8697 (株)日本取引所グループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,983	1,983	1,960	1,961	591,900	980.50
2017-12-28	2,017	2,027	1,979	1,985	939,900	992.50
2017-12-27	2,005	2,028	2,005	2,018	687,500	1,009
2017-12-26	1,995	2,020	1,991	2,007	714,700	1,003.50
2017-12-25	1,989	1,998	1,977	1,994	632,000	997
2017-12-22	1,982	1,997	1,978	1,992	740,500	996
2017-12-21	1,984	1,994	1,972	1,982	930,800	991
2017-12-20	2,000	2,004	1,984	1,990	913,100	995
2017-12-19	1,999	2,004	1,982	1,997	1,150,700	998.50
2017-12-18	1,978	1,985	1,963	1,980	1,162,300	990
2017-12-15	2,004	2,004	1,945	1,959	2,084,400	979.50
2017-12-14	2,034	2,038	1,999	2,006	1,042,500	1,003
2017-12-13	2,028	2,036	2,025	2,030	1,088,700	1,015
2017-12-12	2,003	2,012	1,996	2,010	1,107,200	1,005
2017-12-11	1,995	2,004	1,976	2,001	1,072,600	1,000.50
2017-12-08	1,974	2,038	1,974	1,983	2,558,000	991.50
2017-12-07	2,032	2,043	2,021	2,024	1,052,700	1,012
2017-12-06	2,072	2,077	2,019	2,029	1,297,300	1,014.50
2017-12-05	2,075	2,089	2,059	2,084	1,460,100	1,042
2017-12-04	2,085	2,093	2,058	2,062	1,146,700	1,031
2017-12-01	2,091	2,099	2,050	2,067	1,012,300	1,033.50
2017-11-30	2,036	2,077	2,022	2,062	3,362,600	1,031
2017-11-29	1,989	2,034	1,989	2,031	1,687,900	1,015.50
2017-11-28	1,966	1,976	1,960	1,967	1,129,600	983.50
2017-11-27	1,985	1,987	1,955	1,958	1,016,000	979
2017-11-24	2,006	2,007	1,983	1,984	1,061,000	992
2017-11-22	1,977	2,004	1,972	1,994	1,431,000	997
2017-11-21	1,970	1,973	1,953	1,955	1,046,300	977.50
2017-11-20	1,938	1,964	1,932	1,962	1,118,500	981
2017-11-17	1,988	1,991	1,936	1,944	1,446,100	972
2017-11-16	1,937	1,983	1,931	1,964	2,078,700	982
2017-11-15	1,981	1,984	1,924	1,937	1,826,800	968.50
2017-11-13	2,044	2,045	2,004	2,007	879,600	1,003.50
2017-11-10	2,071	2,090	2,041	2,045	1,410,400	1,022.50
2017-11-09	2,098	2,149	2,073	2,096	3,546,500	1,048
2017-11-08	2,031	2,035	2,017	2,030	1,229,600	1,015
2017-11-07	2,006	2,025	1,995	2,022	1,401,500	1,011
2017-11-06	2,022	2,024	2,003	2,016	1,856,800	1,008
2017-11-02	2,040	2,047	2,011	2,018	1,628,800	1,009
2017-11-01	2,050	2,052	2,030	2,044	1,316,200	1,022
2017-10-31	2,051	2,063	2,024	2,031	1,691,500	1,015.50
2017-10-30	2,066	2,093	2,059	2,063	3,423,900	1,031.50
2017-10-27	2,067	2,071	2,042	2,060	1,439,500	1,030
2017-10-26	2,032	2,067	2,021	2,053	1,605,900	1,026.50
2017-10-25	2,083	2,086	2,045	2,049	2,020,900	1,024.50
2017-10-24	2,084	2,099	2,078	2,089	1,730,800	1,044.50
2017-10-23	2,140	2,140	2,108	2,111	1,150,400	1,055.50
2017-10-20	2,108	2,116	2,088	2,111	1,286,900	1,055.50
