2,492	2,459	2,478	772,600	619.50
2014-08-26	2,510	2,518	2,480	2,481	703,600	620.25
2014-08-25	2,518	2,529	2,469	2,504	737,000	626
2014-08-22	2,524	2,530	2,487	2,500	1,021,700	625
2014-08-21	2,444	2,515	2,429	2,513	1,990,500	628.25
2014-08-20	2,439	2,441	2,402	2,413	515,800	603.25
2014-08-19	2,426	2,447	2,421	2,426	791,000	606.50
2014-08-18	2,397	2,414	2,377	2,407	707,900	601.75
2014-08-15	2,399	2,417	2,380	2,391	874,200	597.75
2014-08-14	2,370	2,389	2,346	2,382	1,017,800	595.50
2014-08-13	2,307	2,360	2,296	2,352	1,070,200	588
2014-08-12	2,308	2,324	2,300	2,303	673,500	575.75
2014-08-11	2,287	2,337	2,277	2,316	1,486,600	579
2014-08-08	2,277	2,290	2,208	2,237	1,490,300	559.25
2014-08-07	2,260	2,293	2,232	2,290	1,002,400	572.50
2014-08-06	2,250	2,257	2,224	2,246	1,059,100	561.50
2014-08-05	2,342	2,345	2,272	2,277	1,379,000	569.25
2014-08-04	2,373	2,373	2,334	2,335	813,100	583.75
2014-08-01	2,345	2,378	2,338	2,373	1,029,300	593.25
2014-07-31	2,419	2,429	2,378	2,386	1,137,400	596.50
2014-07-30	2,370	2,396	2,364	2,390	1,269,000	597.50
2014-07-29	2,360	2,379	2,337	2,359	1,179,600	589.75
2014-07-28	2,363	2,427	2,363	2,393	1,235,200	598.25
2014-07-25	2,334	2,419	2,334	2,413	1,294,000	603.25
2014-07-24	2,350	2,391	2,321	2,333	1,759,100	583.25
2014-07-23	2,425	2,434	2,357	2,367	1,281,800	591.75
2014-07-22	2,410	2,425	2,391	2,414	655,900	603.50
2014-07-18	2,376	2,404	2,370	2,402	683,400	600.50
2014-07-17	2,460	2,478	2,417	2,424	860,100	606
2014-07-16	2,485	2,494	2,446	2,456	840,200	614
2014-07-15	2,439	2,488	2,438	2,475	995,700	618.75
2014-07-14	2,383	2,430	2,375	2,424	822,100	606
2014-07-11	2,390	2,428	2,367	2,383	1,681,700	595.75
2014-07-10	2,503	2,517	2,437	2,442	1,334,900	610.50
2014-07-09	2,427	2,470	2,413	2,464	836,500	616
2014-07-08	2,481	2,507	2,468	2,477	981,600	619.25
2014-07-07	2,540	2,563	2,508	2,516	1,021,100	629
2014-07-04	2,598	2,607	2,560	2,575	762,500	643.75
2014-07-03	2,583	2,605	2,555	2,569	701,300	642.25
2014-07-02	2,597	2,606	2,567	2,593	1,315,000	648.25
2014-07-01	2,522	2,587	2,515	2,574	1,969,100	643.50
2014-06-30	2,464	2,499	2,456	2,495	1,085,300	623.75
2014-06-27	2,499	2,505	2,430	2,459	1,305,100	614.75
2014-06-26	2,520	2,537	2,487	2,507	936,600	626.75
2014-06-25	2,520	2,547	2,501	2,501	1,158,100	625.25
2014-06-24	2,548	2,583	2,512	2,561	1,020,800	640.25
2014-06-23	2,615	2,618	2,530	2,535	1,264,500	633.75
2014-06-20	2,588	2,618	2,547	2,565	1,868,300	641.25
2014-06-19	2,463	2,592	2,463	2,584	3,219,300	646
2014-06-18	2,405	2,443	2,402	2,434	922,800	608.50
2014-06-17	2,360	2,414	2,355	2,405	1,390,500	601.25
2014-06-16	2,360	2,381	2,343	2,359	1,119,900	589.75
2014-06-13	2,337	2,401	2,325	2,392	1,729,300	598
2014-06-12	2,360	2,385	2,336	2,372	1,142,500	593
2014-06-11	2,370	2,414	2,364	2,410	1,149,100	602.50
