[8306 東証1部] 三菱UFJ 前場後場 時系列データ (2008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 
2008-12-30後場00
2008-12-30前場559.00561.00549.00549.003193320017686657800
2008-12-29後場547.00558.00543.00556.003459870019053228300
2008-12-29前場554.00559.00547.00548.002595720014328555200
2008-12-26後場551.00560.00547.00560.003002650016669103200
2008-12-26前場554.00556.00543.00550.00161981008915608800
2008-12-25後場538.00545.00532.00545.002751170014783764800
2008-12-25前場539.00549.00537.00540.002436670013217255900
2008-12-24後場538.00542.00526.00533.006480830034583391200
2008-12-24前場556.00564.00536.00536.004576600025155511000
2008-12-22後場582.00586.00575.00576.003774810021860448400
2008-12-22前場570.00596.00569.00586.005486290032075366400
2008-12-19後場557.00572.00544.00560.007494680041898346300
2008-12-19前場552.00571.00541.00554.007167450040139748500
2008-12-18後場530.00546.00527.00542.006725390035982446500
2008-12-18前場519.00532.00517.00531.005595010029492066800
2008-12-17後場518.00519.00507.00519.005388650027667631500
2008-12-17前場528.00531.00514.00516.005298580027798158800
2008-12-16後場497.00511.00495.00508.006693950033542615500
2008-12-16前場497.00504.00491.00497.009225120045884217000
2008-12-15後場518.00523.00513.00517.005459670028259780500
2008-12-15前場507.00519.00504.00516.004905830025058114000
2008-12-12後場500.00500.00470.00484.005153190024953207700
2008-12-12前場485.00503.00484.00503.005636440027637512300
2008-12-11後場490.00502.00488.00500.007095200035234936300
2008-12-11前場468.00496.00461.00491.005145190024579471500
2008-12-10後場455.00473.00453.00468.005890120027343161200
2008-12-10前場453.00454.00444.00452.003679360016539701600
2008-12-09後場465.00465.00449.00458.006602330030096129800
2008-12-09前場445.00467.00442.00465.009916350045239660600
2008-12-08後場438.00447.00427.00430.008205200036032844100
2008-12-08前場430.00449.00430.00434.004094900017914136300
2008-12-05後場438.00447.00435.00435.004281490018808646200
2008-12-05前場452.00453.00431.00437.004095760017947415500
2008-12-04後場461.00461.00448.00460.003966850018021871300
2008-12-04前場471.00471.00456.00461.002466860011431630100
2008-12-03後場475.00478.00467.00470.002444080011532848400
2008-12-03前場479.00482.00470.00474.002916360013893612100
2008-12-02後場479.00480.00472.00474.002678890012756710400
2008-12-02前場477.00479.00472.00478.002889590013765260300
2008-12-01後場510.00515.00503.00509.002428120012358805300
2008-12-01前場519.00522.00506.00507.002101190010805006000
2008-11-28後場526.00531.00512.00521.005062560026438388800
2008-11-28前場512.00525.00511.00524.002703060013939661900
2008-11-27後場520.00527.00513.00518.004421950023066485500
2008-11-27前場510.00519.00507.00518.002415870012427285000
2008-11-26後場494.00500.00492.00498.003166200015711784300
2008-11-26前場491.00501.00486.00490.002786520013734414100
2008-11-25後場505.00510.00493.00506.004422640022161682600
2008-11-25前場532.00535.00503.00509.003632370018883957700
2008-11-21後場475.00492.00466.00492.006138340029286922800
2008-11-21前場455.00480.00453.00471.004467250020682712500
2008-11-20後場477.00482.00465.00480.004036070019106007400
2008-11-20前場486.00486.00473.00477.003788170018192441600
2008-11-19後場505.00513.00501.00511.003382940017147360800
2008-11-19前場526.00538.00509.00510.003476040018179957400
2008-11-18後場566.00568.00541.00546.005175880028617092400
2008-11-18前場565.00572.00562.00569.003267260018515242700
2008-11-17後場592.00607.00578.00585.002940860017463446600
2008-11-17前場590.00590.00569.00588.002406690013915368200
