1. HOME >
  2. 株価時系列 >
  3. 8697 >
  4. 2022年

8697 (株)日本取引所グループ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,892.51,9061,8891,897.51,255,4001,897.50
2022-12-291,8851,893.51,8651,8921,003,5001,892
2022-12-281,8851,898.51,881.51,892.51,201,9001,892.50
2022-12-271,8961,9031,886.51,894.5773,4001,894.50
2022-12-261,8901,893.51,8751,880.5663,3001,880.50
2022-12-231,8621,886.51,8611,884.5829,1001,884.50
2022-12-221,8731,8791,857.51,8741,219,2001,874
2022-12-211,838.51,8601,838.51,855.51,797,7001,855.50
2022-12-201,8821,8851,8201,8252,111,7001,825
2022-12-191,8681,8931,865.51,888.51,262,8001,888.50
2022-12-161,8751,8911,866.51,866.52,127,9001,866.50
2022-12-151,9101,9181,8971,8971,575,8001,897
2022-12-141,9411,9421,9171,9251,600,5001,925
2022-12-131,9541,965.51,934.51,935706,2001,935
2022-12-121,9211,932.51,920.51,9271,032,7001,927
2022-12-091,9081,934.51,9081,9331,492,8001,933
2022-12-081,9111,9271,8971,923.51,705,6001,923.50
2022-12-071,9131,927.51,911.51,916.51,497,4001,916.50
2022-12-061,935.51,947.51,9321,9371,059,5001,937
2022-12-051,9681,969.51,940.51,955.5966,6001,955.50
2022-12-021,966.51,9701,9471,9681,566,4001,968
2022-12-012,0032,0031,9761,983.51,037,5001,983.50
2022-11-301,9831,989.51,967.51,975.53,957,2001,975.50
2022-11-291,9941,9991,984.51,9991,379,6001,999
2022-11-282,013.52,0222,0032,015.51,287,7002,015.50
2022-11-252,0182,0202,0002,007.5963,4002,007.50
2022-11-241,996.52,0211,9942,018.51,314,1002,018.50
2022-11-221,961.51,9811,9611,971.51,152,3001,971.50
2022-11-211,9671,973.51,9491,957918,9001,957
2022-11-181,994.51,994.51,965.51,9671,257,7001,967
2022-11-171,9691,985.51,9691,9721,035,9001,972
2022-11-162,0002,002.51,962.51,9751,295,1001,975
2022-11-151,984.51,996.51,973.51,990.51,318,6001,990.50
2022-11-142,031.52,051.52,004.52,005.51,815,5002,005.50
2022-11-111,968.52,021.51,9592,021.52,876,1002,021.50
2022-11-101,926.51,929.51,9071,913.51,092,9001,913.50
2022-11-091,9621,9661,927.51,9321,123,9001,932
2022-11-081,9291,961.51,923.51,9461,285,4001,946
2022-11-071,916.51,923.51,911.51,916.51,343,2001,916.50
2022-11-041,9151,9281,893.51,9102,228,4001,910
2022-11-021,934.51,976.51,9291,960938,8001,960
2022-11-011,953.51,955.51,9241,937.51,094,1001,937.50
2022-10-311,9501,9781,9501,953.51,339,3001,953.50
2022-10-281,9281,956.51,913.51,941.55,320,1001,941.50
2022-10-272,0002,008.51,926.51,930.52,292,2001,930.50
2022-10-261,9942,0131,986.52,0001,165,3002,000
2022-10-251,9861,9861,9641,9671,196,6001,967
2022-10-241,984.51,988.51,955.51,955.5637,5001,955.50
2022-10-211,957.51,9681,9511,953676,6001,953
2022-10-201,966.51,973.51,9461,962998,6001,962
2022-10-191,989.51,9971,9781,978656,7001,978
2022-10-181,9982,005.51,9701,9811,118,8001,981
2022-10-171,967.51,983.51,9611,966944,8001,966
2022-10-141,9372,0011,9291,9932,431,9001,993
2022-10-131,9231,9231,896.51,8971,096,1001,897
2022-10-121,916.51,9271,9081,9171,354,3001,917
2022-10-111,9631,969.51,9211,9222,028,4001,922
2022-10-071,9901,9991,979.51,992.51,072,6001,992.50
2022-10-062,011.52,0412,002.52,0291,188,3002,029
