[8697 東証1部] 日本取引所グループ 日足 時系列データ

[8697 東証1部] 日本取引所グループ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071769.001779.001759.001779.0012089002141886800
2016-12-061769.001776.001755.001761.0015992002822963100
2016-12-051740.001755.001728.001748.0013049002276025000
2016-12-021734.001763.001726.001756.0017453003052713900
2016-12-011730.001752.001721.001734.0019494003384351400
2016-11-301707.001716.001690.001694.0029062004942447000
2016-11-291694.001704.001684.001690.0016484002787798300
2016-11-281712.001719.001688.001712.0013565002313447100
2016-11-251713.001735.001713.001731.0021099003642106500
2016-11-241700.001711.001694.001707.0016558002821446800
2016-11-221679.001688.001668.001685.0016752002814474900
2016-11-211669.001686.001657.001676.0011765001968369000
2016-11-181660.001660.001636.001644.0018684003072896400
2016-11-171634.001634.001609.001632.0018915003076205600
2016-11-161620.001663.001616.001645.0020062003294052900
2016-11-151604.001614.001592.001610.0013158002110786300
2016-11-141584.001615.001579.001601.0024744003965563400
2016-11-111561.001595.001553.001564.0023241003653521200
2016-11-101519.001537.001492.001525.0026933004091012200
2016-11-091504.001522.001405.001429.0027966004050846200
2016-11-081510.001516.001499.001501.0011145001676081300
2016-11-071511.001530.001500.001504.0012204001842398200
2016-11-041493.001509.001482.001491.0019711002939847600
2016-11-021521.001531.001502.001511.0012976001965361800
2016-11-011546.001549.001516.001549.0022552003466016600
2016-10-311580.001591.001560.001563.0012779002003494600
2016-10-281586.001592.001550.001573.0048306007598735100
2016-10-271590.001605.001578.001589.0016757002669493700
2016-10-261598.001604.001571.001598.0020875003319438700
2016-10-251588.001624.001582.001618.0018379002960700800
2016-10-241603.001604.001589.001589.0014816002362743800
2016-10-211639.001639.001601.001602.0012954002088838400
2016-10-201600.001643.001597.001637.0023003003752199900
2016-10-191587.001612.001581.001599.0022112003538834000
2016-10-181566.001579.001551.001574.0012627001983508700
2016-10-171569.001584.001561.001572.0013541002129257100
2016-10-141544.001576.001532.001572.0015444002409973000
2016-10-131551.001585.001539.001547.0021478003338528700
2016-10-121530.001559.001527.001542.0024886003847162100
2016-10-111586.001590.001549.001553.0030041004701550900
2016-10-071622.001625.001611.001621.006908001117436400
2016-10-061630.001646.001613.001632.0012493002040041800
2016-10-051612.001637.001603.001613.0015740002544593900
2016-10-041602.001626.001601.001608.0013877002236528600
2016-10-031584.001614.001576.001595.0015366002457697000
2016-09-301548.001568.001543.001565.0016601002586863000
2016-09-291578.001599.001557.001588.0012206001934961000
2016-09-281591.001592.001549.001558.0019203002998592600
2016-09-271558.001609.001541.001609.0017899002835666700
2016-09-261578.001604.001571.001590.0013856002204886900
2016-09-231628.001649.001585.001596.0031483005044151300
2016-09-211606.001693.001605.001692.0020484003389695900
2016-09-201596.001637.001582.001614.0020878003369217600
2016-09-161600.001619.001593.001618.0013389002156221900
2016-09-151589.001609.001565.001586.0012805002029363400
2016-09-141579.001594.001526.001580.0019322003031708600
2016-09-131609.001622.001584.001603.0019504003125834400
2016-09-121626.001629.001594.001617.0013347002151671500
2016-09-091650.001676.001643.001668.0015508002574877900
2016-09-081672.001681.001654.001665.0012448002074727800
2016-09-071635.001668.001629.001668.0013859002296124700