2008-11-14後場604.00605.00588.00595.003353230019912560700
2008-11-14前場626.00628.00604.00609.002316250014257508300
2008-11-13後場594.00598.00583.00592.003049010017973304600
2008-11-13前場585.00592.00580.00588.002555790014977394400
2008-11-12後場620.00622.00611.00615.002782900017138526500
2008-11-12前場611.00627.00608.00625.002828950017449595500
2008-11-11後場647.00661.00633.00633.002868680018579166900
2008-11-11前場650.00650.00632.00641.002303100014743376700
2008-11-10後場660.00660.00649.00652.002528930016564466400
2008-11-10前場669.00674.00657.00663.002253570014997113500
2008-11-07後場644.00661.00626.00639.004139270026697137600
2008-11-07前場620.00632.00610.00629.002825070017485247000
2008-11-06後場646.00651.00638.00650.003089490019919294400
2008-11-06前場649.00660.00643.00645.003113280020289044600
2008-11-05後場693.00699.00675.00698.005010790034508815200
2008-11-05前場667.00686.00659.00683.004176400028112926200
2008-11-04後場627.00641.00626.00627.004403860027861152400
2008-11-04前場633.00639.00618.00623.002717440017074019900
2008-10-31後場607.00632.00589.00598.006354230039040045500
2008-10-31前場600.00624.00588.00608.004231630025732467600
2008-10-30後場606.00650.00601.00632.007522490047377789200
2008-10-30前場586.00613.00576.00596.003914180023249081000
2008-10-29後場602.00606.00545.00594.005374680030994165000
2008-10-29前場611.00633.00582.00599.005014730030464420400
2008-10-28後場530.00574.00514.00551.008527450046070853900
2008-10-28前場543.00570.00490.00495.007851970040472001000
2008-10-27後場597.00605.00583.00583.004047640023845963000
2008-10-27前場653.00657.00583.00607.006989030042916752800
2008-10-24後場700.00706.00678.00683.005515450038244727400
2008-10-24前場712.00725.00701.00701.004517990032076743000
2008-10-23後場724.00745.00715.00745.005240680038323081400
2008-10-23前場726.00730.00712.00725.004610300033186914300
2008-10-22後場797.00798.00769.00774.005657310044056269500
2008-10-22前場809.00816.00794.00797.005810510046764090900
2008-10-21後場836.00849.00831.00849.006046330050823254300
2008-10-21前場830.00839.00830.00836.004404630036715813100
2008-10-20後場783.00807.00778.00800.005945240047242149200
2008-10-20前場780.00781.00765.00779.002932420022695758300
2008-10-17後場760.00766.00745.00760.004331090032820096400
2008-10-17前場771.00777.00742.00756.004091360031112225400
2008-10-16後場754.00768.00737.00741.005448750040776695100
2008-10-16前場751.00759.00741.00749.004787690035907436400
2008-10-15後場796.00824.00791.00821.007767050062598122900
2008-10-15前場800.00834.00789.00796.007411380059815289500
2008-10-14後場810.00810.00810.00810.0072078005838318000
2008-10-14前場810.00810.00810.00810.002472430020026683000
2008-10-10後場710.00728.00701.00710.007126120050540190000
2008-10-10前場716.00741.00710.00710.005614940040423610300
2008-10-09後場799.00823.00766.00776.006489270051601883600
2008-10-09前場773.00790.00766.00789.004123620032073684900
2008-10-08後場773.00775.00753.00763.005824840044435725800
2008-10-08前場771.00794.00769.00770.003943440030637950300
2008-10-07後場825.00829.00806.00811.004658000038077106500
2008-10-07前場776.00827.00759.00810.004700000037253413200
2008-10-06後場803.00823.00794.00806.006664090053585403500
2008-10-06前場848.00848.00800.00802.004728440039157962500
2008-10-03後場895.00897.00885.00888.003824960034038583100
2008-10-03前場906.00915.00879.00894.003837390034383813100
2008-10-02後場907.00926.00882.00896.005178610046902327900
2008-10-02前場933.00946.00907.00912.004961360046222107800
2008-10-01後場927.00936.00921.00923.005185850048067074500
