[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 
2017-03-271624.001631.001600.001616.0018150002931845900
2017-03-241625.001654.001618.001642.0020227003312459500
2017-03-231597.001628.001594.001625.0021374003449792800
2017-03-221592.001610.001582.001597.0022493003588167600
2017-03-211630.001630.001614.001618.0010547001710049200
2017-03-171640.001649.001628.001635.0014714002406236300
2017-03-161629.001666.001628.001650.0017468002883110400
2017-03-151623.001647.001615.001646.0011044001806381100
2017-03-141642.001651.001629.001634.0013333002179112200
2017-03-131622.001652.001622.001645.0016327002678198900
2017-03-101618.001631.001613.001629.0026498004296614400
2017-03-091572.001598.001571.001587.0024213003844243100
2017-03-081579.001583.001557.001560.0015915002492121400
2017-03-071583.001590.001576.001579.0013692002165160700
2017-03-061594.001595.001581.001582.0016840002675242500
2017-03-031600.001608.001598.001603.0020212003239742200
2017-03-021603.001610.001598.001601.0021897003507142800
2017-03-011558.001577.001553.001572.0014767002314445600
2017-02-281563.001567.001553.001553.0017907002793362100
2017-02-271580.001584.001551.001563.0020463003198259600
2017-02-241576.001619.001574.001602.0019004003045183500
2017-02-231580.001584.001570.001579.0017292002727591100
2017-02-221615.001621.001585.001589.0013701002183483400
2017-02-211600.001610.001596.001610.0011066001775279200
2017-02-201601.001605.001593.001602.009404001504214700
2017-02-171600.001612.001597.001604.0010593001698762100
2017-02-161624.001628.001585.001605.0020340003257495900
2017-02-151638.001641.001619.001624.0015875002582645300
2017-02-141658.001658.001621.001623.0013023002128426000
2017-02-131667.001676.001645.001650.0012749002104972600
2017-02-101659.001666.001641.001650.0013587002246551500
2017-02-091627.001631.001615.001623.0014225002307588300
2017-02-081627.001636.001623.001630.0013952002271525400
2017-02-071614.001639.001605.001629.0018102002946337300
2017-02-061643.001645.001604.001615.0014320002314183200
2017-02-031622.001653.001621.001622.0024143003940228200
2017-02-021669.001674.001610.001614.0018843003063101200
2017-02-011669.001675.001648.001667.0017512002912265500
2017-01-311675.001735.001674.001685.0038894006618415200
2017-01-301580.001674.001575.001653.0035799005873409600
2017-01-271587.001595.001576.001580.0013322002109219200
2017-01-261585.001592.001570.001580.0014269002257419100
2017-01-251596.001610.001549.001560.0031307004898726600
2017-01-241563.001579.001555.001570.0020087003156934200
2017-01-231599.001608.001585.001586.0026611004239232100
2017-01-201650.001650.001624.001632.0022629003697705000
2017-01-191679.001684.001653.001659.0013038002169267200
2017-01-181645.001664.001636.001661.0013235002187853900
2017-01-171675.001675.001641.001642.0012122001999247500
2017-01-161684.001690.001668.001673.009419001578043700
2017-01-131683.001704.001673.001692.0016462002778858800
2017-01-121685.001693.001671.001682.0019381003267008400
2017-01-111700.001702.001682.001687.0017861003019238000
2017-01-101682.001688.001662.001664.0018836003147535700
2017-01-061694.001698.001688.001691.0016784002841346600
2017-01-051703.001716.001696.001712.0021371003653717900
2017-01-041690.001713.001681.001706.0019990003401429400
2016-12-301642.001679.001642.001670.0022111003673300800
2016-12-291671.001681.001657.001669.0017591002936651400
2016-12-281689.001700.001669.001679.0018083003040432500
2016-12-271700.001707.001691.001695.0015287002595793300
2016-12-261718.001718.001703.001711.0011744002010194400
2016-12-221700.001721.001700.001714.0010789001849085100
2016-12-211727.001737.001708.001720.0016972002923517500
2016-12-201755.001756.001728.001754.0012219002134626500
2016-12-191758.001761.001741.001755.0014236002497773500
2016-12-161807.001809.001771.001777.0018197003244506000
2016-12-151796.001808.001783.001786.0017968003222186400
2016-12-141792.001797.001782.001792.0011416002044677600
2016-12-131764.001796.001752.001794.0014003002498581900
2016-12-121795.001798.001754.001770.0022328003967273200
2016-12-091759.001808.001756.001795.0030971005539443800
2016-12-081796.001801.001763.001799.0015621002788872100
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

   ※ 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