2014-06-10	2,441	2,441	2,342	2,370	1,653,700	592.50
2014-06-09	2,486	2,498	2,424	2,427	1,159,800	606.75
2014-06-06	2,490	2,509	2,449	2,465	1,305,500	616.25
2014-06-05	2,539	2,548	2,441	2,478	1,808,800	619.50
2014-06-04	2,541	2,550	2,499	2,531	1,164,500	632.75
2014-06-03	2,525	2,549	2,509	2,538	1,881,600	634.50
2014-06-02	2,470	2,488	2,422	2,484	1,930,000	621
2014-05-30	2,471	2,490	2,386	2,433	2,894,700	608.25
2014-05-29	2,400	2,495	2,392	2,472	1,839,300	618
2014-05-28	2,385	2,422	2,367	2,409	1,487,300	602.25
2014-05-27	2,410	2,429	2,368	2,370	1,275,100	592.50
2014-05-26	2,330	2,405	2,322	2,401	1,955,500	600.25
2014-05-23	2,259	2,300	2,249	2,269	1,125,600	567.25
2014-05-22	2,169	2,255	2,150	2,241	2,000,400	560.25
2014-05-21	2,171	2,209	2,093	2,124	1,576,400	531
2014-05-20	2,200	2,242	2,180	2,201	931,300	550.25
2014-05-19	2,174	2,215	2,153	2,176	1,611,900	544
2014-05-16	2,148	2,183	2,122	2,146	1,389,700	536.50
2014-05-15	2,200	2,239	2,175	2,220	944,900	555
2014-05-14	2,200	2,236	2,110	2,231	1,824,800	557.75
2014-05-13	2,149	2,220	2,149	2,201	1,622,400	550.25
2014-05-12	2,104	2,140	2,080	2,085	852,000	521.25
2014-05-09	2,075	2,150	2,075	2,099	1,376,300	524.75
2014-05-08	2,080	2,138	2,072	2,091	1,803,100	522.75
2014-05-07	2,086	2,098	2,034	2,064	2,021,600	516
2014-05-02	2,082	2,153	2,061	2,150	1,590,500	537.50
2014-05-01	2,016	2,089	2,010	2,082	1,842,500	520.50
2014-04-30	2,065	2,074	1,974	2,018	2,785,800	504.50
2014-04-28	2,161	2,181	2,044	2,062	1,932,100	515.50
2014-04-25	2,173	2,209	2,154	2,199	1,115,300	549.75
2014-04-24	2,197	2,212	2,169	2,176	910,700	544
2014-04-23	2,190	2,217	2,143	2,197	1,094,400	549.25
2014-04-22	2,251	2,280	2,166	2,176	1,331,500	544
2014-04-21	2,290	2,332	2,226	2,227	1,090,100	556.75
2014-04-18	2,269	2,290	2,250	2,282	784,000	570.50
2014-04-17	2,307	2,332	2,247	2,249	1,253,300	562.25
2014-04-16	2,206	2,292	2,180	2,288	2,161,400	572
2014-04-15	2,250	2,256	2,150	2,158	1,732,200	539.50
2014-04-14	2,216	2,295	2,201	2,208	1,860,400	552
2014-04-11	2,211	2,239	2,176	2,229	1,918,500	557.25
2014-04-10	2,380	2,394	2,282	2,296	1,196,900	574
2014-04-09	2,327	2,365	2,316	2,330	1,936,300	582.50
2014-04-08	2,378	2,403	2,341	2,350	1,760,100	587.50
2014-04-07	2,530	2,546	2,455	2,459	1,258,300	614.75
2014-04-04	2,542	2,585	2,523	2,580	1,031,700	645
2014-04-03	2,572	2,575	2,541	2,542	1,019,600	635.50
2014-04-02	2,524	2,579	2,520	2,550	1,532,300	637.50
2014-04-01	2,518	2,525	2,471	2,503	1,169,900	625.75
2014-03-31	2,458	2,519	2,431	2,518	1,798,200	629.50
2014-03-28	2,370	2,439	2,312	2,427	2,362,100	606.75
2014-03-27	2,405	2,420	2,352	2,398	2,127,900	599.50
2014-03-26	2,397	2,473	2,397	2,432	2,581,900	608
2014-03-25	2,514	2,535	2,436	2,438	2,467,100	609.50
2014-03-24	2,310	2,547	2,301	2,531	4,396,600	632.75
