8697 (株)日本取引所グループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,788	1,795	1,764	1,779	965,000	889.50
2018-12-27	1,800	1,817	1,792	1,799	1,185,900	899.50
2018-12-26	1,731	1,759	1,704	1,730	1,001,000	865
2018-12-25	1,717	1,732	1,702	1,724	901,600	862
2018-12-21	1,827	1,830	1,759	1,786	1,738,600	893
2018-12-20	1,892	1,902	1,839	1,849	949,700	924.50
2018-12-19	1,873	1,900	1,861	1,898	1,599,600	949
2018-12-18	1,891	1,897	1,871	1,875	1,056,400	937.50
2018-12-17	1,929	1,933	1,910	1,923	744,200	961.50
2018-12-14	1,915	1,923	1,892	1,914	1,801,400	957
2018-12-13	1,892	1,926	1,885	1,921	1,518,800	960.50
2018-12-12	1,866	1,900	1,862	1,892	1,169,600	946
2018-12-11	1,879	1,888	1,861	1,873	704,500	936.50
2018-12-10	1,890	1,905	1,880	1,893	792,100	946.50
2018-12-07	1,924	1,933	1,908	1,930	991,200	965
2018-12-06	1,955	1,969	1,904	1,920	1,233,300	960
2018-12-05	2,007	2,026	1,981	1,988	1,598,700	994
2018-12-04	2,083	2,103	2,053	2,056	1,584,500	1,028
2018-12-03	2,060	2,110	2,057	2,093	1,133,600	1,046.50
2018-11-30	2,025	2,055	2,022	2,045	2,895,900	1,022.50
2018-11-29	2,037	2,053	2,009	2,017	1,177,900	1,008.50
2018-11-28	2,030	2,030	1,991	2,007	1,441,500	1,003.50
2018-11-27	2,035	2,040	2,000	2,020	1,335,800	1,010
2018-11-26	2,055	2,072	2,017	2,023	1,164,500	1,011.50
2018-11-22	2,046	2,067	2,030	2,067	943,600	1,033.50
2018-11-21	1,995	2,053	1,995	2,043	1,612,500	1,021.50
2018-11-20	2,025	2,042	2,001	2,042	1,437,100	1,021
2018-11-19	2,036	2,061	2,017	2,039	1,208,300	1,019.50
2018-11-16	2,080	2,089	2,027	2,033	1,541,800	1,016.50
2018-11-15	2,105	2,118	2,053	2,079	1,434,800	1,039.50
2018-11-14	2,123	2,147	2,111	2,125	1,540,100	1,062.50
2018-11-13	2,127	2,138	2,101	2,112	1,334,800	1,056
2018-11-12	2,138	2,165	2,134	2,158	1,012,500	1,079
2018-11-09	2,150	2,168	2,124	2,140	1,289,000	1,070
2018-11-08	2,118	2,137	2,100	2,124	1,179,900	1,062
2018-11-07	2,071	2,113	2,063	2,080	1,510,300	1,040
2018-11-06	2,057	2,082	2,053	2,076	1,157,100	1,038
2018-11-05	2,047	2,062	2,033	2,035	1,112,800	1,017.50
2018-11-02	2,039	2,068	2,028	2,063	1,840,700	1,031.50
2018-11-01	2,011	2,049	1,990	2,039	1,509,800	1,019.50
2018-10-31	1,976	2,029	1,964	2,026	1,949,900	1,013
2018-10-30	1,883	1,979	1,880	1,977	3,859,500	988.50
2018-10-29	1,865	1,903	1,845	1,851	1,528,800	925.50
2018-10-26	1,859	1,884	1,844	1,865	1,563,800	932.50
2018-10-25	1,848	1,860	1,833	1,838	1,014,700	919
2018-10-24	1,888	1,905	1,867	1,896	1,493,800	948
2018-10-23	1,900	1,903	1,860	1,865	1,701,300	932.50
2018-10-22	1,896	1,928	1,881	1,918	1,213,700	959