2017-10-19	2,110	2,130	2,085	2,115	1,131,300	1,057.50
2017-10-18	2,103	2,113	2,089	2,099	848,200	1,049.50
2017-10-17	2,119	2,121	2,081	2,098	950,500	1,049
2017-10-16	2,074	2,129	2,071	2,103	1,810,900	1,051.50
2017-10-13	2,053	2,075	2,049	2,062	1,773,900	1,031
2017-10-12	2,077	2,088	2,059	2,063	876,300	1,031.50
2017-10-11	2,047	2,070	2,042	2,066	879,300	1,033
2017-10-10	2,041	2,047	2,009	2,045	1,846,500	1,022.50
2017-10-06	2,067	2,076	2,051	2,061	1,213,800	1,030.50
2017-10-05	2,044	2,055	2,042	2,045	1,286,300	1,022.50
2017-10-04	2,020	2,059	2,020	2,035	1,847,300	1,017.50
2017-10-03	2,005	2,009	1,986	2,008	1,727,400	1,004
2017-10-02	1,999	2,005	1,981	2,005	1,338,200	1,002.50
2017-09-29	1,967	1,993	1,959	1,991	1,283,800	995.50
2017-09-28	1,940	1,969	1,932	1,967	1,195,100	983.50
2017-09-27	1,933	1,934	1,909	1,925	1,109,100	962.50
2017-09-26	1,948	1,959	1,936	1,957	1,564,600	978.50
2017-09-25	1,940	1,950	1,929	1,948	1,097,100	974
2017-09-22	1,947	1,949	1,923	1,931	934,300	965.50
2017-09-21	1,929	1,956	1,927	1,936	1,544,600	968
2017-09-20	1,931	1,934	1,909	1,912	1,482,100	956
2017-09-19	1,897	1,931	1,881	1,927	2,133,100	963.50
2017-09-15	1,823	1,864	1,814	1,861	2,164,900	930.50
2017-09-14	1,825	1,833	1,816	1,828	1,151,000	914
2017-09-13	1,843	1,844	1,821	1,824	644,300	912
2017-09-12	1,840	1,848	1,824	1,832	1,116,800	916
2017-09-11	1,821	1,830	1,815	1,817	783,500	908.50
2017-09-08	1,811	1,817	1,799	1,808	1,450,100	904
2017-09-07	1,801	1,834	1,800	1,816	1,119,900	908
2017-09-06	1,790	1,805	1,787	1,798	1,103,000	899
2017-09-05	1,832	1,833	1,798	1,799	1,346,900	899.50
2017-09-04	1,860	1,871	1,826	1,831	1,341,600	915.50
2017-09-01	1,882	1,888	1,860	1,868	896,800	934
2017-08-31	1,879	1,881	1,861	1,873	1,394,600	936.50
2017-08-30	1,876	1,880	1,864	1,867	1,206,100	933.50
2017-08-29	1,854	1,883	1,852	1,880	1,332,100	940
2017-08-28	1,872	1,888	1,863	1,870	802,100	935
2017-08-25	1,866	1,876	1,861	1,865	1,173,500	932.50
2017-08-24	1,869	1,892	1,858	1,861	1,002,700	930.50
2017-08-23	1,903	1,906	1,870	1,874	1,058,400	937
2017-08-22	1,885	1,904	1,878	1,884	720,200	942
2017-08-21	1,919	1,919	1,888	1,888	762,700	944
2017-08-18	1,907	1,911	1,890	1,908	997,900	954
2017-08-17	1,942	1,950	1,932	1,937	594,000	968.50
2017-08-16	1,979	1,982	1,945	1,946	1,009,600	973
2017-08-15	1,960	1,989	1,950	1,979	1,323,600	989.50
2017-08-14	1,945	1,958	1,927	1,937	1,289,900	968.50
2017-08-10	1,954	1,976	1,950	1,963	1,052,000	981.50
2017-08-09	1,961	1,966	1,925	1,945	1,064,500	972.50
2017-08-08	1,965	1,974	1,962	1,967	696,000	983.50
