[8306 東証1部] 三菱UFJフィナンシャル・グループ 前場後場 時系列データ

[8306 東証1部] 三菱UFJフィナンシャル・グループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23後場720.10725.90719.30723.901971390014261696430
2017-06-23前場724.00724.40719.10719.202449680017670166510
2017-06-22後場724.60726.30722.70723.202485690018001722360
2017-06-22前場721.20727.00720.10724.702690810019493172510
2017-06-21後場719.60722.50718.40719.803067660022092730450
2017-06-21前場726.50728.00719.30719.802949340021299440880
2017-06-20後場736.60736.60729.60729.603097320022681860340
2017-06-20前場734.00739.90733.80735.403401030025048409650
2017-06-19後場725.40726.80722.20725.202003070014519114430
2017-06-19前場719.90727.60718.30726.402206770015955189740
2017-06-16後場727.00730.00722.40722.606926830050195253650
2017-06-16前場721.00727.70720.00725.803474540025152612480
2017-06-15後場719.80719.80715.00715.003598510025788294150
2017-06-15前場720.50727.90718.30719.003622280026169864030
2017-06-14後場732.70734.70729.30729.302771760020263219340
2017-06-14前場740.90741.90732.70733.002900110021396822960
2017-06-13後場735.80737.20733.70734.001740040012789157050
2017-06-13前場732.50736.80729.40735.802349590017232936460
2017-06-12後場740.00740.00732.00733.302861420021032707900
2017-06-12前場742.00748.30740.40741.104071020030262628550
2017-06-09後場736.00738.00731.30734.703642070026763812290
2017-06-09前場731.90737.50728.10736.008218040060198608210
2017-06-08後場721.00735.80720.90723.007268800052795765850
2017-06-08前場721.60725.50719.80720.503093390022351382430
2017-06-07後場712.00715.50710.80714.502985130021314680910
2017-06-07前場709.00712.20706.10711.602674620018954734570
2017-06-06後場714.00715.60709.10710.702718940019371754590
2017-06-06前場712.20720.70709.70714.903908370027974319950
2017-06-05後場713.60714.90710.60711.502970360021147317210
2017-06-05前場713.60718.50712.60713.904045420028920881780
2017-06-02後場714.90722.00714.50721.606356320045707137790
2017-06-02前場700.00715.50698.70713.806569260046478103390
2017-06-01後場691.20693.50689.60691.303313480022919653670
2017-06-01前場685.10695.40684.20691.104673540032288582790
2017-05-31後場689.00691.00687.40690.906978090048141628850
2017-05-31前場690.00691.40688.70689.202457010016948454640
2017-05-30後場694.10697.00694.00696.502001150013921369250
2017-05-30前場698.00698.80693.40693.501610250011209570090
2017-05-29後場699.40701.20697.90697.901513950010582514370
2017-05-29前場695.20700.80693.70699.801963730013715776480
2017-05-26後場699.40699.50695.20695.202370640016523746230
2017-05-26前場701.20702.50699.20699.902058130014426269490
2017-05-25後場701.50702.60699.70701.502390090016767130690
2017-05-25前場701.40704.80697.60702.303158500022147988800
2017-05-24後場702.50705.00700.00701.003567080025050304590
2017-05-24前場702.60703.50698.20703.003310420023217370810
2017-05-23後場690.10694.30689.80691.302409590016668923090
2017-05-23前場690.50691.70687.40690.103012470020774714380
2017-05-22後場694.30697.40694.00695.602030070014116457690
2017-05-22前場695.00697.80693.10694.302627360018262270930
2017-05-19後場684.60693.10684.40689.904400040030356305700
2017-05-19前場683.60688.10681.60685.603891740026614601810
2017-05-18後場682.30682.70680.70680.804368350029766568850
2017-05-18前場683.70684.80680.00683.507110560048493758380
2017-05-17後場713.00715.00706.60709.503583420025477848810
2017-05-17前場711.80716.30704.60715.504580980032536835510
2017-05-16後場719.80722.90715.50719.703714580026695390110
2017-05-16前場731.10733.20719.00719.804491290032712288820
2017-05-15後場720.00723.10719.10721.502379930017164760440
2017-05-15前場720.00722.50714.10720.102856630020500483900
2017-05-12後場728.10730.00726.80730.002313090016862805440
