8697 (株)日本取引所グループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,946	1,948	1,926	1,930	490,100	965
2019-12-27	1,952	1,954	1,938	1,947	533,200	973.50
2019-12-26	1,914	1,931	1,913	1,928	522,400	964
2019-12-25	1,921	1,927	1,918	1,926	300,300	963
2019-12-24	1,928	1,931	1,921	1,929	423,000	964.50
2019-12-23	1,940	1,946	1,930	1,937	463,500	968.50
2019-12-20	1,944	1,948	1,919	1,937	1,089,300	968.50
2019-12-19	1,965	1,970	1,944	1,950	840,700	975
2019-12-18	1,963	1,968	1,942	1,963	1,299,600	981.50
2019-12-17	1,961	1,986	1,952	1,986	894,900	993
2019-12-16	1,971	1,976	1,960	1,960	500,400	980
2019-12-13	1,991	1,997	1,964	1,971	1,728,400	985.50
2019-12-12	1,945	1,957	1,932	1,955	966,200	977.50
2019-12-11	1,951	1,951	1,935	1,943	720,500	971.50
2019-12-10	1,932	1,948	1,929	1,945	513,200	972.50
2019-12-09	1,950	1,957	1,918	1,945	948,200	972.50
2019-12-06	1,916	1,925	1,902	1,925	527,200	962.50
2019-12-05	1,898	1,926	1,892	1,921	888,600	960.50
2019-12-04	1,879	1,902	1,871	1,892	1,087,900	946
2019-12-03	1,866	1,885	1,860	1,876	726,300	938
2019-12-02	1,881	1,885	1,869	1,874	558,200	937
2019-11-29	1,875	1,897	1,860	1,861	804,500	930.50
2019-11-28	1,866	1,867	1,842	1,866	842,800	933
2019-11-27	1,880	1,891	1,871	1,874	1,021,100	937
2019-11-26	1,913	1,916	1,889	1,892	1,705,800	946
2019-11-25	1,925	1,926	1,905	1,914	723,900	957
2019-11-22	1,888	1,917	1,888	1,911	1,046,700	955.50
2019-11-21	1,890	1,898	1,856	1,887	996,000	943.50
2019-11-20	1,867	1,887	1,858	1,884	856,600	942
2019-11-19	1,829	1,868	1,829	1,863	734,100	931.50
2019-11-18	1,817	1,835	1,812	1,834	674,900	917
2019-11-15	1,813	1,836	1,808	1,830	894,300	915
2019-11-14	1,837	1,852	1,810	1,817	722,600	908.50
2019-11-13	1,851	1,853	1,828	1,829	1,027,000	914.50
2019-11-12	1,868	1,877	1,836	1,852	1,126,700	926
2019-11-11	1,881	1,888	1,873	1,882	646,500	941
2019-11-08	1,882	1,892	1,869	1,880	1,161,900	940
2019-11-07	1,870	1,892	1,866	1,879	1,133,000	939.50
2019-11-06	1,843	1,845	1,827	1,842	782,500	921
2019-11-05	1,822	1,847	1,820	1,832	1,414,000	916
2019-11-01	1,787	1,806	1,784	1,806	1,294,000	903
2019-10-31	1,864	1,864	1,798	1,799	2,285,100	899.50
2019-10-30	1,821	1,861	1,765	1,848	4,553,300	924
2019-10-29	1,798	1,808	1,783	1,802	1,234,700	901
2019-10-28	1,800	1,803	1,778	1,781	804,900	890.50
2019-10-25	1,788	1,796	1,779	1,793	775,400	896.50
2019-10-24	1,800	1,804	1,774	1,774	735,500	887
2019-10-23	1,789	1,793	1,766	1,781	681,100	890.50
2019-10-21	1,773	1,777	1,765	1,773	535,200	886.50
2019-10-18	1,778	1,782	1,756	1,764	817,800	882
2019-10-17	1,771	1,784	1,760	1,764	1,003,800	882
2019-10-16	1,806	1,813	1,766	1,778	1,406,500	889
2019-10-15	1,791	1,802	1,778	1,780	1,997,500	890
2019-10-11	1,743	1,756	1,732	1,751	1,072,400	875.50
2019-10-10	1,713	1,735	1,707	1,731	785,000	865.50
2019-10-09	1,715	1,728	1,707	1,714	1,262,500	857
2019-10-08	1,715	1,731	1,706	1,712	1,120,900	856
2019-10-07	1,697	1,718	1,694	1,710	1,324,900	855
2019-10-04	1,681	1,697	1,671	1,688	1,565,000	844
2019-10-03	1,700	1,707	1,683	1,701	960,300	850.50