2008-10-01前場913.00930.00908.00929.005016840046099016000
2008-09-30後場879.00912.00879.00893.006254580056041733500
2008-09-30前場877.00884.00867.00871.005411300047419845300
2008-09-29後場950.00958.00932.00937.005524070052379530700
2008-09-29前場946.00962.00938.00954.005100950048597154400
2008-09-26後場931.00932.00913.00931.004799130044300859100
2008-09-26前場934.00942.00919.00932.004018570037462706000
2008-09-25後場926.00928.00905.00917.004600730042066381600
2008-09-25前場909.00932.00903.00925.005435770049795904800
2008-09-24後場930.00953.00910.00936.008684830081532386000
2008-09-24前場900.00934.00883.00929.004692800042193145700
2008-09-22後場898.00909.00893.00898.005638100050774982800
2008-09-22前場900.00909.00889.00898.005400440048497023600
2008-09-19後場850.00865.00846.00862.006276370053527055000
2008-09-19前場823.00853.00823.00849.005372370044914024000
2008-09-18後場760.00781.00750.00773.004621020035282443300
2008-09-18前場760.00776.00755.00763.003639480027816426100
2008-09-17後場805.00813.00793.00800.004913540039393267700
2008-09-17前場816.00830.00800.00804.005518290044989033900
2008-09-16後場788.00798.00770.00792.004900170038413723300
2008-09-16前場768.00811.00764.00788.004547370035502990800
2008-09-12後場850.00863.00835.00858.004413840037575904500
2008-09-12前場833.00858.00829.00850.005037940042415964300
2008-09-11後場832.00834.00819.00823.003454310028531760600
2008-09-11前場840.00845.00829.00839.003586060030057404400
2008-09-10後場853.00883.00853.00867.006251690054310454200
2008-09-10前場810.00860.00810.00851.004097620034221095500
2008-09-09後場825.00847.00822.00840.003505020029231249700
2008-09-09前場831.00849.00823.00826.004094170034196036500
2008-09-08後場840.00850.00838.00850.003885610032837274500
2008-09-08前場820.00846.00811.00837.006820730056407558400
2008-09-05後場754.00758.00741.00750.005066600038054480900
2008-09-05前場763.00768.00752.00754.002824670021452918800
2008-09-04後場804.00806.00791.00793.002306110018370495400
2008-09-04前場813.00819.00792.00807.002563240020588125200
2008-09-03後場820.00825.00812.00817.001560870012756599200
2008-09-03前場820.00828.00816.00821.001493510012278068500
2008-09-02後場835.00835.00809.00811.003129990025659372800
2008-09-02前場818.00840.00815.00835.002560420021225090900
2008-09-01後場823.00825.00818.00824.001504840012362058900
2008-09-01前場832.00834.00821.00823.001805920014943956500
2008-08-29後場838.00843.00835.00839.002988510025077952900
2008-08-29前場830.00839.00826.00837.002244420018669812000
2008-08-28後場819.00819.00804.00810.001604970013000820200
2008-08-28前場824.00824.00814.00819.001783480014615895800
2008-08-27後場822.00822.00813.00817.001600150013078042400
2008-08-27前場813.00826.00813.00821.001646260013464971400
2008-08-26後場806.00820.00806.00820.002627970021431719900
2008-08-26前場801.00808.00799.00805.002392980019238577900
2008-08-25後場824.00835.00823.00831.003201360026565317600
2008-08-25前場820.00827.00816.00823.003219690026420815400
2008-08-22後場799.00800.00789.00793.002887590022907303400
2008-08-22前場803.00805.00797.00797.002470970019775514400
2008-08-21後場812.00814.00808.00810.002232300018115951200
2008-08-21前場825.00827.00810.00813.001848910015097587700
2008-08-20後場820.00825.00814.00817.002873760023531648100
2008-08-20前場812.00822.00805.00812.002765480022470397900
2008-08-19後場827.00836.00825.00829.001844880015296218400
2008-08-19前場826.00831.00819.00822.001891220015589189600
2008-08-18後場846.00847.00837.00845.002364550019931502000
2008-08-18前場821.00852.00817.00848.002753770023076473200