2016-09-061656.001670.001647.001664.008029001335386500
2016-09-051670.001680.001648.001649.009049001505603600
2016-09-021634.001662.001625.001657.009655001589046100
2016-09-011601.001638.001592.001634.0013232002146942700
2016-08-311620.001629.001612.001616.0021291003448002200
2016-08-301600.001608.001596.001599.009423001507870500
2016-08-291590.001614.001589.001600.0016000002562379400
2016-08-261583.001609.001541.001550.0026973004223640100
2016-08-251529.001557.001527.001543.007672001185504400
2016-08-241532.001552.001528.001540.007710001188914600
2016-08-231546.001563.001514.001515.0020683003178188200
2016-08-221536.001565.001532.001559.0011186001740894300
2016-08-191550.001550.001524.001530.0011108001702718600
2016-08-181550.001559.001543.001546.0019289002990405700
2016-08-171499.001545.001492.001542.0017486002675953600
2016-08-161544.001548.001499.001499.0013520002051775400
2016-08-151525.001542.001522.001533.007543001156159900
2016-08-121529.001535.001507.001530.0013840002109147700
2016-08-101491.001510.001477.001507.0010132001517598400
2016-08-091479.001504.001476.001498.0012772001904997500
2016-08-081480.001490.001442.001482.0022903003374096800
2016-08-051456.001463.001439.001450.0013308001931678900
2016-08-041391.001456.001382.001451.0021771003103083100
2016-08-031389.001424.001381.001393.0020368002849034900
2016-08-021442.001465.001431.001438.0013379001936422400
2016-08-011449.001469.001426.001467.0019011002764166600
2016-07-291443.001476.001390.001470.0033550004871153900
2016-07-281393.001446.001372.001434.0019376002760115900
2016-07-271395.001423.001380.001398.0017840002500723700
2016-07-261400.001402.001359.001369.0021272002919103400
2016-07-251418.001444.001406.001418.0018566002646974000
2016-07-221385.001408.001378.001404.0012964001815546900
2016-07-211404.001424.001389.001417.0017076002414319000
2016-07-201395.001402.001370.001386.0020599002854010100
2016-07-191410.001430.001370.001392.0029618004138117900
2016-07-151360.001397.001353.001379.0024575003388023500
2016-07-141336.001351.001330.001342.0021701002910737700
2016-07-131366.001370.001329.001334.0032178004320121700
2016-07-121300.001338.001296.001318.0048762006422671200
2016-07-111205.001232.001191.001223.0022285002713808100
2016-07-081183.001195.001153.001155.0039879004666449600
2016-07-071123.001163.001117.001153.0035862004129787400
2016-07-061153.001156.001103.001123.0031415003531058300
2016-07-051172.001184.001165.001184.0019301002272019600
2016-07-041177.001195.001158.001189.0022861002708383300
2016-07-011175.001191.001156.001179.0019372002276372700
2016-06-301161.001182.001156.001168.0032183003768048400
2016-06-291146.001158.001131.001139.0028718003286544800
2016-06-281102.001136.001082.001116.0041958004663759100
2016-06-271154.001165.001129.001132.0028950003299474100
2016-06-241262.001273.001108.001130.0034198003986657400
2016-06-231239.001256.001226.001251.0016667002074400900
2016-06-221251.001253.001230.001240.0018518002298997900
2016-06-211251.001269.001241.001266.0020607002595322400
2016-06-201273.001296.001266.001281.0023727003040888500
2016-06-171245.001258.001230.001242.0029973003723290700
2016-06-161261.001303.001218.001221.0047630005977899800
2016-06-151204.001259.001204.001250.0042644005307485500
2016-06-141217.001232.001202.001210.0021564002613799300
2016-06-131233.001242.001222.001225.0024428002999219000
2016-06-101253.001270.001244.001263.0038916004880984600
2016-06-091311.001323.001274.001283.0032177004144788000
2016-06-081321.001338.001309.001328.0032031004233959800
2016-06-071343.001363.001342.001349.0027652003740237800