2017-05-12前場733.20734.80727.70728.202451490017953174300
2017-05-11後場732.00739.60731.50739.404625930034108968600
2017-05-11前場730.30732.20727.00731.802297290016752189170
2017-05-10後場728.40729.50726.90727.702049760014921537130
2017-05-10前場730.10731.70726.40729.302444430017829758900
2017-05-09後場728.20730.40725.50728.402247570016369740760
2017-05-09前場733.00733.50727.30729.402810460020538545140
2017-05-08後場730.40734.30729.80734.303517650025782391400
2017-05-08前場729.00733.20726.10730.203861190028194408640
2017-05-02後場717.00718.70714.80715.902381480017064671920
2017-05-02前場712.30717.50712.20716.802324180016629545950
2017-05-01後場707.30711.70706.60711.702334920016573990200
2017-05-01前場705.10709.40702.40708.002846990020090358870
2017-04-28後場712.80712.80706.00709.203129010022184301980
2017-04-28前場717.00719.00711.10712.602437350017437061260
2017-04-27後場720.70723.00717.70721.703087840022250919350
2017-04-27前場716.70721.60712.50721.003271400023455381420
2017-04-26後場716.40720.00715.90720.004096500029414458690
2017-04-26前場716.00717.50711.30717.104777150034162017650
2017-04-25後場702.40704.10699.00703.103689870025902957510
2017-04-25前場689.20703.90688.00703.604680570032642282340
2017-04-24後場693.10693.70687.80688.002573440017744342030
2017-04-24前場689.00695.20687.70693.704144730028650342780
2017-04-21後場679.10682.30676.00678.403593450024394002500
2017-04-21前場680.00682.80674.50678.803922970026621711120
2017-04-20後場671.00673.70666.60666.603669600024577380590
2017-04-20前場660.00674.50658.80671.104646730030957654800
2017-04-19後場652.70662.60652.60655.404423390029087705560
2017-04-19前場648.10652.30644.10651.204455290028847362700
2017-04-18後場660.80661.00654.60655.902779550018267673470
2017-04-18前場663.80665.00659.50661.004038390026747339190
2017-04-17後場646.30650.20644.70650.202644820017141579950
2017-04-17前場649.50652.60642.20646.103032690019608692840
2017-04-14後場650.00655.60648.70652.202250970014686934630
2017-04-14前場646.00653.30643.00650.903379470021915646120
2017-04-13後場653.00655.90650.00654.703022510019737705560
2017-04-13前場651.50656.60648.80654.203365090021969831270
2017-04-12後場660.00664.00660.00663.702453170016248153320
2017-04-12前場660.00662.90656.20660.003887810025640179440
2017-04-11後場668.00674.30667.70673.801964540013202056020
2017-04-11前場673.20674.80668.80669.002593530017422950360
2017-04-10後場674.10682.50672.80679.002448830016598444980
2017-04-10前場673.50677.60671.00673.502809740018959723550
2017-04-07後場667.60674.40665.60667.703101790020793897450
2017-04-07前場668.90678.00663.30665.705016670033654034020
2017-04-06後場663.00668.40661.70665.403794860025232147540
2017-04-06前場665.20671.40663.50663.804589030030613072170
2017-04-05後場675.00678.90671.10676.803309250022353663610
2017-04-05前場687.70688.50673.80676.904065110027630156520
2017-04-04後場680.60683.30678.10683.304205190028638149190
2017-04-04前場680.60684.70679.30682.403384540023070103680
2017-04-03後場694.00696.90687.30694.303375780023369883470
2017-04-03前場699.30699.40688.80694.403856940026734233320
2017-03-31後場713.60715.50699.70699.704276030030162510170
2017-03-31前場713.90717.90711.30713.402323970016605976200
2017-03-30後場710.00712.80706.60706.802445270017351824580
2017-03-30前場706.30712.60703.40711.902772120019590523780
2017-03-29後場711.00713.90709.80712.302454450017473351260
2017-03-29前場719.90719.90708.70711.703381270024108704100
2017-03-28後場715.20715.20710.90713.903401940024259223090
2017-03-28前場711.50715.60709.40714.703104880022130287500
2017-03-27後場704.00705.60702.20704.602680540018871848410
2017-03-27前場705.40708.20700.80703.703713880026134626100
2017-03-24後場719.70720.30716.20717.102617540018788251100
2017-03-24前場710.50722.80709.60719.603301440023677644690
2017-03-23後場708.10709.80705.90708.304067870028782228000
2017-03-23前場710.00715.60705.60707.905359200038069321540
2017-03-22後場714.50715.50712.50713.704541310032430217140
2017-03-22前場715.70719.60713.10714.207357690052693993120
2017-03-21後場747.60747.90744.50745.702745520020477285710
2017-03-21前場750.10752.20743.80746.904228880031587436850
2017-03-17後場762.50762.60758.80759.004266140032433131920
2017-03-17前場762.00765.40761.00763.002481470018933420270
2017-03-16後場768.70770.80764.90765.003590800027552622600
2017-03-16前場765.00768.60762.80766.603277050025078620210
2017-03-15後場767.70778.00767.10774.103657090028260290670
2017-03-15前場765.00767.60764.00766.701476810011307315850
2017-03-14後場767.10768.40766.10767.701901780014591645600
2017-03-14前場768.50769.60766.00766.601785220013699208050
2017-03-13後場769.60770.00767.30767.901693650013014002150
2017-03-13前場768.50771.50766.30769.102369360018210225470
2017-03-10後場768.30770.00766.10769.603299280025341795790
2017-03-10前場769.90769.90760.20767.606311330048460655180
2017-03-09後場756.40758.90756.20756.901866820014138975470
2017-03-09前場758.00759.20755.20756.301833800013881455440
2017-03-08後場754.20755.00752.30754.201628980012275524370
2017-03-08前場754.80756.20751.30754.101885970014218709460
2017-03-07後場756.30756.30753.70755.202173890016407706960
2017-03-07前場756.00757.40753.50756.402559900019344002300
2017-03-06後場755.80761.80755.60759.002800140021268203370
2017-03-06前場754.80757.20751.10756.202422930018277086030
2017-03-03後場760.70760.80754.30758.503560920026948183340
2017-03-03前場758.70761.90755.50761.402969760022532372390
2017-03-02後場771.50771.80763.00763.004610130035363708820
2017-03-02前場770.00776.00766.50772.808455710065217715400
2017-03-01後場742.60749.00739.10748.204382950032648158950
2017-03-01前場746.90746.90735.60739.604257030031581327940
2017-02-28後場746.00747.00738.40738.403963530029421933660
2017-02-28前場742.90745.90740.00745.403104140023041492690
2017-02-27後場742.50743.60737.60738.903509170025964028970
2017-02-27前場749.90751.00735.80740.905321200039467554340
2017-02-24後場761.20761.40756.20758.402740520020784805770
2017-02-24前場759.00764.50757.10761.102790920021235688540
2017-02-23後場761.90764.70759.20764.202313900017638214010
2017-02-23前場771.00771.40759.30761.003247700024811505280
2017-02-22後場772.10773.50771.60771.901915210014791040410
2017-02-22前場778.00778.00771.40772.203290970025499376060
2017-02-21後場774.90775.30772.20774.002287080017692713510
2017-02-21前場770.00775.40767.10773.602969040022936269150
2017-02-20後場767.80769.50766.80767.802176220016715991840
2017-02-20前場756.00766.90756.00766.902868850021862517190
2017-02-17後場762.10764.50758.40763.803231200024631610150
2017-02-17前場765.00769.60760.60762.102850400021787784880
2017-02-16後場769.90772.00765.50770.703165510024345609310
2017-02-16前場770.00778.80767.00769.805170590039961678780
2017-02-15後場773.20774.40768.30768.502991210023049049070
2017-02-15前場769.00778.80766.00773.205936570045912764100
2017-02-14後場765.00765.10753.80755.603434180026030915650
2017-02-14前場771.20771.40763.30764.402911380022326159020
2017-02-13後場772.10772.30764.40764.702885930022127465670
2017-02-13前場777.50777.90767.70771.804454350034454805390
2017-02-10後場762.00766.20761.70764.104503070034424187490
2017-02-10前場756.00762.30755.00761.505600560042494617710
2017-02-09後場745.30745.50740.00740.002691040019963479010
2017-02-09前場743.50747.70740.00747.402870500021344190500
2017-02-08後場748.80754.00746.70754.002416970018140093270
2017-02-08前場752.00756.00746.80747.403098810023252008140
2017-02-07後場754.40757.80750.70751.203392190025590556280
2017-02-07前場746.90754.10741.10752.103922570029314893170
2017-02-06後場762.00762.60753.50754.705142030038912345430
2017-02-06前場768.00768.10755.30763.608355790063703873860
2017-02-03後場733.50740.00727.70730.004601610033780277690
2017-02-03前場728.50746.00724.30730.807056240051853928800
2017-02-02後場729.00729.50719.10721.703663180026501486600
2017-02-02前場730.20734.30728.80730.503401350024872049870
2017-02-01後場719.80728.00719.00727.403188920023099686250
2017-02-01前場716.90721.10713.30719.504331710031045877290
2017-01-31後場732.50734.80729.20730.904109380030074229050
2017-01-31前場730.10736.90728.00732.303660590026812322070
2017-01-30後場741.70747.50741.30747.202417260018016716650
2017-01-30前場741.60747.30740.50742.202851230021184215780
2017-01-27後場753.00754.50749.70752.903832570028834003000
2017-01-27前場752.90758.20745.30751.006386140048071763180
2017-01-26後場739.30742.50738.60742.004360320032290213770
2017-01-26前場726.20742.50725.90738.307375930054252510420
2017-01-25後場709.60711.70708.00711.202429660017256843240
2017-01-25前場718.00719.30707.90708.304402040031483209030
2017-01-24後場706.00709.50705.20706.503092220021863120120
2017-01-24前場716.00717.90704.00706.505198410036912492030
2017-01-23後場727.70730.10725.30725.802211260016084540910
2017-01-23前場722.00731.00720.50727.103524450025606249520
2017-01-20後場727.00734.80726.00731.103415050024964668100
2017-01-20前場728.80732.30724.20725.802911000021186410400
2017-01-19後場726.00729.30722.00726.303229030023461259230
2017-01-19前場723.10731.50719.70727.205019720036426164720
2017-01-18後場702.10714.10700.30711.504601530032543208420
2017-01-18前場701.00706.40696.00702.105583880039100857270
2017-01-17後場715.80719.30712.90714.803620020025910396810
2017-01-17前場716.00721.10710.00715.704319120030883127360
2017-01-16後場727.70728.80726.00726.002099680015269244680
2017-01-16前場733.50737.50727.80728.503575520026216265600
2017-01-13後場728.60729.60727.00729.502741420019970829490
2017-01-13前場726.80731.30725.30725.803018820021963557860
2017-01-12後場729.50730.60725.70730.403192060023255026150
2017-01-12前場730.00735.40726.20729.503819960027907776940
2017-01-11後場734.80738.50733.30737.702891910021297598920
2017-01-11前場731.70737.90729.80734.202878640021114522510
2017-01-10後場730.00730.90726.70726.704045500029477453870
2017-01-10前場733.70736.50729.00731.903233750023672458430
2017-01-06後場738.00739.70735.30738.003090280022790113960
2017-01-06前場738.40739.70735.70737.403577300026387741570
2017-01-05後場744.00748.70743.60748.303240600024191216290
2017-01-05前場750.80752.80743.60746.504438830033247602280
2017-01-04後場751.50751.50743.90745.204606520034400568700
2017-01-04前場740.00751.50736.00751.506688020049860270650
2016-12-30後場716.50720.80716.10720.203278770023580541250
2016-12-30前場707.10719.70705.90716.003924070028046640050
2016-12-29後場718.90719.90715.90718.403430730024626190480
2016-12-29前場726.70726.70715.60717.104393660031620682950
2016-12-28後場736.10736.30732.60734.502268960016665003810
2016-12-28前場741.30741.40734.20735.302373770017497861580
2016-12-27後場745.30746.00736.50738.103064940022684957140
2016-12-27前場735.10745.80732.20745.003699180027445446220
2016-12-26後場733.40737.40731.50736.203010540022121094270
2016-12-26前場735.40738.90731.00734.803116670022901027830
2016-12-22後場736.00746.40734.00745.304979400036909679160
2016-12-22前場742.00743.20726.30737.006058780044494666990
2016-12-21後場752.90753.70747.00749.004631600034751117140
2016-12-21前場753.00761.30740.00752.605838070044026226800
2016-12-20後場746.90750.20741.00749.004926220036780770590
2016-12-20前場751.40754.00745.10746.204289900032137454820
2016-12-19後場760.00762.60757.30759.603413130025929167980
2016-12-19前場765.00767.40753.10759.704510630034280731970
2016-12-16後場770.00770.50764.30768.105177180039746794490
2016-12-16前場769.00772.50762.20769.908314110063806535240
2016-12-15後場749.90757.20747.70755.004715210035516100890
2016-12-15前場757.00767.00746.90749.908350140063302245330
2016-12-14後場747.20751.90746.70749.004149830031088596400
2016-12-14前場750.80750.80741.50746.904570270034113380830
2016-12-13後場745.00747.90738.20747.705494370040889899910
2016-12-13前場737.60752.60736.10745.106339060047289883570
2016-12-12後場739.30754.60735.50752.607753120057940632760
2016-12-12前場770.50773.30740.00744.1010161710077430151720
2016-12-09後場759.00766.20757.00762.808351040063622593770
2016-12-09前場748.00757.70747.70757.708672150065218547660
2016-12-08後場738.20746.10737.00746.105451130040495852840
2016-12-08前場740.00746.10736.20738.107280540053935282490
2016-12-07後場728.40735.00727.90734.406336180046443084370
2016-12-07前場723.00729.90718.70728.506713710048689872480
2016-12-06後場717.00719.10712.30716.205649660040471497810
2016-12-06前場722.70723.00712.90717.106852940049264426970
2016-12-05後場708.70710.00702.40708.705708870040352135530
2016-12-05前場715.00719.80704.70707.608830220062736089980
2016-12-02後場720.00728.60710.30726.10145916700105140469710
2016-12-02前場699.10722.20695.70719.30151914600107948733540
2016-12-01後場692.90693.00683.30687.105783940039807449140
2016-12-01前場690.00694.80681.90692.909605340066163803690
2016-11-30後場673.10674.20665.10669.807428350049665417160
2016-11-30前場677.00678.00671.70675.304431690029916381190
2016-11-29後場674.90676.80671.10673.904916150033129194530
2016-11-29前場664.40675.90662.40675.007571550050512268950
2016-11-28後場667.80675.00667.10671.308298510055732583560
2016-11-28前場651.70667.80650.60666.509209310060750503660
2016-11-25後場664.10664.20655.10661.707701180050761090180
2016-11-25前場671.70679.30661.20665.207906230052950734230
2016-11-24後場681.40684.70675.70677.005430830036853822770
2016-11-24前場694.00697.00677.50679.809795680067381351170
2016-11-22後場680.10682.30676.10680.705586150037929232940
2016-11-22前場675.00681.50669.60678.106862050046409774730
2016-11-21後場673.10680.60672.10678.607694620052141053610
2016-11-21前場664.50674.00654.30671.307675750050984021130
2016-11-18後場669.50669.80657.60662.209468740062787400020
2016-11-18前場690.00691.00668.50670.9010977560074453596220
2016-11-17後場667.00673.30661.80673.207367150049127811100
2016-11-17前場662.80668.50655.40665.7013080590086621573120
2016-11-16後場679.10687.30675.50682.8011608310078913535750
2016-11-16前場666.00682.40665.90681.00163409100110461838770
2016-11-15後場643.10652.90639.80643.0013130170084764623710
2016-11-15前場635.00644.70630.30643.7011617520074074697820
2016-11-14後場616.90620.10613.10617.006775790041785453790
2016-11-14前場620.00625.00613.00615.2010198320063177970450
2016-11-11後場605.00610.00600.50607.9013977140084626071540
2016-11-11前場589.00612.40587.60606.20224831800134840198960
2016-11-10後場554.50563.50553.80557.5010438280058251440420
2016-11-10前場549.00558.60544.70554.6017210980094834221560
2016-11-09後場500.20507.60492.00501.4015020520074986372770
2016-11-09前場538.00543.20512.00518.207968800042418853250
2016-11-08後場531.30534.50531.20533.002523110013452204200
2016-11-08前場532.70537.30529.10532.002984730015910336800
2016-11-07後場534.90535.10528.80529.402737340014542130720
2016-11-07前場529.30536.40527.70535.103791970020178373460
2016-11-04後場518.30519.90515.50519.403975000020599688160
2016-11-04前場525.00529.00515.50519.004627340024106514440
2016-11-02後場535.00535.10531.40534.103711750019794362610
2016-11-02前場536.00540.20535.30535.903458740018591492030
2016-11-01後場547.50549.80544.20547.003446130018844250350
2016-11-01前場547.10547.10540.80545.502954460016085439640
2016-10-31後場545.50546.20543.00544.604254090023164354300
2016-10-31前場541.80549.80539.10545.004542830024788818590
2016-10-28後場546.00546.10543.10543.906550580035663640770
2016-10-28前場544.00547.00540.50546.004715310025652469840
2016-10-27後場534.00537.70530.90534.703432270018323106690
2016-10-27前場531.00536.30530.20534.202976850015886140940
2016-10-26後場530.50533.40530.20532.902949890015712694930
2016-10-26前場532.00533.60528.00529.602514950013338669950
2016-10-25後場531.00532.50527.20530.503155640016734370380
2016-10-25前場524.40533.40524.00531.203894230020636220900
2016-10-24後場519.40521.60519.10520.302267080011796795200
2016-10-24前場524.80525.50517.60519.402289830011920142440
2016-10-21後場528.00529.60521.50524.203476040018280833210
2016-10-21前場526.00529.50521.70529.403702750019474438260
2016-10-20後場521.00524.20520.10523.503488010018218351230
2016-10-20前場513.40520.80512.10520.004175560021555047890
2016-10-19後場514.00515.50513.10513.402593530013332985610
2016-10-19前場514.60516.50510.50513.502730560014016686210
2016-10-18後場508.40512.50506.00512.003139330015996107320
2016-10-18前場508.80509.20502.30508.704330260021921911080
2016-10-17後場513.20514.70510.40512.402298650011772496230
2016-10-17前場511.00516.90510.30512.202683840013778185500
2016-10-14後場508.40510.60507.60509.702359380012019945170
2016-10-14前場506.60510.50504.60507.602867100014530636630
2016-10-13後場508.00510.10507.00508.402940780014943682260
2016-10-13前場511.00518.30508.00509.303611130018534567510
2016-10-12後場514.00514.20510.00510.403847890019683691620
2016-10-12前場514.20516.50509.10514.504003820020538396780
2016-10-11後場529.60529.90521.30523.003382260017729716240
2016-10-11前場529.70535.90527.20529.403153830016764399670
2016-10-07後場524.00526.70521.10526.602514220013176963100
2016-10-07前場528.20529.50523.10523.302178580011458645860
2016-10-06後場531.00532.00527.20527.203372320017844655690
2016-10-06前場529.50534.50527.90530.603916490020793134540
2016-10-05後場521.20522.90519.30522.902762200014405839050
2016-10-05前場521.90522.80514.10521.603279860017040930280
2016-10-04後場519.70521.40513.50516.603099480016040687040
2016-10-04前場509.50521.80509.50519.603553370018406672490
2016-10-03後場512.00512.00505.80507.202326720011821228010
2016-10-03前場511.40514.20507.00511.203366200017199697350
2016-09-30後場508.00508.60505.10505.103530690017887725940
2016-09-30前場500.00510.50500.00506.504764830024057142550
2016-09-29後場515.50521.20514.50516.003467030017958410660
2016-09-29前場517.70518.00510.40515.503609450018588326720
2016-09-28後場510.30511.50507.30509.203077030015669152920
2016-09-28前場519.00520.40507.50510.204060710020858389770
2016-09-27後場520.30528.00519.50526.205873180030793372790
2016-09-27前場519.00519.90511.00517.006101750031455220460
2016-09-26後場539.90540.30532.00533.604260760022820429900
2016-09-26前場541.00544.20537.70539.902819980015258200540
2016-09-23後場543.70545.60542.00544.803903420021229714080
2016-09-23前場548.00549.50538.60542.007718880041987743170
2016-09-21後場514.00554.80511.10553.3017580690095844373600
2016-09-21前場521.00521.70508.20514.504249930021795426760
2016-09-20後場516.30521.00512.60515.404891560025278944660
2016-09-20前場507.50521.30507.30516.504866110025106794020
2016-09-16後場510.70517.10507.20511.206235520031896771570