2018-10-19	1,903	1,920	1,897	1,915	796,000	957.50
2018-10-18	1,926	1,958	1,914	1,937	1,210,700	968.50
2018-10-17	1,879	1,926	1,870	1,913	1,324,100	956.50
2018-10-16	1,845	1,859	1,836	1,849	1,221,200	924.50
2018-10-15	1,857	1,886	1,854	1,862	1,166,800	931
2018-10-12	1,900	1,902	1,863	1,880	1,344,100	940
2018-10-11	1,914	1,941	1,881	1,905	1,781,500	952.50
2018-10-10	1,954	2,000	1,954	1,992	1,424,600	996
2018-10-09	1,970	1,973	1,939	1,965	1,282,600	982.50
2018-10-05	1,947	2,014	1,944	1,996	1,699,800	998
2018-10-04	1,980	1,985	1,953	1,956	1,245,100	978
2018-10-03	1,966	1,978	1,947	1,948	788,700	974
2018-10-02	1,999	2,000	1,966	1,972	1,244,100	986
2018-10-01	1,970	1,981	1,961	1,970	827,900	985
2018-09-28	1,995	2,001	1,972	1,980	1,090,200	990
2018-09-27	1,992	1,996	1,973	1,973	826,400	986.50
2018-09-26	2,015	2,027	1,981	2,000	1,564,900	1,000
2018-09-25	2,042	2,059	2,038	2,053	1,431,600	1,026.50
2018-09-21	2,026	2,039	2,013	2,034	1,923,100	1,017
2018-09-20	2,035	2,037	2,002	2,009	1,603,000	1,004.50
2018-09-19	1,986	2,017	1,973	2,012	1,734,600	1,006
2018-09-18	1,910	1,956	1,899	1,948	1,411,600	974
2018-09-14	1,871	1,908	1,866	1,906	2,391,800	953
2018-09-13	1,844	1,865	1,832	1,846	1,088,000	923
2018-09-12	1,860	1,870	1,837	1,849	874,100	924.50
2018-09-11	1,836	1,866	1,834	1,862	1,090,300	931
2018-09-10	1,836	1,848	1,831	1,840	1,164,800	920
2018-09-07	1,834	1,868	1,832	1,859	2,019,800	929.50
2018-09-06	1,885	1,895	1,830	1,841	3,061,200	920.50
2018-09-05	1,956	1,961	1,923	1,943	1,465,600	971.50
2018-09-04	1,963	1,986	1,943	1,980	912,700	990
2018-09-03	1,944	1,968	1,934	1,963	1,069,600	981.50
2018-08-31	1,942	1,967	1,941	1,958	1,348,100	979
2018-08-30	1,960	1,964	1,940	1,944	1,335,000	972
2018-08-29	1,897	1,957	1,895	1,934	1,674,300	967
2018-08-28	1,939	1,943	1,908	1,912	920,700	956
2018-08-27	1,941	1,944	1,928	1,935	514,700	967.50
2018-08-24	1,925	1,935	1,906	1,927	952,600	963.50
2018-08-23	1,898	1,918	1,895	1,898	705,900	949
2018-08-22	1,879	1,900	1,870	1,891	1,346,200	945.50
2018-08-21	1,859	1,887	1,854	1,868	1,002,100	934
2018-08-20	1,871	1,883	1,868	1,875	597,700	937.50
2018-08-17	1,871	1,888	1,868	1,882	690,900	941
2018-08-16	1,844	1,873	1,838	1,861	1,082,500	930.50
2018-08-15	1,872	1,883	1,863	1,868	1,055,800	934
2018-08-14	1,874	1,900	1,862	1,894	1,196,600	947
2018-08-13	1,900	1,902	1,866	1,867	1,211,100	933.50
2018-08-10	1,930	1,943	1,917	1,923	863,800	961.50
2018-08-09	1,960	1,960	1,928	1,932	724,000	966
2018-08-08	1,966	1,995	1,962	1,971	1,156,500	985.50
