1. HOME >
  2. 株価時系列 >
  3. 8697 >
  4. 2020年

8697 (株)日本取引所グループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,6912,6942,6362,6381,075,1001,319
2020-12-292,6352,6622,6142,654.51,374,7001,327.25
2020-12-282,587.52,6502,554.52,6401,198,5001,320
2020-12-252,536.52,562.52,528.52,554700,1001,277
2020-12-242,5162,528.52,4962,511.5698,6001,255.75
2020-12-232,4662,518.52,449.52,513.5927,9001,256.75
2020-12-222,459.52,4752,431.52,441.5995,6001,220.75
2020-12-212,5472,5472,450.52,460.51,214,2001,230.25
2020-12-182,494.52,544.52,4902,5422,246,5001,271
2020-12-172,4632,4892,4572,486881,2001,243
2020-12-162,488.52,5492,4772,4801,876,1001,240
2020-12-152,4952,517.52,463.52,464.51,323,2001,232.25
2020-12-142,500.52,5352,491.52,4931,022,8001,246.50
2020-12-112,553.52,5582,460.52,4962,666,0001,248
2020-12-102,560.52,590.52,556.52,566.51,074,6001,283.25
2020-12-092,531.52,5862,530.52,556.5789,7001,278.25
2020-12-082,5852,5922,5442,5441,254,2001,272
2020-12-072,598.52,627.52,5932,5941,260,6001,297
2020-12-042,506.52,6112,5042,608.51,427,5001,304.25
2020-12-032,615.52,623.52,5382,5411,590,5001,270.50
2020-12-022,663.52,6812,618.52,6372,299,9001,318.50
2020-12-012,625.52,6842,609.52,675.52,990,3001,337.75
2020-11-302,595.52,595.52,557.52,583.53,024,5001,291.75
2020-11-272,5692,6182,561.52,584.52,101,5001,292.25
2020-11-262,520.52,576.52,486.52,5691,651,5001,284.50
2020-11-252,5092,5532,4742,4992,333,1001,249.50
2020-11-242,4562,4972,426.52,4812,122,9001,240.50
2020-11-202,388.52,410.52,371.52,410.51,660,9001,205.25
2020-11-192,342.52,391.52,3212,391.53,197,7001,195.75
2020-11-182,3372,348.52,298.52,321.52,383,4001,160.75
2020-11-172,3872,3932,304.52,3322,354,2001,166
2020-11-162,3882,430.52,3662,394.52,061,8001,197.25
2020-11-132,4202,4362,3912,4032,301,9001,201.50
2020-11-122,4722,476.52,428.52,445.52,819,8001,222.75
2020-11-112,5352,5402,456.52,471.52,596,2001,235.75
2020-11-102,490.52,569.52,3662,490.53,673,0001,245.25
2020-11-092,559.52,559.52,501.52,5232,088,0001,261.50
2020-11-062,543.52,5782,5212,5501,993,9001,275
2020-11-052,5102,5302,456.52,515.52,140,7001,257.75
2020-11-042,5672,570.52,420.52,4893,424,5001,244.50
2020-11-022,5362,580.52,5122,5541,423,4001,277
2020-10-302,6482,6482,5352,542.51,800,2001,271.25
2020-10-292,5982,6372,5722,6241,655,0001,312
2020-10-282,5762,6872,5692,6271,976,7001,313.50
2020-10-272,5512,6082,5442,5821,208,2001,291
2020-10-262,5942,5972,5532,5601,262,6001,280
2020-10-232,6292,6442,6132,6221,087,2001,311
2020-10-222,6312,6452,6022,6251,173,9001,312.50
2020-10-212,6912,7062,6492,6551,119,8001,327.50
2020-10-202,7082,7442,6692,6691,260,3001,334.50
2020-10-192,7272,7382,7022,710756,4001,355
2020-10-162,6982,7312,6842,6981,017,5001,349
2020-10-152,7842,7912,7432,748820,5001,374
2020-10-142,7912,8172,7842,792877,6001,396
2020-10-132,7772,7932,7472,790879,4001,395