2017-08-07	1,973	1,981	1,963	1,965	909,800	982.50
2017-08-04	1,948	1,975	1,945	1,961	1,228,100	980.50
2017-08-03	1,941	1,950	1,925	1,946	955,900	973
2017-08-02	1,969	1,984	1,940	1,941	839,800	970.50
2017-08-01	1,964	1,983	1,956	1,967	1,408,600	983.50
2017-07-31	1,989	1,995	1,969	1,981	1,930,700	990.50
2017-07-28	1,991	2,041	1,990	2,028	2,153,200	1,014
2017-07-27	1,996	2,014	1,988	2,000	1,510,700	1,000
2017-07-26	2,009	2,009	1,983	1,996	1,267,800	998
2017-07-25	2,020	2,027	1,996	1,997	1,157,300	998.50
2017-07-24	2,010	2,036	1,997	2,020	982,200	1,010
2017-07-21	2,018	2,031	2,010	2,023	800,800	1,011.50
2017-07-20	1,960	2,032	1,960	2,024	1,738,100	1,012
2017-07-19	1,966	1,968	1,948	1,955	1,291,100	977.50
2017-07-18	1,965	1,982	1,953	1,980	1,314,100	990
2017-07-14	1,970	1,987	1,965	1,977	1,024,000	988.50
2017-07-13	1,980	1,982	1,945	1,967	1,461,200	983.50
2017-07-12	1,978	1,991	1,967	1,980	1,147,500	990
2017-07-11	2,007	2,024	1,969	1,988	1,978,500	994
2017-07-10	2,024	2,025	1,987	2,010	1,156,000	1,005
2017-07-07	2,010	2,024	2,001	2,005	1,582,700	1,002.50
2017-07-06	2,049	2,055	2,020	2,043	1,421,200	1,021.50
2017-07-05	2,020	2,045	1,990	2,045	1,305,000	1,022.50
2017-07-04	2,048	2,068	2,016	2,028	1,264,300	1,014
2017-07-03	2,030	2,033	2,011	2,022	1,172,000	1,011
2017-06-30	2,023	2,038	2,008	2,035	1,742,100	1,017.50
2017-06-29	2,028	2,065	2,018	2,056	1,516,600	1,028
2017-06-28	2,005	2,032	1,999	2,008	1,368,200	1,004
2017-06-27	2,020	2,029	1,999	2,005	1,366,700	1,002.50
2017-06-26	2,000	2,017	1,997	2,016	687,700	1,008
2017-06-23	2,000	2,019	1,997	2,009	988,200	1,004.50
2017-06-22	1,988	1,999	1,980	1,991	1,227,100	995.50
2017-06-21	1,988	2,007	1,984	1,994	1,378,700	997
2017-06-20	2,010	2,022	1,995	1,996	1,900,200	998
2017-06-19	1,984	2,003	1,966	1,995	1,355,900	997.50
2017-06-16	1,995	2,000	1,971	1,977	1,988,400	988.50
2017-06-15	1,957	1,988	1,945	1,981	2,433,400	990.50
2017-06-14	1,991	2,012	1,984	2,007	1,592,800	1,003.50
2017-06-13	1,950	1,996	1,947	1,979	1,593,900	989.50
2017-06-12	1,932	1,958	1,922	1,954	1,612,600	977
2017-06-09	1,944	1,967	1,942	1,948	2,066,400	974
2017-06-08	1,943	1,961	1,942	1,944	1,858,300	972
2017-06-07	1,905	1,940	1,893	1,934	1,801,100	967
2017-06-06	1,886	1,923	1,884	1,901	1,512,100	950.50
2017-06-05	1,877	1,910	1,877	1,905	1,452,600	952.50
2017-06-02	1,850	1,898	1,849	1,891	2,537,600	945.50
2017-06-01	1,796	1,839	1,796	1,839	2,318,400	919.50
2017-05-31	1,810	1,812	1,781	1,790	4,212,200	895
2017-05-30	1,792	1,819	1,792	1,818	1,937,100	909