2018-08-07	1,939	1,962	1,936	1,960	862,100	980
2018-08-06	1,918	1,952	1,916	1,937	1,319,100	968.50
2018-08-03	1,944	1,945	1,917	1,917	925,200	958.50
2018-08-02	1,961	1,983	1,942	1,943	1,112,100	971.50
2018-08-01	1,988	1,995	1,966	1,980	1,145,300	990
2018-07-31	2,025	2,026	1,963	1,985	2,339,300	992.50
2018-07-30	2,037	2,057	2,024	2,046	845,600	1,023
2018-07-27	2,050	2,050	2,033	2,046	832,800	1,023
2018-07-26	2,058	2,062	2,040	2,046	687,200	1,023
2018-07-25	2,048	2,052	2,028	2,032	507,600	1,016
2018-07-24	2,056	2,057	2,030	2,036	665,900	1,018
2018-07-23	2,044	2,066	2,035	2,036	607,200	1,018
2018-07-20	2,037	2,058	2,020	2,034	795,600	1,017
2018-07-19	2,065	2,067	2,044	2,044	674,800	1,022
2018-07-18	2,084	2,084	2,051	2,058	1,018,900	1,029
2018-07-17	2,030	2,068	2,029	2,060	1,181,500	1,030
2018-07-13	1,986	2,020	1,978	2,011	937,700	1,005.50
2018-07-12	1,970	1,987	1,964	1,975	939,300	987.50
2018-07-11	1,965	1,974	1,947	1,960	938,500	980
2018-07-10	1,990	2,005	1,977	1,977	1,350,100	988.50
2018-07-09	1,967	1,982	1,960	1,968	753,500	984
2018-07-06	1,980	1,985	1,952	1,963	1,489,600	981.50
2018-07-05	2,000	2,004	1,960	1,968	963,600	984
2018-07-04	1,977	2,012	1,967	2,006	1,160,800	1,003
2018-07-03	2,022	2,046	2,003	2,027	867,100	1,013.50
2018-07-02	2,053	2,079	2,025	2,030	909,600	1,015
2018-06-29	2,051	2,075	2,042	2,059	1,089,800	1,029.50
2018-06-28	2,090	2,107	2,038	2,051	1,398,900	1,025.50
2018-06-27	2,084	2,122	2,074	2,111	983,900	1,055.50
2018-06-26	2,075	2,087	2,050	2,082	891,600	1,041
2018-06-25	2,129	2,130	2,076	2,086	848,500	1,043
2018-06-22	2,100	2,130	2,081	2,130	1,111,600	1,065
2018-06-21	2,133	2,146	2,119	2,126	1,171,900	1,063
2018-06-20	2,150	2,158	2,111	2,142	1,510,300	1,071
2018-06-19	2,147	2,154	2,125	2,126	783,900	1,063
2018-06-18	2,173	2,173	2,137	2,162	694,200	1,081
2018-06-15	2,185	2,197	2,173	2,179	1,395,400	1,089.50
2018-06-14	2,168	2,182	2,147	2,169	1,103,400	1,084.50
2018-06-13	2,135	2,177	2,117	2,160	1,476,900	1,080
2018-06-12	2,120	2,129	2,096	2,117	668,500	1,058.50
2018-06-11	2,119	2,126	2,106	2,119	468,900	1,059.50
2018-06-08	2,107	2,138	2,104	2,117	1,342,500	1,058.50
2018-06-07	2,086	2,107	2,086	2,104	1,066,300	1,052
2018-06-06	2,082	2,083	2,052	2,074	751,800	1,037
2018-06-05	2,091	2,112	2,078	2,090	789,300	1,045
2018-06-04	2,099	2,132	2,087	2,103	1,174,400	1,051.50
2018-06-01	2,058	2,073	2,053	2,066	1,005,100	1,033
2018-05-31	2,072	2,104	2,052	2,069	2,956,400	1,034.50
2018-05-30	2,082	2,089	2,038	2,052	1,896,600	1,026
2018-05-29	2,122	2,122	2,093	2,102	967,500	1,051
2018-05-28	2,136	2,144	2,105	2,131	985,800	1,065.50
2018-05-25	2,126	2,131	2,105	2,113	1,061,900	1,056.50
2018-05-24	2,141	2,147	2,108	2,113	1,149,500	1,056.50
2018-05-23	2,088	2,155	2,083	2,141	2,849,100	1,070.50
2018-05-22	2,069	2,097	2,056	2,079	1,112,900	1,039.50
2018-05-21	2,078	2,082	2,064	2,066	1,185,500	1,033
2018-05-18	2,087	2,106	2,078	2,097	1,096,100	1,048.50
2018-05-17	2,100	2,110	2,077	2,092	537,100	1,046
2018-05-16	2,083	2,109	2,071	2,100	783,100	1,050
2018-05-15	2,084	2,103	2,078	2,079	718,400	1,039.50
2018-05-14	2,071	2,102	2,061	2,098	755,900	1,049
2018-05-11	2,054	2,087	2,054	2,085	819,400	1,042.50
2018-05-10	2,053	2,074	2,041	2,064	717,000	1,032
2018-05-09	2,039	2,068	2,032	2,050	1,052,200	1,025
2018-05-08	2,036	2,076	2,033	2,041	945,600	1,020.50
2018-05-07	2,085	2,085	2,023	2,040	1,133,700	1,020
2018-05-02	2,026	2,088	2,025	2,078	1,464,000	1,039
2018-05-01	2,034	2,057	1,980	2,006	1,494,100	1,003
2018-04-27	2,018	2,068	2,018	2,030	1,528,100	1,015
2018-04-26	2,047	2,047	1,992	2,001	1,375,100	1,000.50
2018-04-25	2,019	2,048	2,019	2,048	992,100	1,024
2018-04-24	2,012	2,044	2,012	2,029	1,028,000	1,014.50
2018-04-23	1,979	2,008	1,979	1,997	1,353,100	998.50
2018-04-20	1,958	1,974	1,953	1,966	983,900	983
2018-04-19	1,998	1,998	1,946	1,948	1,046,500	974
2018-04-18	1,972	1,998	1,971	1,991	1,879,900	995.50
2018-04-17	1,967	1,967	1,944	1,961	818,600	980.50
2018-04-16	1,978	1,978	1,958	1,972	707,900	986
2018-04-13	1,988	2,002	1,978	1,980	938,700	990
2018-04-12	1,984	1,992	1,972	1,980	763,100	990
2018-04-11	1,973	1,981	1,956	1,977	1,056,800	988.50
2018-04-10	1,984	1,995	1,958	1,968	919,900	984
2018-04-09	1,969	2,001	1,963	1,992	896,500	996
2018-04-06	1,981	1,992	1,973	1,974	993,300	987
2018-04-05	1,985	1,991	1,970	1,985	1,006,100	992.50
2018-04-04	1,948	1,978	1,925	1,970	1,577,200	985
2018-04-03	1,946	1,946	1,923	1,934	1,802,400	967
2018-03-30	1,975	1,975	1,952	1,970	1,307,200	985
2018-03-29	1,934	1,976	1,934	1,965	3,273,200	982.50
2018-03-28	1,876	1,920	1,875	1,917	2,490,900	958.50
2018-03-27	1,913	1,937	1,890	1,929	3,012,200	964.50
2018-03-26	1,854	1,901	1,840	1,898	2,174,300	949
2018-03-23	1,865	1,904	1,859	1,869	2,541,800	934.50
2018-03-22	1,863	1,906	1,860	1,905	1,633,800	952.50
2018-03-20	1,858	1,874	1,856	1,872	873,900	936
2018-03-19	1,892	1,892	1,846	1,862	1,165,800	931
2018-03-16	1,890	1,901	1,881	1,895	1,733,700	947.50
2018-03-15	1,868	1,885	1,855	1,879	1,048,600	939.50
2018-03-14	1,880	1,881	1,855	1,864	1,105,800	932
2018-03-13	1,854	1,889	1,851	1,888	1,097,100	944
2018-03-12	1,875	1,876	1,852	1,860	1,325,000	930
2018-03-09	1,854	1,874	1,840	1,846	2,314,300	923
2018-03-08	1,826	1,839	1,818	1,830	1,109,800	915
2018-03-07	1,800	1,843	1,797	1,821	1,450,600	910.50
2018-03-06	1,850	1,858	1,805	1,806	2,113,500	903
2018-03-05	1,822	1,840	1,819	1,836	1,243,200	918
2018-03-02	1,808	1,824	1,800	1,820	1,724,400	910
2018-03-01	1,855	1,856	1,839	1,845	1,537,100	922.50
2018-02-28	1,861	1,886	1,855	1,856	1,497,000	928
2018-02-27	1,883	1,887	1,863	1,873	1,126,500	936.50
2018-02-26	1,870	1,873	1,856	1,862	820,300	931
2018-02-23	1,848	1,862	1,828	1,860	1,475,200	930
2018-02-22	1,848	1,870	1,848	1,852	1,658,000	926
2018-02-21	1,867	1,867	1,839	1,861	1,428,300	930.50
2018-02-20	1,867	1,888	1,850	1,874	2,077,000	937
2018-02-19	1,825	1,851	1,821	1,850	1,785,600	925
2018-02-16	1,813	1,821	1,796	1,800	1,172,300	900
2018-02-15	1,811	1,820	1,790	1,794	753,100	897
2018-02-14	1,808	1,822	1,771	1,783	1,293,300	891.50
2018-02-13	1,869	1,873	1,801	1,806	2,125,900	903
2018-02-09	1,795	1,840	1,795	1,840	2,282,600	920
2018-02-08	1,863	1,880	1,854	1,865	1,769,300	932.50
2018-02-07	1,940	1,949	1,851	1,855	2,241,800	927.50
2018-02-06	1,931	1,957	1,843	1,891	2,778,600	945.50
2018-02-05	2,026	2,036	1,989	2,002	1,785,200	1,001
2018-02-02	2,064	2,086	2,048	2,073	1,911,600	1,036.50
2018-02-01	1,988	2,069	1,985	2,064	2,128,100	1,032
2018-01-31	1,983	2,011	1,957	1,961	2,679,700	980.50
2018-01-30	2,041	2,045	1,968	1,975	2,149,900	987.50
2018-01-29	2,063	2,064	2,033	2,042	1,262,600	1,021
2018-01-26	2,083	2,106	2,071	2,077	1,311,700	1,038.50
2018-01-25	2,100	2,103	2,071	2,082	1,303,700	1,041
2018-01-24	2,125	2,130	2,105	2,115	1,177,700	1,057.50
2018-01-23	2,080	2,154	2,074	2,137	3,087,200	1,068.50
2018-01-22	2,061	2,067	2,049	2,066	1,108,000	1,033
2018-01-19	2,043	2,059	2,022	2,059	1,170,600	1,029.50
2018-01-18	2,042	2,060	2,032	2,033	2,135,100	1,016.50
2018-01-17	2,001	2,013	2,001	2,011	1,136,100	1,005.50
2018-01-16	2,024	2,025	2,007	2,011	690,000	1,005.50
2018-01-15	2,040	2,047	2,017	2,021	617,200	1,010.50
2018-01-12	2,043	2,049	2,021	2,027	1,260,200	1,013.50
2018-01-11	2,055	2,064	2,033	2,048	1,782,200	1,024
2018-01-10	2,056	2,077	2,045	2,074	1,267,500	1,037
2018-01-09	2,041	2,078	2,040	2,058	2,143,600	1,029
2018-01-05	2,035	2,041	2,012	2,018	1,536,100	1,009
2018-01-04	2,000	2,030	1,987	2,016	1,771,400	1,008

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 [2018年度]

8697 (株)日本取引所グループの時系列データ [2018年度]