2008-08-15後場815.00822.00813.00818.003079260025179247000
2008-08-15前場825.00828.00812.00813.002399570019708938000
2008-08-14後場823.00825.00817.00820.002391840019633551700
2008-08-14前場815.00833.00813.00822.003064780025223707100
2008-08-13後場843.00845.00836.00841.003316570027904647200
2008-08-13前場867.00867.00839.00843.003331730028302531800
2008-08-12後場890.00899.00875.00878.002847690025259939500
2008-08-12前場896.00905.00888.00892.002753450024706219600
2008-08-11後場870.00885.00865.00876.004000420035108193100
2008-08-11前場865.00876.00864.00869.002714790023574267900
2008-08-08後場829.00853.00829.00845.005933160049875624700
2008-08-08前場830.00834.00820.00826.004815500039844422100
2008-08-07後場872.00873.00866.00869.002990720025989967400
2008-08-07前場880.00883.00871.00873.002723190023864339500
2008-08-06後場887.00907.00887.00904.005460800048860766800
2008-08-06前場895.00899.00877.00887.004800740042597766300
2008-08-05後場900.00927.00900.00915.002942850026955142000
2008-08-05前場892.00910.00873.00898.003125620027901063800
2008-08-04後場909.00920.00897.00901.002540300023019297300
2008-08-04前場919.00926.00908.00912.001719460015757649400
2008-08-01後場933.00934.00924.00929.002439100022653223500
2008-08-01前場964.00964.00932.00933.002707000025536249900
2008-07-31後場954.00979.00953.00971.002445810023711133800
2008-07-31前場980.00983.00951.00953.002087630020210932200
2008-07-30後場969.00976.00965.00974.001574160015293117200
2008-07-30前場971.00976.00963.00965.001658710016092528500
2008-07-29後場948.00960.00941.00958.002531870024113059300
2008-07-29前場954.00955.00936.00947.002331320022031705000
2008-07-28後場975.00983.00970.00974.001954010019058238400
2008-07-28前場985.00992.00974.00976.002295390022585487400
2008-07-25後場994.00998.00976.00976.004054230039986097200
2008-07-25前場1012.001012.00991.00993.003174550031812401700
2008-07-24後場1027.001033.001016.001032.003463460035557271700
2008-07-24前場1030.001036.001024.001029.002549160026248931600
2008-07-23後場1014.001022.001004.001010.003574050036241307400
2008-07-23前場1010.001017.001004.001013.003171480032080120500
2008-07-22後場960.00986.00957.00986.002824010027513615200
2008-07-22前場961.00973.00954.00959.002400390023133399900
2008-07-18後場973.00974.00951.00951.002697300025908601800
2008-07-18前場975.00984.00971.00976.002617720025569444300
2008-07-17後場973.00973.00954.00955.003513970033809349600
2008-07-17前場967.00978.00957.00973.003930050038075859000
2008-07-16後場909.00932.00908.00927.003707120034197529300
2008-07-16前場920.00934.00902.00908.003118220028502765300
2008-07-15後場937.00937.00924.00926.003347280031123524300
2008-07-15前場948.00951.00936.00939.002596840024465718900
2008-07-14後場1005.001005.00977.00978.003010070029724137200
2008-07-14前場982.001011.00980.001009.002724960027214876700
2008-07-11後場975.001006.00963.00992.004964190049291080600
2008-07-11前場970.00980.00955.00974.002539610024581947300
2008-07-10後場976.00996.00975.00988.003502550034559605400
2008-07-10前場950.00979.00944.00972.002107140020333479800
2008-07-09後場979.00980.00952.00955.002895430027957697000
2008-07-09前場963.00980.00956.00978.002389560023132637000
2008-07-08後場944.00946.00932.00934.002571760024121119900
2008-07-08前場967.00967.00939.00945.002289210021743523200
2008-07-07後場946.00970.00946.00967.002997690028805610200
2008-07-07前場927.00945.00922.00944.001421120013267191900
2008-07-04後場945.00946.00918.00937.002980250027720705700
2008-07-04前場951.00953.00939.00942.001625970015371751300
2008-07-03後場930.00954.00929.00949.004400020041533199100