2017-05-29	1,783	1,793	1,775	1,790	1,537,900	895
2017-05-26	1,770	1,780	1,763	1,775	1,608,200	887.50
2017-05-25	1,739	1,774	1,734	1,770	1,667,100	885
2017-05-24	1,745	1,752	1,733	1,748	1,823,300	874
2017-05-23	1,705	1,723	1,705	1,715	1,898,300	857.50
2017-05-22	1,685	1,704	1,677	1,694	1,834,200	847
2017-05-19	1,660	1,663	1,647	1,657	1,312,600	828.50
2017-05-18	1,639	1,670	1,630	1,656	1,552,300	828
2017-05-17	1,655	1,672	1,651	1,672	1,205,000	836
2017-05-16	1,679	1,687	1,657	1,662	1,363,900	831
2017-05-15	1,627	1,662	1,626	1,657	1,230,500	828.50
2017-05-12	1,634	1,652	1,630	1,640	1,102,000	820
2017-05-11	1,663	1,673	1,630	1,640	1,661,700	820
2017-05-10	1,639	1,652	1,632	1,651	1,911,300	825.50
2017-05-09	1,637	1,649	1,635	1,642	1,608,400	821
2017-05-08	1,588	1,648	1,585	1,644	3,220,400	822
2017-05-02	1,564	1,569	1,553	1,564	1,496,500	782
2017-05-01	1,561	1,563	1,542	1,554	1,414,300	777
2017-04-28	1,608	1,612	1,551	1,561	2,791,800	780.50
2017-04-27	1,625	1,632	1,608	1,619	1,417,500	809.50
2017-04-26	1,625	1,629	1,609	1,628	1,381,500	814
2017-04-25	1,578	1,617	1,577	1,612	1,187,700	806
2017-04-24	1,590	1,606	1,573	1,585	1,754,300	792.50
2017-04-21	1,587	1,587	1,548	1,558	1,785,500	779
2017-04-20	1,581	1,593	1,571	1,580	1,510,000	790
2017-04-19	1,568	1,590	1,560	1,578	1,319,200	789
2017-04-18	1,581	1,590	1,570	1,573	1,246,900	786.50
2017-04-17	1,540	1,572	1,538	1,571	1,242,700	785.50
2017-04-14	1,542	1,561	1,540	1,551	1,317,000	775.50
2017-04-13	1,542	1,558	1,541	1,551	1,955,400	775.50
2017-04-12	1,571	1,578	1,556	1,562	1,323,400	781
2017-04-11	1,580	1,586	1,575	1,582	924,700	791
2017-04-10	1,580	1,591	1,574	1,586	881,700	793
2017-04-07	1,569	1,581	1,550	1,571	1,842,200	785.50
2017-04-06	1,566	1,571	1,540	1,549	1,919,500	774.50
2017-04-05	1,590	1,594	1,568	1,577	2,052,200	788.50
2017-04-04	1,610	1,615	1,589	1,597	1,961,500	798.50
2017-04-03	1,596	1,610	1,584	1,598	1,307,500	799
2017-03-31	1,605	1,619	1,585	1,585	1,974,000	792.50
2017-03-30	1,596	1,602	1,582	1,594	1,351,500	797
2017-03-29	1,613	1,613	1,599	1,607	2,029,200	803.50
2017-03-28	1,636	1,638	1,613	1,628	2,655,500	814
2017-03-27	1,624	1,631	1,600	1,616	1,815,000	808
2017-03-24	1,625	1,654	1,618	1,642	2,022,700	821
2017-03-23	1,597	1,628	1,594	1,625	2,137,400	812.50
2017-03-22	1,592	1,610	1,582	1,597	2,249,300	798.50
2017-03-21	1,630	1,630	1,614	1,618	1,054,700	809
2017-03-17	1,640	1,649	1,628	1,635	1,471,400	817.50
2017-03-16	1,629	1,666	1,628	1,650	1,746,800	825
2017-03-15	1,623	1,647	1,615	1,646	1,104,400	823
2017-03-14	1,642	1,651	1,629	1,634	1,333,300	817