2022-10-052,0252,0262,006.52,016.51,050,5002,016.50
2022-10-041,9712,009.51,9572,003.51,534,5002,003.50
2022-10-031,9471,9561,9271,9461,233,8001,946
2022-09-301,9401,9681,938.51,952.52,196,3001,952.50
2022-09-291,9361,9621,9311,9521,762,2001,952
2022-09-281,9381,944.51,9101,939.51,923,5001,939.50
2022-09-271,9581,9761,9571,9601,091,9001,960
2022-09-261,9891,992.51,9531,957.51,918,6001,957.50
2022-09-221,9972,0321,993.52,0271,155,0002,027
2022-09-212,0272,048.52,0132,015925,9002,015
2022-09-202,0352,048.52,0182,0461,119,9002,046
2022-09-162,0202,0342,0082,020.51,521,4002,020.50
2022-09-152,0452,0462,026.52,029.51,029,2002,029.50
2022-09-142,0502,0612,037.52,0431,429,2002,043
2022-09-132,093.52,1082,082.52,102.5819,3002,102.50
2022-09-122,081.52,0992,068.52,0951,341,2002,095
2022-09-092,0732,1002,0672,0961,793,1002,096
2022-09-082,0872,0972,0732,0921,406,1002,092
2022-09-072,0362,0752,031.52,068.51,217,2002,068.50
2022-09-062,049.52,0602,026.52,0351,025,1002,035
2022-09-052,052.52,062.52,0472,057.5639,9002,057.50
2022-09-022,0592,071.52,052.52,062.5974,9002,062.50
2022-09-012,0522,0642,0332,0591,192,3002,059
2022-08-312,081.52,0952,0772,084.51,166,2002,084.50
2022-08-302,092.52,1152,0842,107.5914,0002,107.50
2022-08-292,1182,1202,0712,0721,540,5002,072
2022-08-262,189.52,1912,161.52,163.5536,9002,163.50
2022-08-252,1672,1812,157.52,170797,0002,170
2022-08-242,1492,1502,1342,144620,5002,144
2022-08-232,142.52,155.52,125.52,146725,6002,146
2022-08-222,1542,165.52,1462,161.5577,8002,161.50
2022-08-192,2062,206.52,1692,171.5828,8002,171.50
2022-08-182,220.52,224.52,191.52,200816,4002,200
2022-08-172,1982,226.52,1952,223.5994,9002,223.50
2022-08-162,1972,200.52,1782,182684,5002,182
2022-08-152,1732,193.52,1642,191.5645,7002,191.50
2022-08-122,208.52,2092,162.52,1721,649,5002,172
2022-08-102,161.52,169.52,136.52,147676,8002,147
2022-08-092,175.52,181.52,147.52,155757,3002,155
2022-08-082,1662,1742,155.52,171.5712,7002,171.50
2022-08-052,1502,1712,1462,164.5775,4002,164.50
2022-08-042,1422,142.52,1252,138691,5002,138
2022-08-032,1252,143.52,121.52,129941,2002,129
2022-08-022,1322,1362,0992,102.5857,2002,102.50
2022-08-012,115.52,1442,0972,143.5945,4002,143.50
2022-07-292,1102,1212,092.52,108.51,190,5002,108.50
2022-07-282,091.52,123.52,0592,1142,051,5002,114
2022-07-272,1952,214.52,1572,157.51,130,3002,157.50
2022-07-262,2002,217.52,186.52,188.5986,4002,188.50
2022-07-252,1832,1922,1742,188.5641,7002,188.50
2022-07-222,1762,2132,160.52,201.5995,3002,201.50
2022-07-212,149.52,1732,138.52,173701,0002,173
2022-07-202,1222,152.52,1102,149.5883,8002,149.50
2022-07-192,1102,1232,076.52,087.5689,1002,087.50
2022-07-152,0852,1072,0752,100818,6002,100
2022-07-142,083.52,099.52,0612,090642,0002,090
2022-07-132,1112,118.52,0932,109.5759,0002,109.50
2022-07-122,1152,125.52,1002,111.51,018,7002,111.50
2022-07-112,1302,137.52,097.52,117.5783,7002,117.50
2022-07-082,100.52,1192,086.52,0911,233,6002,091
2022-07-072,0872,108.52,059.52,084.5958,6002,084.50
2022-07-062,046.52,0702,044.52,064.51,044,5002,064.50
2022-07-052,0722,0792,0512,0601,087,5002,060