2016-09-16前場502.70511.50500.10510.004133520020890771390
2016-09-15後場497.40499.80495.20497.704080830020304349840
2016-09-15前場500.00502.10493.60496.405821860028963431130
2016-09-14後場508.80510.90506.80507.505976330030385051370
2016-09-14前場513.70513.80505.60507.906540820033317399840
2016-09-13後場524.70526.70521.00524.102952420015468294540
2016-09-13前場533.60534.40523.20523.903170100016750940420
2016-09-12後場531.60532.80528.60532.304121980021897679790
2016-09-12前場537.60544.10530.00531.604269240022902015700
2016-09-09後場548.70550.00546.20546.202368860012976880270
2016-09-09前場547.10551.40544.40546.004391810024050953280
2016-09-08後場545.60545.60539.60544.004188650022763363810
2016-09-08前場549.60552.00545.00546.103254970017839869190
2016-09-07後場547.50551.80545.90551.305256480028852747710
2016-09-07前場550.60556.00545.60548.904856310026749051840
2016-09-06後場569.60571.70563.40567.203755110021296037540
2016-09-06前場572.50576.60567.20568.403692330021114873930
2016-09-05後場586.40587.60564.50567.106439160037006579640
2016-09-05前場588.80592.00582.30588.504034160023724630280
2016-09-02後場574.00575.80568.20575.504087300023409410070
2016-09-02前場579.10579.70568.20574.304041600023207184300
2016-09-01後場577.70581.50572.40574.005207530030020907570
2016-09-01前場568.00578.70565.30577.905683220032578010050
2016-08-31後場562.70565.80561.10564.104616180026026587360
2016-08-31前場551.10563.50551.10561.505963430033361332060
2016-08-30後場540.10542.50539.10541.405129430027760371020
2016-08-30前場534.50541.30533.00539.702872740015446056730
2016-08-29後場539.10539.40535.00535.302325860012483218020
2016-08-29前場531.00539.40527.90539.104176640022308988560
2016-08-26後場522.00522.80518.70518.702329270012125079080
2016-08-26前場523.00523.00517.60522.502076080010803083550
2016-08-25後場522.50525.10521.60524.102065230010811050700
2016-08-25前場524.90525.50518.50521.302008400010477133010
2016-08-24後場527.40527.40524.80524.90165298008690394480
2016-08-24前場526.50533.60524.50526.402797370014782186050
2016-08-23後場526.80529.70522.30523.803286770017258124150
2016-08-23前場527.90531.80525.10526.80189264009980548000
2016-08-22後場525.70530.50524.80528.602837680014980870090
2016-08-22前場531.90534.40522.10525.303351570017633448670
2016-08-19後場532.00536.30531.00532.203128410016702615650
2016-08-19前場531.40536.20529.10529.102964250015802350140
2016-08-18後場540.00540.00526.10526.704278630022701660370
2016-08-18前場532.20542.40527.30539.404060440021758169930
2016-08-17後場530.50537.10530.30535.903762960020116825880
2016-08-17前場518.80532.30518.30530.403151290016587919430
2016-08-16後場525.00525.70518.00518.003159020016465418180
2016-08-16前場527.30531.80526.50529.201958790010362053630
2016-08-15後場527.10528.00524.30524.901955520010280024000
2016-08-15前場529.00532.90527.50528.702079740011025550720
2016-08-12後場526.50530.80525.30529.002949990015581522860
2016-08-12前場540.00540.40525.20526.204643850024825955230
2016-08-10後場533.00538.50532.90536.103206680017177771130
2016-08-10前場530.00537.60527.20533.303455330018376423430
2016-08-09後場531.30537.50530.20536.002871460015373927740
2016-08-09前場536.90541.80529.00529.504922260026436216810
2016-08-08後場528.00534.50527.60531.404201880022324193920
2016-08-08前場517.00531.20514.50528.204866110025494483130
2016-08-05後場506.00509.20503.00504.202733110013803275900
2016-08-05前場509.30512.90502.70507.703206490016248758680
2016-08-04後場499.80511.20499.10507.104910220024875024690
2016-08-04前場497.10504.00492.30496.803813420019011072240
2016-08-03後場495.70497.40489.90492.304430690021832148490
2016-08-03前場491.80502.80490.10494.605107830025278441780