2020-10-122,7922,8122,7572,772723,4001,386
2020-10-092,8082,8462,7872,8011,235,0001,400.50
2020-10-082,7722,8042,7312,8021,401,4001,401
2020-10-072,7742,8172,7682,8001,217,4001,400
2020-10-062,8402,8462,7252,7672,023,6001,383.50
2020-10-052,8962,8972,8122,8611,545,3001,430.50
2020-10-022,9132,9782,8482,8811,850,2001,440.50
2020-09-302,9552,9692,9342,9381,346,5001,469
2020-09-292,9503,0152,9342,9931,353,5001,496.50
2020-09-282,9582,9832,9472,9701,997,4001,485
2020-09-252,9322,9652,9152,9461,333,7001,473
2020-09-242,8882,9662,8752,9521,572,0001,476
2020-09-232,9022,9162,8892,9001,823,3001,450
2020-09-182,8202,8812,8122,8732,254,1001,436.50
2020-09-172,8902,9192,8792,9051,204,1001,452.50
2020-09-162,8952,9182,8752,8981,309,8001,449
2020-09-152,9352,9402,9042,9041,162,9001,452
2020-09-142,9642,9752,8982,9252,145,7001,462.50
2020-09-112,9643,0202,9073,0052,288,3001,502.50
2020-09-102,8742,9372,8672,9141,581,1001,457
2020-09-092,7832,8542,7712,8451,444,9001,422.50
2020-09-082,8072,8242,7952,823978,1001,411.50
2020-09-072,8012,8212,7832,795646,5001,397.50
2020-09-042,7982,8442,7802,809944,8001,404.50
2020-09-032,8252,8562,8052,8261,101,3001,413
2020-09-022,7882,8542,7662,8391,298,3001,419.50
2020-09-012,7502,7792,7182,771840,6001,385.50
2020-08-312,7422,7762,7192,7481,100,7001,374
2020-08-282,7482,7722,6632,7171,251,7001,358.50
2020-08-272,7342,7462,7012,712701,9001,356
2020-08-262,7002,7232,6952,722671,2001,361
2020-08-252,6992,7232,6972,706864,0001,353
2020-08-242,7002,7122,6832,688928,0001,344
2020-08-212,7262,7452,7002,726712,0001,363
2020-08-202,7292,7362,6962,7181,114,0001,359
2020-08-192,6502,7302,6432,7231,259,6001,361.50
2020-08-182,6172,6602,6072,655897,9001,327.50
2020-08-172,6452,6472,5992,602839,5001,301
2020-08-142,6512,6532,6032,6401,329,1001,320
2020-08-132,5812,6492,5732,6351,849,1001,317.50
2020-08-122,5372,5662,4942,5571,785,5001,278.50
2020-08-112,5452,5552,4922,5371,241,0001,268.50
2020-08-072,5252,5392,4812,5081,064,7001,254
2020-08-062,5142,5262,4992,513698,1001,256.50
2020-08-052,5662,5722,5112,5281,222,2001,264
2020-08-042,5632,5912,5352,5802,093,6001,290
2020-08-032,4992,5452,4632,5422,381,5001,271
2020-07-312,5092,5682,4892,5002,821,0001,250
2020-07-302,5642,5902,5012,5184,174,0001,259
2020-07-292,7202,7312,5592,5837,406,5001,291.50
2020-07-282,8202,8252,7302,75125,646,0001,375.50
2020-07-272,8002,8652,7952,8505,450,1001,425
2020-07-222,8422,8462,8022,8202,722,2001,410
2020-07-212,8522,8692,7942,8383,053,9001,419
2020-07-202,7552,8452,7332,8323,337,6001,416
2020-07-172,7522,8022,7242,7884,027,6001,394
2020-07-162,6902,7252,6312,7147,801,7001,357
2020-07-152,5382,5592,5232,5481,107,6001,274
2020-07-142,5762,5942,5222,5381,401,1001,269
2020-07-132,5872,5962,5362,5931,303,2001,296.50
2020-07-102,6162,6162,5402,5401,466,4001,270
2020-07-092,5762,6592,5622,6311,724,0001,315.50