2016-06-061336.001340.001318.001333.0040346005364969800
2016-06-031405.001409.001374.001381.0029136004049511200
2016-06-021453.001460.001427.001432.0022781003276856000
2016-06-011502.001506.001473.001479.0015042002239242700
2016-05-311494.001513.001486.001510.0026789004038506400
2016-05-301497.001508.001471.001499.0010680001591582400
2016-05-271487.001499.001483.001489.009160001365048000
2016-05-261524.001535.001486.001491.0015725002375558000
2016-05-251523.001526.001485.001489.0019594002930047900
2016-05-241523.001527.001492.001498.0018080002722415300
2016-05-231539.001539.001512.001535.0013921002127363200
2016-05-201540.001558.001531.001553.0013086002022084500
2016-05-191566.001580.001544.001554.0010651001658819700
2016-05-181550.001578.001537.001565.0018085002824864500
2016-05-171525.001560.001521.001550.0021922003390849800
2016-05-161561.001579.001548.001551.0013443002098804500
2016-05-131614.001616.001560.001567.0020866003294868200
2016-05-121581.001619.001577.001614.0012115001945427600
2016-05-111664.001668.001613.001620.0012284002006851900
2016-05-101604.001656.001594.001646.0014237002328090300
2016-05-091591.001599.001578.001586.0012047001913577300
2016-05-061597.001602.001556.001569.0015336002409785600
2016-05-021599.001627.001569.001582.0027127004300129500
2016-04-281766.001814.001675.001676.0027280004675722600
2016-04-271798.001798.001769.001779.0011531002051700300
2016-04-261776.001798.001770.001798.007149001278362800
2016-04-251823.001823.001796.001804.0010035001813167700
2016-04-221755.001823.001755.001821.0021069003795461800
2016-04-211745.001808.001740.001795.0025795004592645100
2016-04-201709.001742.001692.001733.0020400003528000300
2016-04-191668.001694.001662.001683.0016975002852494200
2016-04-181595.001627.001592.001607.0020435003292149300
2016-04-151700.001717.001692.001700.0010193001735999400
2016-04-141711.001735.001700.001733.0019476003355806500
2016-04-131645.001674.001645.001671.0014545002420872400
2016-04-121584.001627.001581.001620.0016235002626606100
2016-04-111615.001627.001578.001594.0017002002707356900
2016-04-081593.001670.001582.001645.0015976002613428200
2016-04-071610.001639.001605.001627.009338001515627000
2016-04-061617.001640.001599.001617.0011335001835425500
2016-04-051667.001683.001617.001625.0017348002835888100
2016-04-041638.001684.001638.001656.0016820002786376400
2016-04-011700.001710.001633.001638.0022660003746568500
2016-03-311777.001787.001720.001724.0021047003670489000
2016-03-301805.001833.001769.001776.0016346002939998400
2016-03-291790.001799.001766.001797.0016717002988530100
2016-03-281815.001828.001774.001800.0023601004241689700
2016-03-251777.001807.001754.001801.0020026003579901000
2016-03-241789.001813.001778.001781.0016117002888800200
2016-03-231815.001816.001787.001789.0011723002107909700
2016-03-221740.001814.001740.001800.0030134005384109000
2016-03-181738.001745.001678.001702.0025390004309560300
2016-03-171757.001776.001725.001743.0016592002900311600
2016-03-161742.001784.001741.001756.0011121001958458100
2016-03-151778.001804.001754.001759.0016613002944247200
2016-03-141788.001801.001771.001782.0013713002445634000
2016-03-111741.001794.001733.001786.0018100003190693900
2016-03-101766.001789.001748.001777.0012322002185575000
2016-03-091752.001757.001721.001736.0016368002841695300
2016-03-081786.001802.001740.001777.0013127002331552700
2016-03-071811.001820.001793.001804.009969001799736100
2016-03-041826.001840.001806.001831.0011482002092184900
2016-03-031797.001839.001795.001838.0017948003268335400