2008-07-03前場914.00928.00907.00925.002717440024927076100
2008-07-02後場931.00937.00917.00920.002671950024760911500
2008-07-02前場940.00952.00924.00931.003258060030622785600
2008-07-01後場937.00940.00929.00929.002266470021148155900
2008-07-01前場946.00958.00933.00939.001639280015476431100
2008-06-30後場948.00948.00933.00941.002918170027443448700
2008-06-30前場935.00948.00926.00948.002216130020771663100
2008-06-27後場936.00941.00926.00933.003255360030368299400
2008-06-27前場935.00942.00931.00936.002365160022136428100
2008-06-26後場978.00985.00965.00965.002888850028176160600
2008-06-26前場970.00980.00962.00976.002179190021170193800
2008-06-25後場972.00981.00963.00967.004468310043475265400
2008-06-25前場997.00997.00967.00969.002298720022548520100
2008-06-24後場997.001003.00983.00989.002686910026608754400
2008-06-24前場985.001000.00981.00996.002239580022172398600
2008-06-23後場994.001002.00986.00988.003729660037033994300
2008-06-23前場988.00993.00981.00989.002502280024689884200
2008-06-20後場1021.001022.001005.001005.003619580036528531000
2008-06-20前場1032.001039.001010.001012.003174350032453344800
2008-06-19後場1038.001042.001028.001038.003184770032925102400
2008-06-19前場1060.001061.001033.001039.002811690029398411200
2008-06-18後場1080.001081.001061.001077.002677080028722336700
2008-06-18前場1073.001085.001069.001075.002200680023707497800
2008-06-17後場1097.001098.001078.001080.003105190033764954900
2008-06-17前場1097.001104.001084.001101.002211540024190047700
2008-06-16後場1058.001082.001057.001082.003341130035943290200
2008-06-16前場1072.001078.001040.001044.002944310031094994600
2008-06-13後場1029.001062.001023.001054.003524590036797857100
2008-06-13前場1037.001049.001026.001028.003687620038243477900
2008-06-12後場1040.001048.001035.001042.002686520027951979100
2008-06-12前場1036.001054.001026.001040.003688670038396798500
2008-06-11後場1054.001064.001050.001056.002519890026600934100
2008-06-11前場1082.001082.001048.001052.002071790022004392900
2008-06-10後場1075.001076.001062.001066.002697780028845402800
2008-06-10前場1097.001099.001080.001083.002223580024302185700
2008-06-09後場1089.001096.001083.001086.002430820026439866400
2008-06-09前場1085.001103.001081.001086.002742110029811273700
2008-06-06後場1146.001150.001124.001125.002250230025623161100
2008-06-06前場1151.001156.001139.001144.002795140032106017100
2008-06-05後場1130.001130.001108.001117.003636440040695141900
2008-06-05前場1132.001140.001123.001137.002138960024226580100
2008-06-04後場1142.001150.001124.001150.004371880049698576500
2008-06-04前場1132.001143.001120.001141.003304510037432397800
2008-06-03後場1122.001135.001098.001118.005603120062448564000
2008-06-03前場1103.001125.001101.001116.003621720040335456800
2008-06-02後場1116.001137.001112.001129.006600040074284264600
2008-06-02前場1082.001119.001077.001114.006139960067160414200
2008-05-30後場1057.001082.001057.001078.006707760071678712900
2008-05-30前場1040.001061.001038.001052.004938220051737211800
2008-05-29後場1005.001014.00998.001010.003198960032177873500
2008-05-29前場1000.001013.00999.001007.002464110024769062500
2008-05-28後場1006.001013.00989.00991.003186330031771397300
2008-05-28前場1011.001023.001000.001002.002250990022743360800
2008-05-27後場997.001015.00988.001013.003122070031305119500
2008-05-27前場981.001002.00977.00992.002863380028375443700
2008-05-26後場982.00990.00976.00976.003009520029547930400
2008-05-26前場989.00996.00980.00984.002419760023869555100
2008-05-23後場1012.001022.001005.001012.003844390038949134200