2020-07-082,5982,6222,5642,5672,077,5001,283.50
2020-07-072,6052,6512,5862,6331,659,2001,316.50
2020-07-062,5522,5962,5522,583915,7001,291.50
2020-07-032,5202,5372,5092,537672,6001,268.50
2020-07-022,4892,5382,4832,5081,359,8001,254
2020-07-012,5052,5242,4652,4731,197,7001,236.50
2020-06-302,5132,5172,4732,4921,416,6001,246
2020-06-292,4902,5362,4742,4981,175,1001,249
2020-06-262,4612,5092,4552,5021,243,5001,251
2020-06-252,3992,4652,3952,4371,158,1001,218.50
2020-06-242,3992,4342,3902,413942,1001,206.50
2020-06-232,4052,4372,3832,4231,043,5001,211.50
2020-06-222,3812,4132,3752,392480,6001,196
2020-06-192,3972,4032,3742,3851,244,9001,192.50
2020-06-182,4002,4092,3632,385780,9001,192.50
2020-06-172,4022,4152,3742,376816,6001,188
2020-06-162,3702,3982,3422,3901,298,3001,195
2020-06-152,4012,4242,3292,3361,395,8001,168
2020-06-122,3792,4532,3582,4332,009,9001,216.50
2020-06-112,4332,4842,4132,4261,552,3001,213
2020-06-102,4322,4612,4252,4351,013,4001,217.50
2020-06-092,3522,4152,3522,4131,278,6001,206.50
2020-06-082,4222,4222,3462,3742,276,0001,187
2020-06-052,4242,4302,3832,403741,9001,201.50
2020-06-042,4162,4322,3842,4271,198,2001,213.50
2020-06-032,4102,4252,3832,3961,258,4001,198
2020-06-022,3792,4062,3322,3951,531,9001,197.50
2020-06-012,3302,3942,3202,3721,634,6001,186
2020-05-292,2662,3222,2442,3173,853,6001,158.50
2020-05-282,2892,2892,2292,2831,891,3001,141.50
2020-05-272,2852,2922,2402,2761,540,3001,138
2020-05-262,2772,3102,2302,3101,546,7001,155
2020-05-252,2912,3002,2452,287865,8001,143.50
2020-05-222,2482,2962,2392,2741,008,4001,137
2020-05-212,2462,2532,2172,2481,497,8001,124
2020-05-202,2232,3322,2202,2504,490,4001,125
2020-05-192,1012,1752,0572,1652,415,1001,082.50
2020-05-182,0852,1092,0762,091705,8001,045.50
2020-05-152,0912,1022,0672,096793,7001,048
2020-05-142,1012,1112,0692,070911,7001,035
2020-05-132,0742,1152,0712,103812,6001,051.50
2020-05-122,0922,1352,0902,099686,1001,049.50
2020-05-112,0932,1232,0882,099794,9001,049.50
2020-05-082,1012,1452,0982,1201,368,7001,060
2020-05-072,0352,1312,0322,0831,827,5001,041.50
2020-05-012,0202,0752,0202,0281,586,2001,014
2020-04-302,1462,1482,0112,0122,257,8001,006
2020-04-282,1292,1382,0952,1181,103,3001,059
2020-04-272,1372,1412,1022,1221,117,9001,061
2020-04-242,1302,1452,1242,1451,170,6001,072.50
2020-04-232,1502,1592,1272,1441,055,9001,072
2020-04-222,0852,1472,0802,1451,537,4001,072.50
2020-04-212,0892,1152,0782,1001,534,6001,050
2020-04-202,0902,1092,0812,081868,3001,040.50
2020-04-172,1152,1292,0892,1091,253,6001,054.50
2020-04-162,0722,0962,0392,0901,620,3001,045
2020-04-152,0892,1002,0782,0951,435,4001,047.50
2020-04-142,0842,0982,0542,0881,375,8001,044
2020-04-132,0802,1012,0462,068965,7001,034
2020-04-102,0972,1092,0682,1021,162,7001,051
2020-04-092,1262,1422,0512,1001,566,5001,050
2020-04-082,0892,1902,0842,1602,955,7001,080
