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
2020-12-302,6912,6942,6362,6381,075,1002,638
2020-12-292,6352,6622,6142,654.51,374,7002,654.50
2020-12-282,587.52,6502,554.52,6401,198,5002,640
2020-12-252,536.52,562.52,528.52,554700,1002,554
2020-12-242,5162,528.52,4962,511.5698,6002,511.50
2020-12-232,4662,518.52,449.52,513.5927,9002,513.50
2020-12-222,459.52,4752,431.52,441.5995,6002,441.50
2020-12-212,5472,5472,450.52,460.51,214,2002,460.50
2020-12-182,494.52,544.52,4902,5422,246,5002,542
2020-12-172,4632,4892,4572,486881,2002,486
2020-12-162,488.52,5492,4772,4801,876,1002,480
2020-12-152,4952,517.52,463.52,464.51,323,2002,464.50
2020-12-142,500.52,5352,491.52,4931,022,8002,493
2020-12-112,553.52,5582,460.52,4962,666,0002,496
2020-12-102,560.52,590.52,556.52,566.51,074,6002,566.50
2020-12-092,531.52,5862,530.52,556.5789,7002,556.50
2020-12-082,5852,5922,5442,5441,254,2002,544
2020-12-072,598.52,627.52,5932,5941,260,6002,594
2020-12-042,506.52,6112,5042,608.51,427,5002,608.50
2020-12-032,615.52,623.52,5382,5411,590,5002,541
2020-12-022,663.52,6812,618.52,6372,299,9002,637
2020-12-012,625.52,6842,609.52,675.52,990,3002,675.50
2020-11-302,595.52,595.52,557.52,583.53,024,5002,583.50
2020-11-272,5692,6182,561.52,584.52,101,5002,584.50
2020-11-262,520.52,576.52,486.52,5691,651,5002,569
2020-11-252,5092,5532,4742,4992,333,1002,499
2020-11-242,4562,4972,426.52,4812,122,9002,481
2020-11-202,388.52,410.52,371.52,410.51,660,9002,410.50
2020-11-192,342.52,391.52,3212,391.53,197,7002,391.50
2020-11-182,3372,348.52,298.52,321.52,383,4002,321.50
2020-11-172,3872,3932,304.52,3322,354,2002,332
2020-11-162,3882,430.52,3662,394.52,061,8002,394.50
2020-11-132,4202,4362,3912,4032,301,9002,403
2020-11-122,4722,476.52,428.52,445.52,819,8002,445.50
2020-11-112,5352,5402,456.52,471.52,596,2002,471.50
2020-11-102,490.52,569.52,3662,490.53,673,0002,490.50
2020-11-092,559.52,559.52,501.52,5232,088,0002,523
2020-11-062,543.52,5782,5212,5501,993,9002,550
2020-11-052,5102,5302,456.52,515.52,140,7002,515.50
2020-11-042,5672,570.52,420.52,4893,424,5002,489
2020-11-022,5362,580.52,5122,5541,423,4002,554
2020-10-302,6482,6482,5352,542.51,800,2002,542.50
2020-10-292,5982,6372,5722,6241,655,0002,624
2020-10-282,5762,6872,5692,6271,976,7002,627
2020-10-272,5512,6082,5442,5821,208,2002,582
2020-10-262,5942,5972,5532,5601,262,6002,560
2020-10-232,6292,6442,6132,6221,087,2002,622
2020-10-222,6312,6452,6022,6251,173,9002,625
2020-10-212,6912,7062,6492,6551,119,8002,655
2020-10-202,7082,7442,6692,6691,260,3002,669
2020-10-192,7272,7382,7022,710756,4002,710
2020-10-162,6982,7312,6842,6981,017,5002,698
2020-10-152,7842,7912,7432,748820,5002,748
2020-10-142,7912,8172,7842,792877,6002,792
2020-10-132,7772,7932,7472,790879,4002,790
2020-10-122,7922,8122,7572,772723,4002,772