2014-03-20	2,375	2,398	2,306	2,348	8,497,000	587
2014-03-19	2,356	2,379	2,313	2,350	1,957,600	587.50
2014-03-18	2,333	2,391	2,305	2,355	2,716,600	588.75
2014-03-17	2,240	2,277	2,206	2,273	2,440,300	568.25
2014-03-14	2,322	2,339	2,256	2,269	2,584,600	567.25
2014-03-13	2,366	2,407	2,352	2,364	1,129,700	591
2014-03-12	2,408	2,425	2,356	2,365	2,579,200	591.25
2014-03-11	2,544	2,554	2,462	2,471	1,649,400	617.75
2014-03-10	2,557	2,564	2,522	2,541	966,900	635.25
2014-03-07	2,590	2,596	2,512	2,553	1,463,800	638.25
2014-03-06	2,452	2,540	2,450	2,532	3,624,300	633
2014-03-05	2,470	2,487	2,435	2,435	1,268,100	608.75
2014-03-04	2,357	2,415	2,353	2,406	2,038,300	601.50
2014-03-03	2,373	2,396	2,303	2,392	1,426,300	598
2014-02-28	2,402	2,418	2,381	2,414	1,734,600	603.50
2014-02-27	2,421	2,445	2,388	2,394	1,261,000	598.50
2014-02-26	2,426	2,477	2,411	2,442	1,299,700	610.50
2014-02-25	2,488	2,507	2,441	2,455	1,630,100	613.75
2014-02-24	2,517	2,552	2,414	2,468	1,983,600	617
2014-02-21	2,512	2,567	2,486	2,517	1,978,300	629.25
2014-02-20	2,490	2,518	2,446	2,462	1,409,300	615.50
2014-02-19	2,589	2,590	2,497	2,515	1,099,300	628.75
2014-02-18	2,500	2,608	2,451	2,598	1,965,100	649.50
2014-02-17	2,384	2,538	2,338	2,498	2,113,300	624.50
2014-02-14	2,480	2,504	2,364	2,375	1,435,100	593.75
2014-02-13	2,535	2,551	2,471	2,476	1,064,800	619
2014-02-12	2,580	2,626	2,523	2,534	1,719,800	633.50
2014-02-10	2,550	2,557	2,468	2,530	1,325,700	632.50
2014-02-07	2,391	2,492	2,375	2,490	1,455,100	622.50
2014-02-06	2,375	2,406	2,332	2,347	1,526,800	586.75
2014-02-05	2,318	2,384	2,270	2,325	2,720,600	581.25
2014-02-04	2,266	2,365	2,266	2,286	2,690,700	571.50
2014-02-03	2,450	2,500	2,412	2,416	1,834,200	604
2014-01-31	2,630	2,655	2,483	2,522	2,236,300	630.50
2014-01-30	2,561	2,607	2,552	2,605	2,539,300	651.25
2014-01-29	2,555	2,712	2,533	2,711	2,373,100	677.75
2014-01-28	2,591	2,625	2,526	2,526	2,313,700	631.50
2014-01-27	2,576	2,672	2,524	2,580	4,126,800	645
2014-01-24	2,675	2,714	2,655	2,670	2,180,600	667.50
2014-01-23	2,805	2,835	2,753	2,753	1,532,500	688.25
2014-01-22	2,740	2,781	2,712	2,769	1,348,100	692.25
2014-01-21	2,672	2,777	2,671	2,748	1,630,100	687
2014-01-20	2,726	2,726	2,665	2,680	1,385,800	670
2014-01-17	2,695	2,755	2,678	2,725	1,567,500	681.25
2014-01-16	2,807	2,818	2,720	2,720	1,889,600	680
2014-01-15	2,790	2,822	2,781	2,820	2,096,200	705
2014-01-14	2,780	2,780	2,705	2,712	2,853,600	678
2014-01-10	2,850	2,873	2,819	2,856	1,903,900	714
2014-01-09	2,940	2,942	2,880	2,890	1,669,600	722.50
2014-01-08	2,968	2,972	2,910	2,944	1,922,200	736
2014-01-07	2,995	2,997	2,906	2,944	1,664,800	736
2014-01-06	3,000	3,020	2,968	3,015	1,982,700	753.75

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 [2014年度]

8697 (株)日本取引所グループの時系列データ [2014年度]