2022-07-042,009.52,058.52,009.52,047.51,061,7002,047.50
2022-07-011,9581,9941,9501,9732,053,7001,973
2022-06-302,037.52,0561,9361,9583,120,7001,958
2022-06-292,0712,092.52,063.52,087.51,186,4002,087.50
2022-06-282,0932,1002,075.52,0941,007,2002,094
2022-06-272,0962,1052,075.52,090.51,093,3002,090.50
2022-06-242,0512,074.52,046.52,068.51,539,7002,068.50
2022-06-232,0522,0732,0522,057.51,005,9002,057.50
2022-06-222,087.52,0972,0612,0611,060,9002,061
2022-06-212,0552,088.52,041.52,081.5868,8002,081.50
2022-06-202,0992,099.52,016.52,0261,122,4002,026
2022-06-172,036.52,0902,0352,065.53,824,5002,065.50
2022-06-162,104.52,1142,082.52,0851,600,3002,085
2022-06-152,090.52,090.52,0632,076.51,288,0002,076.50
2022-06-142,0502,088.52,0482,085.51,121,8002,085.50
2022-06-132,060.52,0922,0552,0881,281,5002,088
2022-06-102,1142,1302,1012,105.51,297,8002,105.50
2022-06-092,1202,1392,112.52,124.51,668,5002,124.50
2022-06-082,099.52,1322,093.52,123.51,943,8002,123.50
2022-06-072,071.52,0842,059.52,062.5676,3002,062.50
2022-06-062,056.52,0782,0482,069866,0002,069
2022-06-032,097.52,0992,064.52,076.5741,0002,076.50
2022-06-022,082.52,086.52,0352,074898,3002,074
2022-06-012,0252,069.52,0252,0551,310,5002,055
2022-05-312,0562,0782,0092,033.55,357,0002,033.50
2022-05-302,0402,0882,0342,067.52,312,4002,067.50
2022-05-272,0122,018.51,986.52,0031,682,7002,003
2022-05-261,973.52,0121,9701,9781,782,2001,978
2022-05-251,926.51,9741,9241,9641,702,2001,964
2022-05-241,9411,9411,9091,911.51,117,2001,911.50
2022-05-231,9251,9441,907.51,9431,392,6001,943
2022-05-201,853.51,896.51,836.51,8851,864,6001,885
2022-05-191,8181,831.51,8111,819.51,171,4001,819.50
2022-05-181,866.51,8771,840.51,851.51,196,8001,851.50
2022-05-171,8841,8841,8541,863.51,468,1001,863.50
2022-05-161,9261,9281,8791,895748,2001,895
2022-05-131,8551,9061,850.51,8901,175,8001,890
2022-05-121,8891,891.51,8531,8661,117,6001,866
2022-05-111,877.51,9041,8631,889.51,170,6001,889.50
2022-05-101,8651,9181,8581,906.51,269,2001,906.50
2022-05-091,900.51,916.51,8821,8911,341,2001,891
2022-05-061,959.51,969.51,9051,9251,932,0001,925
2022-05-021,951.51,992.51,9431,9821,924,3001,982
2022-04-281,905.51,9691,896.51,951.51,861,0001,951.50
2022-04-272,006.52,0071,8731,8852,805,9001,885
2022-04-262,113.52,136.52,0072,0141,649,7002,014
2022-04-252,082.52,118.52,079.52,099850,0002,099
2022-04-222,1262,1392,1112,129.5793,5002,129.50
2022-04-212,1412,1632,136.52,158852,3002,158
2022-04-202,1752,1782,1352,147.51,215,8002,147.50
2022-04-192,174.52,177.52,153.52,163.5710,1002,163.50
2022-04-182,1672,1732,1332,142.5625,4002,142.50
2022-04-152,1662,1922,147.52,184.5794,2002,184.50
2022-04-142,2212,2282,1932,193.5793,9002,193.50
2022-04-132,2132,234.52,2032,225.51,071,1002,225.50
2022-04-122,236.52,250.52,215.52,222.5767,2002,222.50
2022-04-112,2622,2662,2102,225.5830,5002,225.50
2022-04-082,269.52,2792,2312,2561,186,6002,256
2022-04-072,254.52,2722,2482,260.51,030,8002,260.50
2022-04-062,282.52,297.52,2652,2831,275,3002,283
2022-04-052,325.52,337.52,280.52,294.5962,0002,294.50