2020-10-092,8082,8462,7872,8011,235,0002,801
2020-10-082,7722,8042,7312,8021,401,4002,802
2020-10-072,7742,8172,7682,8001,217,4002,800
2020-10-062,8402,8462,7252,7672,023,6002,767
2020-10-052,8962,8972,8122,8611,545,3002,861
2020-10-022,9132,9782,8482,8811,850,2002,881
2020-09-302,9552,9692,9342,9381,346,5002,938
2020-09-292,9503,0152,9342,9931,353,5002,993
2020-09-282,9582,9832,9472,9701,997,4002,970
2020-09-252,9322,9652,9152,9461,333,7002,946
2020-09-242,8882,9662,8752,9521,572,0002,952
2020-09-232,9022,9162,8892,9001,823,3002,900
2020-09-182,8202,8812,8122,8732,254,1002,873
2020-09-172,8902,9192,8792,9051,204,1002,905
2020-09-162,8952,9182,8752,8981,309,8002,898
2020-09-152,9352,9402,9042,9041,162,9002,904
2020-09-142,9642,9752,8982,9252,145,7002,925
2020-09-112,9643,0202,9073,0052,288,3003,005
2020-09-102,8742,9372,8672,9141,581,1002,914
2020-09-092,7832,8542,7712,8451,444,9002,845
2020-09-082,8072,8242,7952,823978,1002,823
2020-09-072,8012,8212,7832,795646,5002,795
2020-09-042,7982,8442,7802,809944,8002,809
2020-09-032,8252,8562,8052,8261,101,3002,826
2020-09-022,7882,8542,7662,8391,298,3002,839
2020-09-012,7502,7792,7182,771840,6002,771
2020-08-312,7422,7762,7192,7481,100,7002,748
2020-08-282,7482,7722,6632,7171,251,7002,717
2020-08-272,7342,7462,7012,712701,9002,712
2020-08-262,7002,7232,6952,722671,2002,722
2020-08-252,6992,7232,6972,706864,0002,706
2020-08-242,7002,7122,6832,688928,0002,688
2020-08-212,7262,7452,7002,726712,0002,726
2020-08-202,7292,7362,6962,7181,114,0002,718
2020-08-192,6502,7302,6432,7231,259,6002,723
2020-08-182,6172,6602,6072,655897,9002,655
2020-08-172,6452,6472,5992,602839,5002,602
2020-08-142,6512,6532,6032,6401,329,1002,640
2020-08-132,5812,6492,5732,6351,849,1002,635
2020-08-122,5372,5662,4942,5571,785,5002,557
2020-08-112,5452,5552,4922,5371,241,0002,537
2020-08-072,5252,5392,4812,5081,064,7002,508
2020-08-062,5142,5262,4992,513698,1002,513
2020-08-052,5662,5722,5112,5281,222,2002,528
2020-08-042,5632,5912,5352,5802,093,6002,580
2020-08-032,4992,5452,4632,5422,381,5002,542
2020-07-312,5092,5682,4892,5002,821,0002,500
2020-07-302,5642,5902,5012,5184,174,0002,518
2020-07-292,7202,7312,5592,5837,406,5002,583
2020-07-282,8202,8252,7302,75125,646,0002,751
2020-07-272,8002,8652,7952,8505,450,1002,850
2020-07-222,8422,8462,8022,8202,722,2002,820
2020-07-212,8522,8692,7942,8383,053,9002,838
2020-07-202,7552,8452,7332,8323,337,6002,832
2020-07-172,7522,8022,7242,7884,027,6002,788
2020-07-162,6902,7252,6312,7147,801,7002,714
2020-07-152,5382,5592,5232,5481,107,6002,548
2020-07-142,5762,5942,5222,5381,401,1002,538
2020-07-132,5872,5962,5362,5931,303,2002,593
2020-07-102,6162,6162,5402,5401,466,4002,540
2020-07-092,5762,6592,5622,6311,724,0002,631
2020-07-082,5982,6222,5642,5672,077,5002,567