2019-10-02	1,717	1,746	1,704	1,737	1,133,000	868.50
2019-10-01	1,717	1,746	1,717	1,743	994,200	871.50
2019-09-30	1,698	1,717	1,690	1,699	1,160,100	849.50
2019-09-27	1,739	1,752	1,695	1,712	2,312,300	856
2019-09-26	1,795	1,796	1,765	1,778	2,077,200	889
2019-09-25	1,759	1,798	1,751	1,774	1,653,400	887
2019-09-24	1,779	1,812	1,776	1,798	1,635,100	899
2019-09-20	1,829	1,833	1,799	1,805	1,862,400	902.50
2019-09-19	1,811	1,831	1,798	1,815	1,750,600	907.50
2019-09-18	1,834	1,835	1,795	1,811	997,500	905.50
2019-09-17	1,812	1,834	1,803	1,830	1,472,800	915
2019-09-13	1,812	1,826	1,798	1,820	1,926,400	910
2019-09-12	1,815	1,825	1,801	1,812	1,483,400	906
2019-09-11	1,802	1,803	1,788	1,796	1,362,800	898
2019-09-10	1,810	1,814	1,791	1,796	746,000	898
2019-09-09	1,750	1,792	1,750	1,792	1,032,500	896
2019-09-06	1,753	1,758	1,738	1,745	683,500	872.50
2019-09-05	1,750	1,768	1,740	1,753	1,274,500	876.50
2019-09-04	1,742	1,744	1,724	1,742	1,391,000	871
2019-09-03	1,707	1,734	1,699	1,732	1,354,300	866
2019-09-02	1,679	1,697	1,672	1,687	875,500	843.50
2019-08-30	1,677	1,682	1,656	1,682	1,366,200	841
2019-08-29	1,641	1,654	1,630	1,654	1,125,700	827
2019-08-28	1,623	1,641	1,622	1,641	1,085,100	820.50
2019-08-27	1,623	1,628	1,615	1,620	1,007,900	810
2019-08-26	1,576	1,611	1,576	1,607	796,400	803.50
2019-08-23	1,615	1,631	1,608	1,629	610,600	814.50
2019-08-22	1,610	1,624	1,604	1,618	895,100	809
2019-08-21	1,599	1,614	1,595	1,607	949,200	803.50
2019-08-20	1,577	1,611	1,577	1,611	1,005,600	805.50
2019-08-19	1,575	1,578	1,560	1,566	955,300	783
2019-08-16	1,566	1,594	1,565	1,579	993,300	789.50
2019-08-15	1,546	1,582	1,542	1,581	1,282,400	790.50
2019-08-14	1,563	1,589	1,560	1,581	1,263,900	790.50
2019-08-13	1,546	1,579	1,544	1,558	1,561,100	779
2019-08-09	1,582	1,587	1,556	1,567	1,442,000	783.50
2019-08-08	1,580	1,582	1,554	1,562	1,239,700	781
2019-08-07	1,564	1,607	1,555	1,591	1,745,200	795.50
2019-08-06	1,535	1,573	1,527	1,567	1,823,000	783.50
2019-08-05	1,622	1,650	1,606	1,608	1,221,600	804
2019-08-02	1,614	1,662	1,610	1,640	2,009,100	820
2019-08-01	1,597	1,645	1,597	1,644	1,481,000	822
2019-07-31	1,650	1,652	1,600	1,603	1,990,800	801.50
2019-07-30	1,675	1,684	1,656	1,662	1,027,300	831
2019-07-29	1,684	1,697	1,668	1,674	741,000	837
2019-07-26	1,676	1,689	1,675	1,685	880,500	842.50
2019-07-25	1,686	1,691	1,680	1,684	672,300	842
2019-07-24	1,698	1,700	1,681	1,686	629,300	843
2019-07-23	1,680	1,702	1,675	1,698	671,400	849
2019-07-22	1,690	1,698	1,682	1,683	1,056,000	841.50
2019-07-19	1,689	1,726	1,684	1,722	808,700	861
2019-07-18	1,705	1,710	1,677	1,681	1,263,300	840.50
2019-07-17	1,718	1,730	1,714	1,723	879,000	861.50
2019-07-16	1,729	1,733	1,721	1,721	761,000	860.50
2019-07-12	1,742	1,747	1,722	1,724	554,100	862
2019-07-11	1,722	1,746	1,719	1,745	1,102,900	872.50
2019-07-10	1,713	1,718	1,692	1,710	1,184,600	855
2019-07-09	1,745	1,754	1,728	1,736	989,100	868
2019-07-08	1,762	1,775	1,742	1,744	589,500	872
2019-07-05	1,768	1,768	1,755	1,761	432,800	880.50
2019-07-04	1,741	1,765	1,741	1,758	857,100	879
2019-07-03	1,740	1,742	1,725	1,730	853,500	865
2019-07-02	1,748	1,765	1,744	1,751	634,800	875.50
2019-07-01	1,748	1,755	1,733	1,748	878,000	874
2019-06-28	1,702	1,721	1,699	1,712	1,193,700	856
2019-06-27	1,708	1,725	1,703	1,725	891,600	862.50
2019-06-26	1,693	1,709	1,685	1,699	980,400	849.50
2019-06-25	1,725	1,737	1,715	1,718	587,200	859
2019-06-24	1,744	1,748	1,730	1,730	550,600	865
2019-06-21	1,755	1,757	1,731	1,746	1,222,700	873
2019-06-20	1,792	1,798	1,772	1,776	1,068,400	888
2019-06-19	1,751	1,786	1,748	1,781	1,539,400	890.50
2019-06-18	1,710	1,732	1,709	1,723	824,000	861.50
2019-06-17	1,719	1,734	1,714	1,726	755,800	863
2019-06-14	1,725	1,739	1,711	1,731	1,278,700	865.50
2019-06-13	1,711	1,724	1,705	1,722	703,800	861
2019-06-12	1,739	1,739	1,728	1,732	507,000	866
2019-06-11	1,726	1,737	1,724	1,733	456,300	866.50
2019-06-10	1,720	1,737	1,703	1,728	728,900	864
2019-06-07	1,716	1,718	1,690	1,701	389,300	850.50
2019-06-06	1,675	1,708	1,671	1,691	578,200	845.50
2019-06-05	1,698	1,705	1,680	1,687	1,134,200	843.50
2019-06-04	1,663	1,669	1,656	1,659	712,500	829.50
2019-06-03	1,668	1,677	1,655	1,670	865,700	835
2019-05-31	1,693	1,698	1,680	1,684	990,600	842
2019-05-30	1,680	1,715	1,675	1,713	1,519,600	856.50
2019-05-29	1,716	1,716	1,674	1,684	1,996,600	842
2019-05-28	1,756	1,768	1,749	1,752	1,017,400	876
2019-05-27	1,747	1,758	1,735	1,755	661,300	877.50
2019-05-24	1,740	1,746	1,718	1,725	1,510,200	862.50
2019-05-23	1,761	1,777	1,746	1,774	883,300	887
2019-05-22	1,776	1,782	1,760	1,768	774,300	884
2019-05-21	1,767	1,769	1,746	1,752	773,200	876
2019-05-20	1,766	1,797	1,764	1,772	1,046,200	886
2019-05-17	1,764	1,772	1,751	1,755	1,701,500	877.50
2019-05-16	1,776	1,786	1,758	1,776	1,004,500	888
2019-05-15	1,774	1,785	1,761	1,776	871,500	888
2019-05-14	1,721	1,767	1,712	1,766	899,500	883
2019-05-13	1,754	1,788	1,744	1,768	1,133,400	884
2019-05-10	1,767	1,810	1,767	1,782	1,480,300	891
2019-05-09	1,759	1,804	1,753	1,778	1,420,300	889
2019-05-08	1,765	1,790	1,761	1,768	1,401,600	884
2019-05-07	1,800	1,835	1,773	1,789	2,321,900	894.50
2019-04-26	1,796	1,817	1,767	1,808	1,681,200	904
2019-04-25	1,809	1,821	1,795	1,817	991,600	908.50
2019-04-24	1,850	1,856	1,815	1,822	1,342,700	911
2019-04-23	1,831	1,838	1,823	1,830	918,000	915
2019-04-22	1,827	1,835	1,806	1,831	625,100	915.50
2019-04-19	1,837	1,844	1,833	1,841	578,400	920.50
2019-04-18	1,847	1,857	1,825	1,834	1,155,200	917
2019-04-17	1,846	1,855	1,832	1,843	1,372,500	921.50
2019-04-16	1,772	1,831	1,764	1,828	2,100,000	914
2019-04-15	1,791	1,803	1,777	1,778	1,509,300	889
2019-04-12	1,785	1,785	1,752	1,756	1,143,800	878
2019-04-11	1,789	1,802	1,776	1,779	1,292,500	889.50
2019-04-10	1,778	1,783	1,760	1,771	1,484,600	885.50
2019-04-09	1,800	1,808	1,784	1,801	1,831,900	900.50
2019-04-08	1,840	1,848	1,817	1,841	1,116,500	920.50
2019-04-05	1,870	1,875	1,845	1,851	1,366,800	925.50
2019-04-04	1,889	1,895	1,868	1,875	1,270,400	937.50
2019-04-03	1,917	1,917	1,887	1,895	1,574,500	947.50
2019-04-02	1,984	1,984	1,922	1,923	1,545,500	961.50
2019-04-01	2,010	2,018	1,965	1,972	1,605,100	986
2019-03-29	2,020	2,033	1,972	1,973	1,227,700	986.50
2019-03-28	2,043	2,057	1,994	2,001	1,142,100	1,000.50
2019-03-27	2,044	2,058	2,021	2,039	1,680,500	1,019.50
2019-03-26	1,984	2,058	1,980	2,055	2,975,200	1,027.50
2019-03-25	1,969	1,974	1,934	1,944	1,296,400	972
2019-03-22	1,979	1,999	1,970	1,994	1,802,600	997
2019-03-20	2,000	2,008	1,973	1,979	1,767,900	989.50
2019-03-19	1,990	2,003	1,984	1,987	1,060,900	993.50
2019-03-18	1,950	1,975	1,950	1,975	1,357,700	987.50
2019-03-15	1,917	1,935	1,912	1,935	1,537,800	967.50
2019-03-14	1,893	1,917	1,891	1,892	1,349,800	946
2019-03-13	1,894	1,901	1,858	1,874	1,169,600	937
2019-03-12	1,906	1,920	1,900	1,903	1,448,400	951.50
2019-03-11	1,909	1,915	1,886	1,893	1,104,600	946.50
2019-03-08	1,916	1,927	1,894	1,900	1,560,000	950
2019-03-07	1,949	1,958	1,932	1,935	1,322,600	967.50
2019-03-06	1,976	1,979	1,962	1,973	943,600	986.50
2019-03-05	1,983	1,991	1,963	1,979	798,500	989.50
2019-03-04	2,002	2,022	1,986	2,002	742,700	1,001
2019-03-01	1,969	2,001	1,967	1,988	1,053,600	994
2019-02-28	1,983	1,993	1,963	1,965	1,156,800	982.50
2019-02-27	1,974	2,008	1,971	1,991	1,144,900	995.50
2019-02-26	1,985	1,987	1,958	1,968	655,600	984
2019-02-25	1,984	1,998	1,976	1,985	661,400	992.50
2019-02-22	1,957	1,988	1,957	1,968	1,160,400	984
2019-02-21	1,994	1,996	1,949	1,965	1,231,400	982.50
2019-02-20	2,023	2,028	1,994	1,999	973,700	999.50
2019-02-19	1,987	2,028	1,987	2,018	1,445,500	1,009
2019-02-18	2,000	2,009	1,946	1,972	1,420,000	986
2019-02-15	1,940	1,970	1,928	1,966	1,751,200	983
2019-02-14	1,924	1,934	1,911	1,930	884,700	965
2019-02-13	1,910	1,938	1,908	1,924	1,104,400	962
2019-02-12	1,866	1,901	1,857	1,895	1,315,300	947.50
2019-02-08	1,866	1,877	1,845	1,849	1,042,700	924.50
2019-02-07	1,886	1,894	1,865	1,884	890,000	942
2019-02-06	1,912	1,924	1,895	1,901	740,600	950.50
2019-02-05	1,890	1,925	1,877	1,898	1,098,600	949
2019-02-04	1,935	1,949	1,917	1,922	980,800	961
2019-02-01	1,919	1,932	1,913	1,925	1,699,600	962.50
2019-01-31	1,974	1,993	1,910	1,911	2,172,500	955.50
2019-01-30	1,979	1,997	1,945	1,949	2,304,900	974.50
2019-01-29	1,969	1,978	1,932	1,953	2,035,200	976.50
2019-01-28	1,977	1,979	1,957	1,969	728,200	984.50
2019-01-25	1,983	2,006	1,983	1,991	792,000	995.50
2019-01-24	1,985	2,002	1,976	1,986	935,100	993
2019-01-23	1,986	2,000	1,974	1,987	889,300	993.50
2019-01-22	2,007	2,013	1,981	1,992	923,800	996
2019-01-21	2,014	2,030	1,983	1,984	995,200	992
2019-01-18	1,968	2,005	1,968	1,999	1,454,100	999.50
2019-01-17	1,928	1,962	1,923	1,942	1,512,900	971
2019-01-16	1,906	1,907	1,868	1,890	1,051,400	945
2019-01-15	1,847	1,891	1,831	1,889	1,358,000	944.50
2019-01-11	1,846	1,855	1,814	1,824	955,100	912
2019-01-10	1,810	1,820	1,794	1,815	885,500	907.50
2019-01-09	1,869	1,883	1,831	1,839	1,281,800	919.50
2019-01-08	1,860	1,880	1,852	1,858	1,636,200	929
2019-01-07	1,846	1,863	1,826	1,843	1,289,200	921.50
2019-01-04	1,757	1,811	1,740	1,768	2,096,400	884

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 [2019年度]

8697 (株)日本取引所グループの時系列データ [2019年度]