2008-05-23前場1018.001024.001002.001011.003393570034332457900
2008-05-22後場991.001017.00986.001017.003796180038033930300
2008-05-22前場978.00990.00973.00989.003042100029898933100
2008-05-21後場1008.001010.00999.001008.003365040033775499600
2008-05-21前場1015.001021.001000.001004.003253590032914197700
2008-05-20後場1060.001061.001047.001055.003762020039622253500
2008-05-20前場1068.001076.001062.001063.002436920026026940000
2008-05-19後場1078.001106.001072.001084.003648700039633370600
2008-05-19前場1080.001083.001065.001074.001892530020275483400
2008-05-16後場1123.001123.001083.001090.003443230037826735400
2008-05-16前場1130.001130.001097.001111.002878360032056358900
2008-05-15後場1070.001100.001066.001080.004290230046585290500
2008-05-15前場1065.001075.001058.001068.003622710038660306000
2008-05-14後場1029.001060.001021.001055.004594830047989130600
2008-05-14前場1037.001040.001028.001031.003392620035069970200
2008-05-13後場1070.001088.001067.001077.002643330028502572500
2008-05-13前場1090.001091.001063.001070.002480650026668213400
2008-05-12後場1061.001076.001060.001070.003197490034165699400
2008-05-12前場1080.001088.001053.001056.002396110025575842900
2008-05-09後場1105.001106.001085.001088.002161460023638085000
2008-05-09前場1129.001129.001103.001111.002087700023300519700
2008-05-08後場1119.001124.001116.001117.002210000024737626900
2008-05-08前場1128.001131.001115.001118.002522210028295192500
2008-05-07後場1163.001165.001147.001160.003540260040953377900
2008-05-07前場1156.001169.001153.001169.002981680034604688800
2008-05-02後場1133.001144.001129.001131.003312840037607719800
2008-05-02前場1155.001155.001128.001131.002597020029632832700
2008-05-01後場1105.001126.001097.001101.003061280033908483500
2008-05-01前場1124.001135.001108.001108.002228820024982268100
2008-04-30後場1148.001173.001133.001144.005141740059281397000
2008-04-30前場1124.001155.001114.001149.004025410045572038000
2008-04-28後場1134.001156.001109.001144.007732640088003513200
2008-04-28前場1090.001148.001089.001133.005848390065070775500
2008-04-25後場1017.001052.001017.001040.004676900048654259800
2008-04-25前場1010.001023.001010.001021.002610880026549444400
2008-04-24後場1018.001019.00996.00996.002590320026073265700
2008-04-24前場1014.001025.001002.001018.002492360025258153800
2008-04-23後場1029.001034.001006.001006.003263670033181394100
2008-04-23前場997.001024.00996.001022.003317960033582631900
2008-04-22後場1023.001035.001020.001022.002154410022081616500
2008-04-22前場1028.001030.001016.001017.001493610015268622000
2008-04-21後場1038.001045.001032.001045.002829030029408964500
2008-04-21前場1049.001049.001028.001038.001984920020633440400
2008-04-18後場1000.001012.00990.001010.002459700024648428800
2008-04-18前場1020.001020.00998.001000.001808450018272008200
2008-04-17後場1008.001015.001001.001004.002781520028027824100
2008-04-17前場1014.001021.001006.001007.003399650034516630500
2008-04-16後場975.00990.00974.00978.003626860035672994400
2008-04-16前場960.00984.00958.00978.002719760026464116500
2008-04-15後場940.00952.00933.00940.002828960026678671800
2008-04-15前場925.00943.00913.00943.002673290024789163700
2008-04-14後場926.00934.00921.00927.002787960025856813500
2008-04-14前場924.00933.00919.00930.002982240027604377700
2008-04-11後場944.00963.00939.00963.003327660031672649300
2008-04-11前場943.00954.00934.00943.002337060022041798600
2008-04-10後場958.00962.00945.00947.002758110026315997800
2008-04-10前場925.00960.00916.00957.002655060024862817000
2008-04-09後場956.00957.00935.00942.002503740023603864400
2008-04-09前場970.00974.00955.00958.001368260013183849600
2008-04-08後場979.00979.00964.00968.002453890023828988900
2008-04-08前場991.00992.00970.00978.002291510022458328100
2008-04-07後場985.00996.00973.00991.003030340029861303100
2008-04-07前場982.00982.00962.00973.002556520024876194500
2008-04-04後場996.001004.00976.00987.003650610036052136100
2008-04-04前場985.001003.00977.00999.003456820034227654600
2008-04-03後場967.00996.00967.00992.004867490047953363700
2008-04-03前場962.00969.00952.00966.002785720026790957300
2008-04-02後場937.00969.00936.00962.005045660048183463200
2008-04-02前場926.00943.00919.00935.003758160034976753700
2008-04-01後場878.00882.00870.00876.002056760018016205400
2008-04-01前場863.00879.00856.00872.001866460016206638700
2008-03-31後場870.00871.00849.00860.003027160025960837900
2008-03-31前場876.00882.00865.00870.001321320011534208000
2008-03-28後場874.00900.00873.00886.003060090027247365100
2008-03-28前場871.00875.00857.00868.001655980014296167700
2008-03-27後場874.00887.00872.00877.002360350020748107400
2008-03-27前場876.00893.00869.00878.002117080018624202400
2008-03-26後場895.00896.00881.00896.002452150021808589600
2008-03-26前場912.00918.00892.00896.001840610016613191100
2008-03-25後場900.00925.00900.00919.002912360026672509100
2008-03-25前場927.00931.00890.00904.002809810025628031700
2008-03-24後場898.00933.00898.00914.003832470035162139100
2008-03-24前場882.00903.00875.00899.002091690018646919600
2008-03-21後場879.00897.00872.00892.002842730025158029900
2008-03-21前場874.00881.00865.00877.002097880018335494900
2008-03-19後場847.00858.00821.00853.003886280032664661000
2008-03-19前場849.00855.00842.00844.002688760022827849700
2008-03-18後場805.00813.00793.00809.003208010025725955800
2008-03-18前場794.00819.00789.00815.002933390023542896800
2008-03-17後場787.00808.00785.00789.003571700028435982400
2008-03-17前場809.00809.00782.00784.002950530023523019800
2008-03-14後場835.00855.00825.00829.003108320025954444100
2008-03-14前場854.00868.00835.00835.004059380034530126500
2008-03-13後場845.00848.00833.00844.003349620028191204100
2008-03-13前場876.00880.00848.00848.002726950023569975600
2008-03-12後場915.00916.00897.00906.003207030029035823800
2008-03-12前場906.00924.00905.00919.003101290028363174100
2008-03-11後場841.00870.00834.00865.002851760024304288300
2008-03-11前場824.00844.00823.00841.001988820016490318000
2008-03-10後場850.00855.00844.00850.001788360015214396500
2008-03-10前場851.00859.00841.00850.002076210017651975700
2008-03-07後場868.00872.00862.00862.002069330017923931800
2008-03-07前場870.00872.00865.00869.002020050017548858300
2008-03-06後場890.00908.00890.00900.003525730031688456200
2008-03-06前場888.00891.00881.00886.001735460015370190200
2008-03-05後場882.00893.00879.00881.001876840016577625600
2008-03-05前場895.00898.00878.00881.001835490016263175600
2008-03-04後場904.00906.00891.00902.002384060021372130600
2008-03-04前場905.00910.00894.00906.001934570017440007300
2008-03-03後場911.00915.00902.00902.001895580017245143800
2008-03-03前場906.00914.00902.00909.001952940017724394700
2008-02-29後場955.00957.00941.00946.002472450023402799600
2008-02-29前場956.00960.00949.00950.001530040014599290400
2008-02-28後場973.00990.00973.00986.001896440018629634600
2008-02-28前場981.00988.00972.00973.001608120015739534200
2008-02-27後場1001.001005.00993.00997.001630550016280382300
2008-02-27前場1002.001007.00991.00998.001741300017432799300
2008-02-26後場990.00996.00981.00985.002139600021133287900
2008-02-26前場1000.001003.00981.00997.002176530021639403900