2016-03-021796.001857.001787.001830.0026383004832372400
2016-03-011723.001763.001723.001745.0017686003084064600
2016-02-291778.001818.001748.001751.0023931004258300200
2016-02-261768.001793.001749.001757.0014112002492706700
2016-02-251715.001789.001715.001774.0017579003105597100
2016-02-241684.001748.001674.001710.0015311002623480000
2016-02-231747.001754.001699.001710.0012314002120176700
2016-02-221675.001744.001675.001729.0012183002099913800
2016-02-191686.001712.001672.001695.0015056002549723200
2016-02-181711.001728.001686.001704.0022732003881310200
2016-02-171669.001719.001611.001650.0020557003397735300
2016-02-161656.001725.001647.001675.0022037003712548700
2016-02-151662.001714.001611.001696.0048330008092270400
2016-02-121490.001535.001468.001472.0037009005560765900
2016-02-101630.001644.001532.001569.0026324004139740900
2016-02-091610.001631.001596.001620.0022820003677650100
2016-02-081670.001731.001663.001707.0018701003175737500
2016-02-051766.001774.001705.001728.0020314003497126300
2016-02-041716.001753.001711.001726.0017139002965921100
2016-02-031771.001788.001727.001751.0022974004018886400
2016-02-021786.001836.001786.001810.0026468004806249300
2016-02-011784.001824.001749.001819.0030254005452525500
2016-01-291563.001688.001563.001686.0042371006915990100
2016-01-281662.001685.001639.001643.0014914002474017500
2016-01-271675.001701.001665.001679.0023943004025490300
2016-01-261633.001635.001594.001595.0018020002899988600
2016-01-251665.001710.001657.001670.0028758004818862600
2016-01-221571.001619.001556.001617.0018603002960960100
2016-01-211600.001606.001513.001513.0026285004102058300
2016-01-201641.001665.001590.001593.0017260002792830100
2016-01-191634.001646.001603.001633.0013905002259963300
2016-01-181610.001660.001598.001648.0014356002345030400
2016-01-151717.001723.001648.001664.0011699001959632600
2016-01-141661.001686.001631.001682.0019633003266298000
2016-01-131708.001741.001689.001730.0017866003082441500
2016-01-121710.001727.001673.001677.0022496003803544600
2016-01-081755.001797.001736.001750.0022510003965364300
2016-01-071815.001837.001775.001784.0016817003017254700
2016-01-061878.001879.001824.001834.0012473002299387000
2016-01-051852.001879.001837.001855.0010563001961277100
2016-01-041900.001902.001850.001864.0016410003067964500
2015-12-301932.001947.001910.001910.0010760002066921400
2015-12-291882.001928.001871.001923.0010484002003280800
2015-12-281892.001903.001867.001894.0011279002131030300
2015-12-251901.001906.001886.001891.008363001583411600
2015-12-241958.001975.001906.001916.008842001708444000
2015-12-221920.001947.001907.001930.0016010003085359200
2015-12-211919.001946.001886.001922.0016273003109415300
2015-12-181980.002015.001930.001932.0034228006735539200
2015-12-171945.001970.001934.001952.0018439003606523600
2015-12-161875.001917.001864.001905.0016623003157530500
2015-12-151862.001873.001827.001830.0011107002045663900
2015-12-141850.001869.001825.001868.0014144002613682300
2015-12-111875.001918.001874.001905.0028128005328544900
2015-12-101866.001878.001837.001850.0015280002830627800
2015-12-091840.001907.001828.001875.0033888006392752800
2015-12-081923.001924.001852.001852.0019445003633847800
2015-12-071904.001935.001904.001917.009151001759118300
2015-12-041911.001921.001892.001900.0013401002548300100
2015-12-031961.001964.001930.001953.0011574002251793500
2015-12-021944.001982.001943.001962.009277001825221300
2015-12-011927.001956.001912.001944.009970001932189200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog