[8306 東証1部] 三菱UFJ 前場後場 時系列データ (2007年)

[8306 東証1部] 三菱UFJ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28後場00
2007-12-28前場1060.001061.001035.001047.002398750025048786500
2007-12-27後場1084.001097.001075.001081.001526820016526290000
2007-12-27前場1092.001094.001072.001077.0065997007140088100
2007-12-26後場1099.001104.001091.001095.001474820016187324600
2007-12-26前場1090.001100.001083.001098.001623610017752093200
2007-12-25後場1082.001085.001074.001080.001295190013998866500
2007-12-25前場1090.001092.001078.001082.001702940018491169600
2007-12-21後場1045.001047.001031.001041.002361890024551750000
2007-12-21前場1045.001054.001027.001045.002022770021015031700
2007-12-20後場1068.001072.001046.001054.002597960027547065600
2007-12-20前場1064.001072.001053.001065.002804270029858390800
2007-12-19後場1058.001065.001031.001031.002325860024400785300
2007-12-19前場1056.001069.001040.001053.003150960033351018300
2007-12-18後場1060.001065.001023.001042.004022110041853566300
2007-12-18前場1003.001058.001002.001051.003871480039948280700
2007-12-17後場1049.001051.001028.001028.002810600029156547200
2007-12-17前場1042.001062.001040.001055.003151930033162941600
2007-12-14後場1091.001098.001062.001074.005405290058224045600
2007-12-14前場1106.001143.001095.001100.006939150077004477800
2007-12-13後場1166.001172.001126.001128.006157500070627440900
2007-12-13前場1205.001212.001163.001164.005116570060701772700
2007-12-12後場1205.001238.001202.001225.004253170051882753800
2007-12-12前場1188.001211.001186.001206.003180420038123077500
2007-12-11後場1234.001240.001228.001228.003429070042375581400
2007-12-11前場1240.001252.001224.001241.004241830052505066900
2007-12-10後場1231.001243.001207.001220.007728610095235041500
2007-12-10前場1200.001232.001200.001230.005446900066451796600
2007-12-07後場1228.001233.001192.001201.004483790054533062500
2007-12-07前場1235.001237.001223.001229.004339040053418896200
2007-12-06後場1200.001233.001192.001228.007110670086230397200
2007-12-06前場1172.001205.001170.001202.005845500069459743600
2007-12-05後場1124.001161.001121.001152.006449030073975278300
2007-12-05前場1123.001127.001112.001124.003912060043817855400
2007-12-04後場1136.001145.001117.001122.005857980066278870000
2007-12-04前場1110.001135.001104.001133.003998690044864315800
2007-12-03後場1112.001125.001111.001118.005615550062746362100
2007-12-03前場1120.001122.001095.001109.002747670030543722100
2007-11-30後場1094.001103.001081.001089.004219080046053878200
2007-11-30前場1071.001097.001063.001093.002531190027224857500
2007-11-29後場1073.001080.001065.001076.003865600041473973900
2007-11-29前場1060.001080.001055.001078.003653780038946027500
2007-11-28後場1025.001025.001007.001014.002556880025960542400
2007-11-28前場1031.001032.001019.001024.002254590023136029800
2007-11-27後場1042.001042.00996.001030.006598060067641998700
2007-11-27前場956.00976.00947.00962.003043830029264595600
2007-11-26後場980.001017.00974.00991.006113490060882728700
2007-11-26前場947.00972.00941.00972.003335010032045770700
2007-11-22後場919.00943.00917.00928.003280050030484267800
2007-11-22前場910.00930.00902.00912.002882350026353665300
2007-11-21後場930.00939.00918.00920.002802820026031210300
2007-11-21前場936.00950.00927.00927.002672840025109624600
2007-11-20後場921.00945.00919.00935.004020880037458045000
2007-11-20前場913.00929.00905.00915.002780950025457673100
2007-11-19後場946.00965.00940.00948.003002720028609943900
2007-11-19前場944.00980.00944.00945.002486550023959760800
2007-11-16後場923.00941.00920.00934.002997160027888693100
2007-11-16前場922.00935.00917.00927.003211470029780078500
2007-11-15後場991.00996.00962.00962.003340660032699300500
2007-11-15前場977.001003.00974.00990.003682130036415735400
2007-11-14後場956.00978.00956.00967.005008400048378565200
2007-11-14前場950.00954.00940.00953.003682480034881391100
2007-11-13後場920.00935.00901.00910.004777530043713373300
2007-11-13前場910.00943.00904.00924.003862000035759443200
2007-11-12後場894.00911.00881.00903.004068460036408071100
2007-11-12前場900.00908.00885.00895.003047210027315061600
2007-11-09後場942.00951.00913.00920.004288250040032451600
2007-11-09前場956.00987.00940.00942.003072640029477794700
2007-11-08後場965.00981.00961.00966.003717670035941859200
2007-11-08前場981.00981.00962.00965.002993050029040133900
2007-11-07後場1012.001015.00998.00998.004136180041564194400
2007-11-07前場1040.001040.001010.001014.001631720016672028100
2007-11-06後場1041.001046.001020.001020.001994980020618263400
2007-11-06前場1010.001044.001008.001043.001937320019953421300
2007-11-05後場1027.001031.001015.001017.004067720041534994200
2007-11-05前場1052.001052.001025.001027.001954720020204373000
2007-11-02後場1067.001070.001049.001052.003587410037988266700
2007-11-02前場1059.001070.001053.001067.002166830023043913500
2007-11-01後場1120.001121.001110.001119.003106190034644533600
2007-11-01前場1121.001136.001116.001118.002296620025768677100
2007-10-31後場1094.001144.001094.001139.004825350054309645100
2007-10-31前場1086.001102.001084.001094.001915250020907385700
2007-10-30後場1097.001123.001089.001111.003849760042621315200
2007-10-30前場1096.001109.001090.001093.001980040021743196600
2007-10-29後場1094.001104.001087.001091.003422650037482946800
2007-10-29前場1069.001095.001067.001088.003351950036243485900
2007-10-26後場1027.001042.001019.001042.002519610025965196400
2007-10-26前場1019.001035.001004.001021.001597230016300404700
2007-10-25後場1020.001022.001001.001018.003364650034068960000
2007-10-25前場1039.001044.001020.001023.001682150017328560800
2007-10-24後場1070.001071.001028.001038.002716790028445205000
2007-10-24前場1058.001073.001047.001073.002464930026174962200
2007-10-23後場1069.001080.001046.001046.003404990036170588300
2007-10-23前場1041.001068.001035.001066.002216410023329117100
2007-10-22後場1013.001043.001009.001027.003569010036687689600
2007-10-22前場1000.001011.00992.001009.003123060031304720400
2007-10-19後場1019.001038.001017.001027.003607050037076533500
2007-10-19前場1020.001022.001007.001019.002108580021392958000
2007-10-18後場1047.001051.001031.001040.002508200026156230000
2007-10-18前場1057.001062.001033.001051.002353460024742857700
2007-10-17後場1029.001039.001010.001017.004945540050461346000
2007-10-17前場1064.001064.001018.001021.003159540032766894200
2007-10-16後場1077.001083.001059.001059.003966550042334995600
2007-10-16前場1087.001106.001057.001072.004186210045150564900
2007-10-15後場1139.001141.001127.001127.002316390026267679100
2007-10-15前場1154.001160.001141.001144.001016150011684493200
2007-10-12後場1146.001170.001132.001170.002900660033241846600
2007-10-12前場1163.001170.001145.001151.001638410018901389000
2007-10-11後場1164.001203.001164.001178.003020600035687882500
2007-10-11前場1172.001182.001160.001163.001508660017611049200
2007-10-10後場1195.001195.001174.001185.002143800025369997400
2007-10-10前場1208.001208.001193.001195.001275950015316183600
2007-10-09後場1211.001211.001184.001188.002247890026918704000
2007-10-09前場1199.001214.001196.001213.001910460022973133400
2007-10-05後場1177.001193.001176.001187.002742920032491212100
2007-10-05前場1165.001179.001164.001172.001588160018592270600
2007-10-04後場1190.001190.001170.001171.003281100038727393400
2007-10-04前場1140.001195.001139.001193.003176260037324253600
2007-10-03後場1140.001164.001134.001158.004770330055040976300
2007-10-03前場1094.001142.001094.001127.003830250042583118500
2007-10-02後場1120.001127.001111.001114.003885730043480751200
2007-10-02前場1095.001127.001080.001119.003335970036757136200
2007-10-01後場1062.001068.001041.001055.003155250033240463700
2007-10-01前場1097.001102.001060.001060.002650200028656400300
2007-09-28後場00
2007-09-28前場00
2007-09-27後場00
2007-09-27前場00
2007-09-26後場00
2007-09-26前場00
2007-09-25後場00
2007-09-25前場00
2007-09-21後場1000000.001010000.001000000.001010000.002726227424690000
2007-09-21前場1010000.001020000.001000000.001000000.002353123740050000
2007-09-20後場1040000.001050000.001030000.001050000.002560126646900000
2007-09-20前場1060000.001060000.001040000.001040000.001151012133310000
2007-09-19後場1060000.001070000.001040000.001050000.004020542503360000
2007-09-19前場1060000.001060000.001050000.001050000.001750618496340000
2007-09-18後場998000.001010000.00990000.00990000.004812747926023000
2007-09-18前場1020000.001030000.00993000.00995000.005406554275750000
2007-09-14後場1020000.001050000.001010000.001040000.004598747561330000
2007-09-14前場1010000.001020000.001010000.001020000.002762427962750000
2007-09-13後場1010000.001020000.001000000.001000000.002502025178510000
2007-09-13前場1030000.001030000.001000000.001010000.001492715140680000
2007-09-12後場1040000.001050000.001010000.001020000.002950930498480000
2007-09-12前場1040000.001050000.001030000.001040000.001091911361240000
2007-09-11後場1020000.001060000.001010000.001040000.003860540054930000
2007-09-11前場1010000.001030000.001010000.001030000.001752017835360000
2007-09-10後場1040000.001040000.001020000.001030000.002722428093270000
2007-09-10前場1020000.001030000.001010000.001030000.001488315192890000
2007-09-07後場1060000.001070000.001050000.001060000.001655817516410000
2007-09-07前場1060000.001070000.001050000.001070000.001641117404730000
2007-09-06後場1070000.001080000.001050000.001080000.002202123551780000
2007-09-06前場1070000.001070000.001050000.001070000.001835019510170000
2007-09-05後場1090000.001100000.001070000.001090000.002432226332190000
2007-09-05前場1110000.001120000.001090000.001090000.001571617343830000
2007-09-04後場1100000.001110000.001080000.001090000.001220313315780000
2007-09-04前場1100000.001110000.001090000.001110000.0049385435980000
2007-09-03後場1110000.001110000.001100000.001100000.001021711268730000
2007-09-03前場1120000.001120000.001100000.001100000.00964510709860000
2007-08-31後場1080000.001110000.001080000.001110000.005556761084070000
2007-08-31前場1090000.001090000.001070000.001080000.001221013214040000
2007-08-30後場1100000.001100000.001070000.001090000.002568727821960000
2007-08-30前場1110000.001110000.001090000.001090000.001116912318000000
2007-08-29後場1070000.001100000.001060000.001100000.002675428987260000
2007-08-29前場1070000.001090000.001060000.001070000.002163923234920000
2007-08-28後場1130000.001130000.001100000.001110000.002202524455320000
2007-08-28前場1110000.001130000.001110000.001130000.001188113296840000
2007-08-27後場1160000.001160000.001130000.001130000.001404316006360000
2007-08-27前場1150000.001170000.001150000.001160000.001243514408620000
2007-08-24後場1140000.001150000.001130000.001130000.002367926979930000
2007-08-24前場1130000.001150000.001110000.001140000.002591829411200000
2007-08-23後場1140000.001140000.001120000.001130000.002832432092380000
2007-08-23前場1120000.001140000.001110000.001140000.002329226194680000
2007-08-22後場1080000.001090000.001070000.001080000.001504216242880000
2007-08-22前場1100000.001110000.001060000.001080000.002296424901120000
2007-08-21後場1120000.001130000.001100000.001100000.001939521533520000
2007-08-21前場1110000.001120000.001080000.001110000.001880320672930000
2007-08-20後場1100000.001120000.001090000.001090000.004233646768670000
2007-08-20前場1100000.001110000.001080000.001100000.003545938807500000
2007-08-17後場1130000.001130000.001050000.001060000.006507070786660000
2007-08-17前場1120000.001160000.001100000.001130000.006894578011390000
2007-08-16後場1030000.001110000.001020000.001110000.008404289180480000
2007-08-16前場1050000.001060000.001030000.001040000.003321834514540000
2007-08-15後場1080000.001080000.001070000.001080000.002304724806450000
2007-08-15前場1110000.001110000.001070000.001080000.003038433136270000
2007-08-14後場1130000.001140000.001120000.001140000.002733730998480000
2007-08-14前場1150000.001160000.001130000.001130000.001435516421850000
2007-08-13後場1170000.001180000.001160000.001160000.0081819556300000
2007-08-13前場1180000.001190000.001170000.001170000.001145813508880000
2007-08-10後場1170000.001180000.001160000.001180000.002551029904190000
2007-08-10前場1170000.001180000.001160000.001160000.002272826585860000
2007-08-09後場1230000.001240000.001220000.001220000.003395941711930000
2007-08-09前場1220000.001230000.001210000.001230000.002062925188300000
2007-08-08後場1200000.001210000.001190000.001200000.002362828350550000
2007-08-08前場1180000.001200000.001170000.001200000.001354616025910000
2007-08-07後場1160000.001170000.001150000.001160000.001318315273890000
2007-08-07前場1170000.001180000.001160000.001160000.001401516382490000
2007-08-06後場1150000.001160000.001140000.001160000.003609341590090000
2007-08-06前場1140000.001150000.001130000.001150000.001679519171870000
2007-08-03後場1180000.001200000.001180000.001190000.002799133303940000
2007-08-03前場1210000.001220000.001190000.001190000.002086325226430000
2007-08-02後場1200000.001200000.001170000.001190000.003644243194150000
2007-08-02前場1210000.001220000.001200000.001200000.001901322976430000
2007-08-01後場1220000.001230000.001200000.001210000.004072849303790000
2007-08-01前場1240000.001240000.001210000.001220000.002603431983100000
2007-07-31後場1270000.001280000.001270000.001270000.001133414419670000
2007-07-31前場1280000.001290000.001270000.001270000.0073189355680000
2007-07-30後場1280000.001290000.001270000.001270000.001609420585840000
2007-07-30前場1270000.001280000.001270000.001270000.0074819517970000
2007-07-27後場1290000.001310000.001280000.001290000.003234441811940000
2007-07-27前場1290000.001300000.001280000.001290000.002126127451850000
2007-07-26後場1330000.001340000.001320000.001330000.002083127731580000
2007-07-26前場1330000.001350000.001330000.001330000.001928225811440000
2007-07-25後場1330000.001350000.001320000.001330000.003952152806520000
2007-07-25前場1300000.001340000.001300000.001330000.002331030692050000
2007-07-24後場1310000.001330000.001300000.001310000.002171328593950000
2007-07-24前場1300000.001310000.001290000.001300000.001427618559750000
2007-07-23後場1290000.001300000.001290000.001300000.001127914622580000
2007-07-23前場1290000.001300000.001290000.001290000.0068898905190000
2007-07-20後場1320000.001330000.001310000.001310000.001732622852460000
2007-07-20前場1330000.001340000.001320000.001320000.001448819256490000
2007-07-19後場1320000.001330000.001310000.001320000.001725522790020000
2007-07-19前場1320000.001330000.001310000.001310000.001706122500010000
2007-07-18後場1320000.001340000.001320000.001330000.001838824399410000
2007-07-18前場1340000.001350000.001320000.001320000.001846424598340000
2007-07-17後場1350000.001360000.001340000.001350000.003056841258460000
2007-07-17前場1370000.001370000.001350000.001360000.001091714864350000
2007-07-13後場1370000.001380000.001360000.001370000.002451133595140000
2007-07-13前場1380000.001380000.001370000.001380000.001278817620770000
2007-07-12後場1350000.001370000.001350000.001350000.002008427269890000
2007-07-12前場1350000.001360000.001350000.001350000.0060818235370000
2007-07-11後場1350000.001360000.001340000.001340000.001598021570320000
2007-07-11前場1350000.001370000.001350000.001360000.001320717940570000
2007-07-10後場1370000.001380000.001360000.001370000.001513520708960000
2007-07-10前場1370000.001380000.001360000.001360000.00972813315910000
2007-07-09後場1370000.001380000.001360000.001380000.001221816803230000
2007-07-09前場1360000.001370000.001360000.001370000.0030924212380000
2007-07-06後場1360000.001370000.001350000.001360000.00894112186020000
2007-07-06前場1370000.001370000.001350000.001350000.001616722032820000
2007-07-05後場1370000.001380000.001360000.001370000.001343218385660000
2007-07-05前場1360000.001380000.001360000.001380000.00966213240230000
2007-07-04後場1370000.001380000.001360000.001360000.001352818465990000
2007-07-04前場1380000.001380000.001370000.001370000.0037255125810000
2007-07-03後場1370000.001390000.001370000.001380000.001821225117490000
2007-07-03前場1380000.001390000.001370000.001370000.001786324645400000
2007-07-02後場1360000.001370000.001350000.001370000.001332218174180000
2007-07-02前場1360000.001370000.001350000.001360000.00775810541270000
2007-06-29後場1360000.001360000.001350000.001360000.001121215232590000
2007-06-29前場1360000.001370000.001350000.001350000.00961513048580000
2007-06-28後場1350000.001360000.001350000.001360000.00846911492600000
2007-06-28前場1340000.001360000.001340000.001360000.001646322215500000
2007-06-27後場1350000.001360000.001340000.001340000.002066927795230000
2007-06-27前場1370000.001370000.001350000.001350000.00782810643080000
2007-06-26後場1370000.001370000.001360000.001370000.00792210827210000
2007-06-26前場1360000.001370000.001360000.001370000.00953513004160000
2007-06-25後場1360000.001370000.001350000.001360000.002880339185880000
2007-06-25前場1370000.001380000.001360000.001360000.001442419749810000
2007-06-22後場1370000.001380000.001360000.001380000.002939040315760000
2007-06-22前場1390000.001400000.001370000.001370000.002031728116910000
2007-06-21後場1400000.001410000.001390000.001400000.001876426278160000
2007-06-21前場1400000.001410000.001400000.001410000.0068289570400000
2007-06-20後場1410000.001420000.001410000.001410000.00834111770280000
2007-06-20前場1420000.001420000.001410000.001410000.0056608015270000
2007-06-19後場1410000.001420000.001400000.001410000.001860026227880000
2007-06-19前場1420000.001420000.001410000.001410000.0041935940230000
2007-06-18後場1430000.001430000.001410000.001430000.002464335039130000
2007-06-18前場1430000.001430000.001420000.001430000.00908212972540000
2007-06-15後場1410000.001430000.001410000.001430000.001982128220350000
2007-06-15前場1420000.001420000.001410000.001420000.00712810106350000
2007-06-14後場1420000.001420000.001410000.001420000.001058314979900000
2007-06-14前場1420000.001420000.001410000.001420000.0056147963480000
2007-06-13後場1400000.001420000.001400000.001400000.001458220531960000
2007-06-13前場1410000.001420000.001400000.001400000.001826425748450000
2007-06-12後場1410000.001420000.001410000.001420000.001176816666750000
2007-06-12前場1420000.001420000.001410000.001420000.001132316053000000
2007-06-11後場1410000.001420000.001400000.001400000.002062729066850000
2007-06-11前場1410000.001420000.001410000.001420000.001006014229160000
2007-06-08後場1400000.001410000.001390000.001390000.002560135824040000
2007-06-08前場1400000.001410000.001390000.001400000.005354774993270000
2007-06-07後場1390000.001420000.001390000.001410000.002920241056090000
2007-06-07前場1390000.001400000.001390000.001400000.00847511818290000
2007-06-06後場1400000.001410000.001400000.001410000.001205616938170000
2007-06-06前場1400000.001410000.001390000.001400000.00926512979700000
2007-06-05後場1390000.001400000.001390000.001390000.00897512496420000
2007-06-05前場1410000.001410000.001390000.001400000.001109215522990000
2007-06-04後場1410000.001420000.001400000.001410000.001594422472130000
2007-06-04前場1410000.001420000.001410000.001410000.00903812760300000
2007-06-01後場1410000.001410000.001400000.001400000.001599822454270000
2007-06-01前場1400000.001410000.001400000.001400000.001329718638380000
2007-05-31後場1400000.001400000.001390000.001400000.002478434617200000
2007-05-31前場1400000.001410000.001390000.001400000.002119929675170000
2007-05-30後場1390000.001400000.001380000.001390000.001769024595830000
2007-05-30前場1400000.001410000.001380000.001400000.002143629953890000
2007-05-29後場1380000.001400000.001380000.001400000.001811125243790000
2007-05-29前場1370000.001390000.001370000.001390000.00903112464600000
2007-05-28後場1380000.001380000.001360000.001380000.001848925343380000
2007-05-28前場1380000.001390000.001370000.001380000.001538721239500000
2007-05-25後場1380000.001390000.001370000.001380000.001771924434950000
2007-05-25前場1390000.001390000.001370000.001370000.002116129233800000
2007-05-24後場1390000.001410000.001380000.001410000.003269345728500000
2007-05-24前場1400000.001400000.001380000.001400000.002844539519970000
2007-05-23後場1420000.001430000.001410000.001410000.006365590284160000
2007-05-23前場1390000.001420000.001390000.001410000.006106785840790000
2007-05-22後場1350000.001360000.001340000.001360000.003182043088890000
2007-05-22前場1330000.001350000.001320000.001350000.002157828886280000
2007-05-21後場1310000.001320000.001300000.001320000.002638134712820000
2007-05-21前場1310000.001310000.001300000.001300000.0048076287780000
2007-05-18後場1310000.001320000.001300000.001300000.001555920304130000
2007-05-18前場1320000.001320000.001310000.001310000.0028713776890000
2007-05-17後場1320000.001330000.001310000.001310000.001490919609910000
2007-05-17前場1330000.001340000.001320000.001320000.001411518762390000
2007-05-16後場1310000.001320000.001310000.001320000.0073829725720000
2007-05-16前場1320000.001330000.001310000.001310000.001366818032320000
2007-05-15後場1340000.001350000.001330000.001330000.00927312383550000
2007-05-15前場1340000.001350000.001330000.001350000.001534120560840000
2007-05-14後場1360000.001360000.001340000.001340000.001013213657810000
2007-05-14前場1350000.001360000.001340000.001360000.001856225096440000
2007-05-11後場1320000.001340000.001320000.001340000.001737223147580000
2007-05-11前場1330000.001340000.001320000.001320000.0069289203320000
2007-05-10後場1350000.001360000.001340000.001340000.002071127913650000
2007-05-10前場1360000.001370000.001350000.001350000.001831124874880000
2007-05-09後場1340000.001350000.001330000.001340000.002889738729940000
2007-05-09前場1330000.001340000.001320000.001340000.001906325363890000
2007-05-08後場1330000.001340000.001320000.001320000.002956439298110000
2007-05-08前場1310000.001330000.001300000.001320000.002101927693260000
2007-05-07後場1290000.001300000.001280000.001290000.002314329880210000
2007-05-07前場1280000.001290000.001270000.001290000.001834723508370000
2007-05-02後場1250000.001260000.001240000.001260000.002797234998790000
2007-05-02前場1250000.001260000.001240000.001250000.0058597311840000
2007-05-01後場1240000.001250000.001240000.001250000.001193714882830000
2007-05-01前場1260000.001260000.001240000.001240000.00977812240160000
2007-04-27後場1260000.001260000.001250000.001250000.002615532788160000
2007-04-27前場1260000.001280000.001250000.001250000.003792647978150000
2007-04-26後場1280000.001280000.001270000.001280000.001735822158230000
2007-04-26前場1280000.001290000.001270000.001270000.001731522152760000
2007-04-25後場1290000.001290000.001280000.001280000.001694321778870000
2007-04-25前場1290000.001300000.001280000.001280000.0063228131660000
2007-04-24後場1280000.001310000.001280000.001290000.002131927537350000
2007-04-24前場1270000.001290000.001270000.001290000.00984112577690000
2007-04-23後場1310000.001310000.001280000.001290000.001728322400450000
2007-04-23前場1320000.001320000.001300000.001310000.00892811733660000
2007-04-20後場1280000.001300000.001280000.001300000.002072326770480000
2007-04-20前場1290000.001290000.001280000.001280000.00866411153330000
2007-04-19後場1300000.001310000.001290000.001300000.002346830528790000
2007-04-19前場1310000.001320000.001300000.001300000.001397818292220000
2007-04-18後場1320000.001330000.001310000.001330000.001981426173180000
2007-04-18前場1330000.001330000.001310000.001320000.001029513632100000
2007-04-17後場1330000.001340000.001310000.001330000.002197929103300000
2007-04-17前場1340000.001350000.001330000.001330000.00963312907310000
2007-04-16後場1330000.001340000.001330000.001330000.00921212274710000
2007-04-16前場1340000.001350000.001330000.001330000.0062328336360000
2007-04-13後場1340000.001340000.001320000.001330000.002341131181540000
2007-04-13前場1350000.001360000.001340000.001340000.00867511696380000
2007-04-12後場1350000.001370000.001350000.001350000.001758223850900000
2007-04-12前場1370000.001370000.001350000.001350000.00963013092850000
2007-04-11後場1370000.001380000.001370000.001380000.00859811818690000
2007-04-11前場1370000.001380000.001370000.001380000.0065418982280000
2007-04-10後場1370000.001380000.001370000.001380000.00919012617380000
2007-04-10前場1360000.001380000.001350000.001370000.001655622637030000
2007-04-09後場1370000.001380000.001360000.001370000.00980413415810000
2007-04-09前場1360000.001380000.001360000.001370000.0060858348990000
2007-04-06後場1360000.001370000.001350000.001370000.00781210658800000
2007-04-06前場1370000.001370000.001350000.001350000.00948812921510000
2007-04-05後場1370000.001370000.001360000.001360000.001158415829070000
2007-04-05前場1370000.001380000.001360000.001360000.0061918473300000
2007-04-04後場1370000.001380000.001370000.001380000.001100415135120000
2007-04-04前場1370000.001380000.001360000.001380000.001645322552050000
2007-04-03後場1350000.001360000.001340000.001360000.001688322863480000
2007-04-03前場1330000.001360000.001330000.001340000.001259516953480000
2007-04-02後場1350000.001350000.001320000.001320000.001556320708040000
2007-04-02前場1350000.001360000.001340000.001350000.00755510208570000
2007-03-30後場1340000.001360000.001330000.001330000.002429132664180000
2007-03-30前場1330000.001350000.001330000.001340000.00963512881290000
2007-03-29後場1320000.001330000.001310000.001330000.002078227484940000
2007-03-29前場1310000.001320000.001300000.001320000.001646221576050000
2007-03-28後場1340000.001340000.001320000.001330000.001922125572370000
2007-03-28前場1340000.001360000.001330000.001340000.001627321914530000
2007-03-27後場1360000.001360000.001340000.001340000.001157215561260000
2007-03-27前場1360000.001370000.001350000.001360000.0057327782380000
2007-03-26後場1360000.001370000.001350000.001370000.002343831896630000
2007-03-26前場1380000.001380000.001350000.001360000.001504020576380000
2007-03-23後場1380000.001380000.001360000.001370000.001717023550960000
2007-03-23前場1370000.001380000.001360000.001380000.001136515603700000
2007-03-22後場1360000.001370000.001350000.001350000.002620635588450000
2007-03-22前場1350000.001360000.001350000.001350000.001426819328180000
2007-03-20後場1330000.001330000.001320000.001320000.002150228503460000
2007-03-20前場1310000.001330000.001310000.001330000.001979726129670000
2007-03-19後場1270000.001290000.001270000.001290000.003005138488450000
2007-03-19前場1280000.001300000.001260000.001270000.004738160480520000
2007-03-16後場1300000.001330000.001280000.001310000.005776075335040000
2007-03-16前場1330000.001340000.001300000.001300000.002862837775580000
2007-03-15後場1350000.001360000.001340000.001350000.002204129731080000
2007-03-15前場1370000.001380000.001330000.001360000.003789351326330000
2007-03-14後場1360000.001370000.001360000.001370000.001637922383280000
2007-03-14前場1380000.001380000.001360000.001360000.002230430652610000
2007-03-13後場1400000.001410000.001390000.001390000.001340018693390000
2007-03-13前場1410000.001410000.001400000.001400000.0060888562650000
2007-03-12後場1420000.001420000.001390000.001400000.001709624001590000
2007-03-12前場1410000.001420000.001400000.001410000.0069259774480000
2007-03-09後場1400000.001410000.001400000.001400000.001248017490090000
2007-03-09前場1400000.001410000.001390000.001400000.003149744112860000
2007-03-08後場1390000.001410000.001390000.001400000.002022428297100000
2007-03-08前場1390000.001400000.001380000.001390000.001355418844590000
2007-03-07後場1400000.001400000.001380000.001380000.001113715486850000
2007-03-07前場1410000.001410000.001380000.001380000.003557849636530000
2007-03-06後場1380000.001400000.001380000.001390000.002962041167170000
2007-03-06前場1380000.001400000.001380000.001380000.002958241072240000
2007-03-05後場1400000.001400000.001380000.001380000.003704151381730000
2007-03-05前場1400000.001410000.001390000.001400000.003214944987980000
2007-03-02後場1420000.001430000.001410000.001420000.001443720506810000
2007-03-02前場1430000.001440000.001420000.001420000.001391719874780000
2007-03-01後場1440000.001440000.001420000.001430000.003816254656400000
2007-03-01前場1450000.001470000.001440000.001440000.001262318348110000
2007-02-28後場1440000.001460000.001440000.001460000.002047329663040000
2007-02-28前場1430000.001460000.001420000.001450000.004141259485080000
2007-02-27後場1490000.001500000.001490000.001490000.001105416498510000
2007-02-27前場1500000.001510000.001490000.001490000.001442921628100000
2007-02-26後場1510000.001520000.001500000.001510000.001756026448150000
2007-02-26前場1530000.001540000.001510000.001510000.001401521363740000
2007-02-23後場1510000.001540000.001510000.001520000.003687456165830000
2007-02-23前場1530000.001530000.001510000.001510000.00986315009350000
2007-02-22後場1530000.001530000.001510000.001520000.002245734177370000
2007-02-22前場1530000.001540000.001520000.001530000.002270034776160000
2007-02-21後場1490000.001530000.001490000.001510000.005252779414390000
2007-02-21前場1480000.001500000.001480000.001500000.00752611197840000
2007-02-20後場1480000.001500000.001480000.001500000.001903728371670000
2007-02-20前場1500000.001500000.001480000.001490000.00920113718090000
2007-02-19後場1480000.001500000.001480000.001500000.00996814886660000
2007-02-19前場1490000.001490000.001470000.001490000.00719010656400000
2007-02-16後場1490000.001500000.001480000.001490000.001988329633850000
2007-02-16前場1480000.001490000.001470000.001490000.001195317715000000