2020-07-072,6052,6512,5862,6331,659,2002,633
2020-07-062,5522,5962,5522,583915,7002,583
2020-07-032,5202,5372,5092,537672,6002,537
2020-07-022,4892,5382,4832,5081,359,8002,508
2020-07-012,5052,5242,4652,4731,197,7002,473
2020-06-302,5132,5172,4732,4921,416,6002,492
2020-06-292,4902,5362,4742,4981,175,1002,498
2020-06-262,4612,5092,4552,5021,243,5002,502
2020-06-252,3992,4652,3952,4371,158,1002,437
2020-06-242,3992,4342,3902,413942,1002,413
2020-06-232,4052,4372,3832,4231,043,5002,423
2020-06-222,3812,4132,3752,392480,6002,392
2020-06-192,3972,4032,3742,3851,244,9002,385
2020-06-182,4002,4092,3632,385780,9002,385
2020-06-172,4022,4152,3742,376816,6002,376
2020-06-162,3702,3982,3422,3901,298,3002,390
2020-06-152,4012,4242,3292,3361,395,8002,336
2020-06-122,3792,4532,3582,4332,009,9002,433
2020-06-112,4332,4842,4132,4261,552,3002,426
2020-06-102,4322,4612,4252,4351,013,4002,435
2020-06-092,3522,4152,3522,4131,278,6002,413
2020-06-082,4222,4222,3462,3742,276,0002,374
2020-06-052,4242,4302,3832,403741,9002,403
2020-06-042,4162,4322,3842,4271,198,2002,427
2020-06-032,4102,4252,3832,3961,258,4002,396
2020-06-022,3792,4062,3322,3951,531,9002,395
2020-06-012,3302,3942,3202,3721,634,6002,372
2020-05-292,2662,3222,2442,3173,853,6002,317
2020-05-282,2892,2892,2292,2831,891,3002,283
2020-05-272,2852,2922,2402,2761,540,3002,276
2020-05-262,2772,3102,2302,3101,546,7002,310
2020-05-252,2912,3002,2452,287865,8002,287
2020-05-222,2482,2962,2392,2741,008,4002,274
2020-05-212,2462,2532,2172,2481,497,8002,248
2020-05-202,2232,3322,2202,2504,490,4002,250
2020-05-192,1012,1752,0572,1652,415,1002,165
2020-05-182,0852,1092,0762,091705,8002,091
2020-05-152,0912,1022,0672,096793,7002,096
2020-05-142,1012,1112,0692,070911,7002,070
2020-05-132,0742,1152,0712,103812,6002,103
2020-05-122,0922,1352,0902,099686,1002,099
2020-05-112,0932,1232,0882,099794,9002,099
2020-05-082,1012,1452,0982,1201,368,7002,120
2020-05-072,0352,1312,0322,0831,827,5002,083
2020-05-012,0202,0752,0202,0281,586,2002,028
2020-04-302,1462,1482,0112,0122,257,8002,012
2020-04-282,1292,1382,0952,1181,103,3002,118
2020-04-272,1372,1412,1022,1221,117,9002,122
2020-04-242,1302,1452,1242,1451,170,6002,145
2020-04-232,1502,1592,1272,1441,055,9002,144
2020-04-222,0852,1472,0802,1451,537,4002,145
2020-04-212,0892,1152,0782,1001,534,6002,100
2020-04-202,0902,1092,0812,081868,3002,081
2020-04-172,1152,1292,0892,1091,253,6002,109
2020-04-162,0722,0962,0392,0901,620,3002,090
2020-04-152,0892,1002,0782,0951,435,4002,095
2020-04-142,0842,0982,0542,0881,375,8002,088
2020-04-132,0802,1012,0462,068965,7002,068
2020-04-102,0972,1092,0682,1021,162,7002,102
2020-04-092,1262,1422,0512,1001,566,5002,100
2020-04-082,0892,1902,0842,1602,955,7002,160
2020-04-072,0012,1152,0012,0622,538,0002,062
2020-04-062,0002,0411,9731,9991,670,4001,999