2016-08-02後場528.00528.10512.30512.305657170029317975840
2016-08-02前場534.00537.80521.60527.905813110030782620330
2016-08-01後場534.90548.60533.70544.608565650046577441070
2016-08-01前場522.00534.50513.80533.406836410035950013530
2016-07-29後場490.00525.70484.10522.0015682830080331019680
2016-07-29前場485.80489.40482.40486.602629070012755438090
2016-07-28後場483.00485.20480.70484.602834070013702820670
2016-07-28前場492.30493.50480.30484.004295300020851280300
2016-07-27後場497.00505.90489.60497.306356290031706803880
2016-07-27前場495.40497.90487.30489.303341670016483099800
2016-07-26後場494.40499.90492.00495.402869710014209866830
2016-07-26前場499.00503.60491.70492.903698550018329169440
2016-07-25後場511.00511.80507.10508.902482160012647449600
2016-07-25前場514.00523.00511.00511.602928580015105581970
2016-07-22後場513.00515.40511.20514.902304420011829015090
2016-07-22前場507.00516.70505.90514.403007690015409273750
2016-07-21後場519.80522.10514.00522.103040920015799197770
2016-07-21前場520.00527.70511.40517.905229040027225181380
2016-07-20後場510.00512.20506.00510.903266280016651661820
2016-07-20前場519.00521.80507.40510.903443720017699352220
2016-07-19後場517.20522.20514.80521.602963810015380988240
2016-07-19前場535.00535.30514.10517.604553350023841054710
2016-07-15後場519.60529.90512.00518.806627160034500362570
2016-07-15前場503.00522.00501.10521.506465890033023838980
2016-07-14後場496.80500.50493.60497.504498740022366534220
2016-07-14前場497.40508.90488.60494.506671780033152731750
2016-07-13後場493.90507.10493.80497.608392740041974771700
2016-07-13前場496.90499.50483.30493.108540200041955284260
2016-07-12後場473.80482.60472.00472.605898460028095416760
2016-07-12前場460.00481.00457.50472.208049520037774366100
2016-07-11後場446.00449.30441.40446.505232450023310854960
2016-07-11前場439.90446.80434.20446.104075780017943854200
2016-07-08後場427.50431.00425.80428.703562690015264516490
2016-07-08前場435.80441.00426.70427.103505450015197063860
2016-07-07後場437.60437.60433.10434.202855140012418071380
2016-07-07前場431.00443.00430.70437.103922770017146123100
2016-07-06後場430.60433.80428.10433.805370080023135942410
2016-07-06前場439.00439.20430.50431.304452810019378528280
2016-07-05後場448.10450.30444.40450.002867630012844819130
2016-07-05前場453.00453.60443.80447.803475110015566326970
2016-07-04後場457.00459.00454.10455.302626140011976532880
2016-07-04前場457.30461.00453.00457.303041990013886936100
2016-07-01後場459.70459.90456.40459.902750520012603342570
2016-07-01前場461.80463.90455.90458.703657480016804354880
2016-06-30後場463.30463.50455.90455.904369060020053451440
2016-06-30前場468.00468.50458.90462.403711720017206677740
2016-06-29後場461.50462.90457.00458.503151670014471245720
2016-06-29前場460.90463.00451.50460.204267950019545260140
2016-06-28後場448.00455.00446.30448.703978170017889479280
2016-06-28前場449.00454.00435.00445.106468890028737380250
2016-06-27後場457.10458.00450.40455.903530280016037162930
2016-06-27前場468.00469.10453.70453.903847570017720975220
2016-06-24後場475.00477.70459.00470.008510280039801989000
2016-06-24前場521.40523.30488.80494.207190180036691457590
2016-06-23後場507.50515.90507.50514.003016800015478785400
2016-06-23前場498.60509.40497.00508.302709240013653109390
2016-06-22後場498.00502.70493.80500.602990740014937617200
2016-06-22前場503.00504.50493.50496.003395640016930025330
2016-06-21後場500.00508.10497.50506.002736160013788818150
2016-06-21前場492.00501.40486.60500.003279120016177240530
2016-06-20後場500.70502.70499.20499.802530980012680488960
2016-06-20前場496.80504.80491.60501.703729820018634316940

   ※ 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