2007-02-15後場1490000.001500000.001480000.001500000.002073730922140000
2007-02-15前場1490000.001500000.001480000.001490000.001907328386140000
2007-02-14後場1480000.001490000.001470000.001480000.001732325698000000
2007-02-14前場1480000.001490000.001470000.001480000.002378135184590000
2007-02-13後場1470000.001480000.001460000.001460000.002208132401330000
2007-02-13前場1450000.001470000.001450000.001470000.001993329155510000
2007-02-09後場1440000.001460000.001430000.001440000.005198875032090000
2007-02-09前場1400000.001440000.001390000.001440000.005067571702640000
2007-02-08後場1400000.001410000.001390000.001400000.001845725826460000
2007-02-08前場1400000.001410000.001400000.001400000.001207616931650000
2007-02-07後場1410000.001420000.001400000.001400000.002573136259820000
2007-02-07前場1410000.001420000.001400000.001420000.002171730634460000
2007-02-06後場1410000.001420000.001400000.001410000.003561050205250000
2007-02-06前場1410000.001420000.001390000.001410000.002984041937470000
2007-02-05後場1420000.001430000.001410000.001420000.002933641620820000
2007-02-05前場1450000.001450000.001420000.001420000.002902341707950000
2007-02-02後場1470000.001470000.001450000.001450000.001674824448620000
2007-02-02前場1470000.001480000.001460000.001470000.001092216053330000
2007-02-01後場1460000.001470000.001450000.001460000.002242332756980000
2007-02-01前場1460000.001470000.001450000.001460000.001478421599140000
2007-01-31後場1460000.001470000.001450000.001460000.002467335980850000
2007-01-31前場1460000.001470000.001460000.001470000.00783911457830000
2007-01-30後場1470000.001480000.001460000.001460000.002235432789760000
2007-01-30前場1480000.001480000.001470000.001470000.00858412668200000
2007-01-29後場1470000.001480000.001460000.001470000.001929928390130000
2007-01-29前場1480000.001490000.001460000.001480000.002970443824300000
2007-01-26後場1510000.001510000.001500000.001500000.001057315895080000
2007-01-26前場1510000.001520000.001500000.001510000.00849412819630000
2007-01-25後場1520000.001530000.001510000.001520000.002167532935930000
2007-01-25前場1530000.001540000.001520000.001520000.001088416646200000
2007-01-24後場1540000.001550000.001520000.001520000.002336235768520000
2007-01-24前場1540000.001550000.001530000.001530000.001793027617040000
2007-01-23後場1540000.001540000.001530000.001530000.0063519743570000
2007-01-23前場1540000.001550000.001530000.001530000.001689025997870000
2007-01-22後場1520000.001550000.001520000.001550000.002663040996980000
2007-01-22前場1520000.001530000.001510000.001520000.001015115449680000
2007-01-19後場1500000.001520000.001500000.001510000.001825127585970000
2007-01-19前場1530000.001530000.001500000.001500000.002149532619550000
2007-01-18後場1530000.001530000.001510000.001530000.002250234307070000
2007-01-18前場1520000.001530000.001510000.001520000.002188233331320000
2007-01-17後場1520000.001540000.001520000.001530000.001721026389340000
2007-01-17前場1540000.001550000.001520000.001530000.001651425352690000
2007-01-16後場1540000.001550000.001530000.001530000.001556423916090000
2007-01-16前場1540000.001550000.001530000.001550000.001264419476060000
2007-01-15後場1530000.001550000.001530000.001530000.002746842257740000
2007-01-15前場1520000.001540000.001520000.001530000.002879744073810000
2007-01-12後場1500000.001520000.001490000.001510000.002296534629310000
2007-01-12前場1480000.001500000.001470000.001490000.001473221862390000
2007-01-11後場1490000.001500000.001470000.001470000.001276618902520000
2007-01-11前場1490000.001500000.001480000.001500000.00833712434660000
2007-01-10後場1510000.001510000.001490000.001490000.001602224021850000
2007-01-10前場1520000.001520000.001500000.001510000.002163532691090000
2007-01-09後場1500000.001520000.001500000.001510000.001735626179800000
2007-01-09前場1480000.001510000.001480000.001510000.002042030480320000
2007-01-05後場1490000.001500000.001480000.001490000.001386520647740000
2007-01-05前場1490000.001500000.001480000.001490000.001996129743660000
2007-01-04後場00
2007-01-04前場1480000.001490000.001480000.001490000.001587123583080000

   ※ 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。 

Twitter