2020-04-072,0012,1152,0012,0622,538,0001,031
2020-04-062,0002,0411,9731,9991,670,400999.50
2020-04-031,9301,9981,9201,9842,349,300992
2020-04-021,8611,8981,8581,8631,745,200931.50
2020-04-011,8911,9361,8571,8741,714,800937
2020-03-311,9301,9551,8891,9062,296,600953
2020-03-301,7971,9181,7871,9162,953,000958
2020-03-271,8261,8671,8141,8674,467,100933.50
2020-03-261,7781,8001,7311,7793,838,300889.50
2020-03-251,8081,8401,7781,8033,099,500901.50
2020-03-241,9231,9241,7501,7565,323,000878
2020-03-231,8251,9161,8071,8914,020,000945.50
2020-03-191,9001,9481,8791,9054,613,200952.50
2020-03-181,8161,9531,8061,8812,897,500940.50
2020-03-171,6401,7921,6251,7763,455,900888
2020-03-161,6841,7321,6411,6411,845,500820.50
2020-03-131,6951,7191,6081,6853,177,900842.50
2020-03-121,7761,7791,7521,7573,653,800878.50
2020-03-111,8141,8601,8091,8252,718,400912.50
2020-03-101,7231,7931,7051,7792,192,600889.50
2020-03-091,7541,7621,7271,7492,042,300874.50
2020-03-061,7921,8161,7821,7981,437,400899
2020-03-051,8441,8491,8191,8281,237,900914
2020-03-041,7731,8201,7641,8081,188,800904
2020-03-031,8421,8461,7821,7821,982,000891
2020-03-021,7781,8381,7511,8172,283,800908.50
2020-02-281,8361,8601,7911,8152,248,000907.50
2020-02-271,9001,9081,8681,8751,671,300937.50
2020-02-261,8811,9031,8731,8881,354,800944
2020-02-251,9001,9331,8971,9051,778,800952.50
2020-02-211,9651,9931,9621,973929,900986.50
2020-02-201,9691,9951,9681,9801,132,600990
2020-02-191,9581,9611,9411,941876,000970.50
2020-02-181,9731,9771,9421,945728,500972.50
2020-02-171,9901,9901,9671,981923,300990.50
2020-02-142,0082,0122,0002,010540,1001,005
2020-02-132,0302,0391,9952,017572,0001,008.50
2020-02-122,0382,0452,0242,042760,9001,021
2020-02-102,0262,0382,0172,038657,3001,019
2020-02-072,0582,0652,0332,042714,6001,021
2020-02-062,0352,0572,0262,0511,315,5001,025.50
2020-02-052,0162,0282,0062,008702,5001,004
2020-02-041,9462,0021,9461,997988,500998.50
2020-02-031,9591,9631,9381,940928,000970
2020-01-311,9992,0271,9841,9841,142,500992
2020-01-301,9992,0211,9791,989975,700994.50
2020-01-292,0142,0201,9952,020727,2001,010
2020-01-281,9812,0201,9772,0151,055,5001,007.50
2020-01-271,9702,0081,9632,002673,3001,001
2020-01-242,0082,0101,9831,999677,500999.50
2020-01-232,0112,0312,0042,0221,097,4001,011
2020-01-221,9902,0061,9832,001830,4001,000.50
2020-01-211,9891,9951,9651,977571,000988.50
2020-01-202,0052,0081,9891,990528,600995
2020-01-171,9731,9801,9671,972718,300986
2020-01-161,9992,0041,9611,968880,400984
2020-01-152,0152,0181,9831,984848,400992
2020-01-142,0162,0332,0082,0171,164,0001,008.50
2020-01-101,9871,9951,9811,993733,000996.50
2020-01-091,9671,9781,9601,973767,600986.50
2020-01-081,9091,9441,9011,9321,003,400966
2020-01-071,9151,9421,9151,9411,085,900970.50
2020-01-061,8721,9021,8711,8971,187,600948.50

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