2017-03-13	1,622	1,652	1,622	1,645	1,632,700	822.50
2017-03-10	1,618	1,631	1,613	1,629	2,649,800	814.50
2017-03-09	1,572	1,598	1,571	1,587	2,421,300	793.50
2017-03-08	1,579	1,583	1,557	1,560	1,591,500	780
2017-03-07	1,583	1,590	1,576	1,579	1,369,200	789.50
2017-03-06	1,594	1,595	1,581	1,582	1,684,000	791
2017-03-03	1,600	1,608	1,598	1,603	2,021,200	801.50
2017-03-02	1,603	1,610	1,598	1,601	2,189,700	800.50
2017-03-01	1,558	1,577	1,553	1,572	1,476,700	786
2017-02-28	1,563	1,567	1,553	1,553	1,790,700	776.50
2017-02-27	1,580	1,584	1,551	1,563	2,046,300	781.50
2017-02-24	1,576	1,619	1,574	1,602	1,900,400	801
2017-02-23	1,580	1,584	1,570	1,579	1,729,200	789.50
2017-02-22	1,615	1,621	1,585	1,589	1,370,100	794.50
2017-02-21	1,600	1,610	1,596	1,610	1,106,600	805
2017-02-20	1,601	1,605	1,593	1,602	940,400	801
2017-02-17	1,600	1,612	1,597	1,604	1,059,300	802
2017-02-16	1,624	1,628	1,585	1,605	2,034,000	802.50
2017-02-15	1,638	1,641	1,619	1,624	1,587,500	812
2017-02-14	1,658	1,658	1,621	1,623	1,302,300	811.50
2017-02-13	1,667	1,676	1,645	1,650	1,274,900	825
2017-02-10	1,659	1,666	1,641	1,650	1,358,700	825
2017-02-09	1,627	1,631	1,615	1,623	1,422,500	811.50
2017-02-08	1,627	1,636	1,623	1,630	1,395,200	815
2017-02-07	1,614	1,639	1,605	1,629	1,810,200	814.50
2017-02-06	1,643	1,645	1,604	1,615	1,432,000	807.50
2017-02-03	1,622	1,653	1,621	1,622	2,414,300	811
2017-02-02	1,669	1,674	1,610	1,614	1,884,300	807
2017-02-01	1,669	1,675	1,648	1,667	1,751,200	833.50
2017-01-31	1,675	1,735	1,674	1,685	3,889,400	842.50
2017-01-30	1,580	1,674	1,575	1,653	3,579,900	826.50
2017-01-27	1,587	1,595	1,576	1,580	1,332,200	790
2017-01-26	1,585	1,592	1,570	1,580	1,426,900	790
2017-01-25	1,596	1,610	1,549	1,560	3,130,700	780
2017-01-24	1,563	1,579	1,555	1,570	2,008,700	785
2017-01-23	1,599	1,608	1,585	1,586	2,661,100	793
2017-01-20	1,650	1,650	1,624	1,632	2,262,900	816
2017-01-19	1,679	1,684	1,653	1,659	1,303,800	829.50
2017-01-18	1,645	1,664	1,636	1,661	1,323,500	830.50
2017-01-17	1,675	1,675	1,641	1,642	1,212,200	821
2017-01-16	1,684	1,690	1,668	1,673	941,900	836.50
2017-01-13	1,683	1,704	1,673	1,692	1,646,200	846
2017-01-12	1,685	1,693	1,671	1,682	1,938,100	841
2017-01-11	1,700	1,702	1,682	1,687	1,786,100	843.50
2017-01-10	1,682	1,688	1,662	1,664	1,883,600	832
2017-01-06	1,694	1,698	1,688	1,691	1,678,400	845.50
2017-01-05	1,703	1,716	1,696	1,712	2,137,100	856
2017-01-04	1,690	1,713	1,681	1,706	1,999,000	853

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 [2017年度]

8697 (株)日本取引所グループの時系列データ [2017年度]