2022-04-042,3232,3312,287.52,309536,2002,309
2022-04-012,273.52,330.52,253.52,323.51,150,0002,323.50
2022-03-312,3002,334.52,2852,2861,491,7002,286
2022-03-302,351.52,3662,298.52,333.52,728,1002,333.50
2022-03-292,4222,4322,382.52,429.51,777,6002,429.50
2022-03-282,416.52,4282,3902,3961,097,2002,396
2022-03-252,420.52,4262,3872,410.51,457,1002,410.50
2022-03-242,359.52,3872,3412,3871,524,5002,387
2022-03-232,309.52,3962,309.52,3821,725,0002,382
2022-03-222,2742,2992,2742,2911,521,3002,291
2022-03-182,248.52,2682,228.52,2511,738,0002,251
2022-03-172,250.52,2552,2102,248.51,571,7002,248.50
2022-03-162,1852,2372,1782,2061,626,3002,206
2022-03-152,1612,1902,148.52,157.51,390,0002,157.50
2022-03-142,186.52,1992,1462,1471,177,0002,147
2022-03-112,229.52,2332,180.52,1861,949,8002,186
2022-03-102,2002,264.52,194.52,2472,290,1002,247
2022-03-092,1242,160.52,1022,143.51,714,0002,143.50
2022-03-082,062.52,1212,061.52,118.51,949,4002,118.50
2022-03-072,0982,101.52,0652,0891,037,8002,089
2022-03-042,1392,1612,1212,131.5860,0002,131.50
2022-03-032,1522,156.52,1282,140.5765,7002,140.50
2022-03-022,132.52,145.52,111.52,1391,099,1002,139
2022-03-012,183.52,204.52,172.52,1781,180,2002,178
2022-02-282,1582,1732,138.52,1601,245,5002,160
2022-02-252,159.52,1842,1462,1741,012,1002,174
2022-02-242,187.52,1932,1382,147.51,288,8002,147.50
2022-02-222,177.52,2232,160.52,2101,172,2002,210
2022-02-212,2042,2142,1792,192.5870,3002,192.50
2022-02-182,229.52,255.52,2182,247.5823,7002,247.50
2022-02-172,2842,2982,2502,254882,1002,254
2022-02-162,330.52,3352,2982,318.5741,2002,318.50
2022-02-152,3072,319.52,280.52,288872,2002,288
2022-02-142,2852,327.52,2772,3201,136,3002,320
2022-02-102,340.52,3652,3162,324.51,540,2002,324.50
2022-02-092,3592,3682,336.52,3561,226,5002,356
2022-02-082,382.52,3972,3422,343773,6002,343
2022-02-072,372.52,405.52,3592,391841,4002,391
2022-02-042,3362,359.52,3202,350694,0002,350
2022-02-032,3542,3992,3512,357665,9002,357
2022-02-022,3602,3802,3502,361.5937,9002,361.50
2022-02-012,3692,4262,3422,363.51,125,6002,363.50
2022-01-312,2782,373.52,265.52,351.51,488,5002,351.50
2022-01-282,2692,295.52,2312,2621,202,6002,262
2022-01-272,3182,348.52,2532,274.51,660,8002,274.50
2022-01-262,283.52,314.52,251.52,278.51,141,4002,278.50
2022-01-252,3302,333.52,270.52,279.51,193,2002,279.50
2022-01-242,356.52,359.52,3222,348633,9002,348
2022-01-212,334.52,3902,330.52,3861,059,3002,386
2022-01-202,325.52,3872,325.52,364.51,255,8002,364.50
2022-01-192,4152,435.52,331.52,3351,794,6002,335
2022-01-182,4822,4892,440.52,465498,8002,465
2022-01-172,4842,5022,4512,462795,6002,462
2022-01-142,476.52,4982,435.52,470.51,179,9002,470.50
2022-01-132,541.52,553.52,500.52,514.51,105,3002,514.50
2022-01-122,5162,5532,508.52,5521,297,7002,552
2022-01-112,484.52,502.52,4612,5021,031,8002,502
2022-01-072,4872,514.52,463.52,482855,6002,482
2022-01-062,5002,518.52,4752,4751,304,4002,475
2022-01-052,5242,5422,502.52,534.5738,7002,534.50
2022-01-042,5332,544.52,5022,518.5612,2002,518.50

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