2020-04-031,9301,9981,9201,9842,349,3001,984
2020-04-021,8611,8981,8581,8631,745,2001,863
2020-04-011,8911,9361,8571,8741,714,8001,874
2020-03-311,9301,9551,8891,9062,296,6001,906
2020-03-301,7971,9181,7871,9162,953,0001,916
2020-03-271,8261,8671,8141,8674,467,1001,867
2020-03-261,7781,8001,7311,7793,838,3001,779
2020-03-251,8081,8401,7781,8033,099,5001,803
2020-03-241,9231,9241,7501,7565,323,0001,756
2020-03-231,8251,9161,8071,8914,020,0001,891
2020-03-191,9001,9481,8791,9054,613,2001,905
2020-03-181,8161,9531,8061,8812,897,5001,881
2020-03-171,6401,7921,6251,7763,455,9001,776
2020-03-161,6841,7321,6411,6411,845,5001,641
2020-03-131,6951,7191,6081,6853,177,9001,685
2020-03-121,7761,7791,7521,7573,653,8001,757
2020-03-111,8141,8601,8091,8252,718,4001,825
2020-03-101,7231,7931,7051,7792,192,6001,779
2020-03-091,7541,7621,7271,7492,042,3001,749
2020-03-061,7921,8161,7821,7981,437,4001,798
2020-03-051,8441,8491,8191,8281,237,9001,828
2020-03-041,7731,8201,7641,8081,188,8001,808
2020-03-031,8421,8461,7821,7821,982,0001,782
2020-03-021,7781,8381,7511,8172,283,8001,817
2020-02-281,8361,8601,7911,8152,248,0001,815
2020-02-271,9001,9081,8681,8751,671,3001,875
2020-02-261,8811,9031,8731,8881,354,8001,888
2020-02-251,9001,9331,8971,9051,778,8001,905
2020-02-211,9651,9931,9621,973929,9001,973
2020-02-201,9691,9951,9681,9801,132,6001,980
2020-02-191,9581,9611,9411,941876,0001,941
2020-02-181,9731,9771,9421,945728,5001,945
2020-02-171,9901,9901,9671,981923,3001,981
2020-02-142,0082,0122,0002,010540,1002,010
2020-02-132,0302,0391,9952,017572,0002,017
2020-02-122,0382,0452,0242,042760,9002,042
2020-02-102,0262,0382,0172,038657,3002,038
2020-02-072,0582,0652,0332,042714,6002,042
2020-02-062,0352,0572,0262,0511,315,5002,051
2020-02-052,0162,0282,0062,008702,5002,008
2020-02-041,9462,0021,9461,997988,5001,997
2020-02-031,9591,9631,9381,940928,0001,940
2020-01-311,9992,0271,9841,9841,142,5001,984
2020-01-301,9992,0211,9791,989975,7001,989
2020-01-292,0142,0201,9952,020727,2002,020
2020-01-281,9812,0201,9772,0151,055,5002,015
2020-01-271,9702,0081,9632,002673,3002,002
2020-01-242,0082,0101,9831,999677,5001,999
2020-01-232,0112,0312,0042,0221,097,4002,022
2020-01-221,9902,0061,9832,001830,4002,001
2020-01-211,9891,9951,9651,977571,0001,977
2020-01-202,0052,0081,9891,990528,6001,990
2020-01-171,9731,9801,9671,972718,3001,972
2020-01-161,9992,0041,9611,968880,4001,968
2020-01-152,0152,0181,9831,984848,4001,984
2020-01-142,0162,0332,0082,0171,164,0002,017
2020-01-101,9871,9951,9811,993733,0001,993
2020-01-091,9671,9781,9601,973767,6001,973
2020-01-081,9091,9441,9011,9321,003,4001,932
2020-01-071,9151,9421,9151,9411,085,9001,941
2020-01-061,8721,9021,8711,8971,187,6001,897

分割・併合履歴 ： [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