2008-02-25後場968.00982.00962.00975.002459080023971576600
2008-02-25前場955.00979.00950.00969.002642550025544213100
2008-02-22後場930.00943.00927.00937.002076240019362205200
2008-02-22前場935.00943.00922.00929.001512410014085504000
2008-02-21後場937.00953.00931.00941.002230420021062832200
2008-02-21前場930.00940.00923.00940.001409770013156247100
2008-02-20後場958.00960.00916.00919.003668470034143158500
2008-02-20前場965.00976.00955.00961.002343330022617560200
2008-02-19後場951.00979.00944.00961.004280110041233097200
2008-02-19前場951.00956.00942.00948.002117490020113130000
2008-02-18後場950.00951.00925.00927.001936160018099197900
2008-02-18前場937.00959.00937.00954.001333010012625912900
2008-02-15後場946.00956.00936.00944.002255000021284680000
2008-02-15前場942.00948.00935.00943.001559900014678276000
2008-02-14後場947.00962.00943.00960.003400760032491471600
2008-02-14前場962.00964.00945.00948.002023490019294303900
2008-02-13後場965.00965.00937.00939.001696060016023590200
2008-02-13前場973.00973.00956.00958.001395580013478590800
2008-02-12後場938.00954.00936.00943.002064910019508560900
2008-02-12前場941.00945.00918.00933.001895660017689970500
2008-02-08後場936.00944.00930.00936.001980460018524908000
2008-02-08前場956.00977.00940.00941.001637090015660097700
2008-02-07後場940.00970.00940.00966.001978950018911610900
2008-02-07前場967.00979.00933.00939.001866810017772325000
2008-02-06後場980.00983.00972.00977.002235440021880152600
2008-02-06前場980.00991.00972.00979.002012150019744071500
2008-02-05後場1011.001024.001011.001022.001623270016517044500
2008-02-05前場1024.001030.001005.001008.001870040019031392500
2008-02-04後場1036.001040.001029.001034.001693000017519383700
2008-02-04前場1030.001045.001022.001034.002286150023663724500
2008-02-01後場1013.001013.00985.00995.003281020032628266200
2008-02-01前場1030.001050.001019.001020.001897710019630526100
2008-01-31後場1020.001045.001008.001033.003128500032334860200
2008-01-31前場989.001023.00975.001023.002647590026394112400
2008-01-30後場1040.001041.001002.001029.002552590026144590900
2008-01-30前場1031.001049.001019.001040.002374970024586670000
2008-01-29後場1028.001040.001020.001030.002744450028324539200
2008-01-29前場1045.001047.001028.001033.002859500029654694100
2008-01-28後場987.00998.00977.00985.002613240025779980900
2008-01-28前場1012.001019.00984.00986.002643250026605707800
2008-01-25後場1018.001047.001006.001040.005101120052390912600
2008-01-25前場998.001021.00994.001017.003761050037823886200
2008-01-24後場946.00986.00944.00964.004561060043823093300
2008-01-24前場947.00955.00936.00945.003245710030683756700
2008-01-23後場901.00916.00883.00897.003544340031918006600
2008-01-23前場919.00921.00900.00917.002508450022891660700
2008-01-22後場893.00902.00862.00863.003667160032259176800
2008-01-22前場885.00905.00873.00893.002999850026590246500
2008-01-21後場940.00949.00912.00915.004355090040340293400
2008-01-21前場956.00964.00942.00943.001895460018093650900
2008-01-18後場951.00987.00950.00975.003418820033094333400
2008-01-18前場932.00954.00930.00939.002085240019616810600
2008-01-17後場956.00981.00935.00972.003467330033296394000
2008-01-17前場955.00981.00948.00965.003217550031005967400
2008-01-16後場989.00990.00951.00952.004042850039172523000
2008-01-16前場969.001000.00949.001000.003271750031594011600
2008-01-15後場1015.001016.00986.00999.003170130031656752800
2008-01-15前場1012.001027.001002.001020.001553760015736043700
2008-01-11後場1012.001031.00992.001012.003607400036464442800
2008-01-11前場1036.001048.001012.001019.002134860022009114700
2008-01-10後場1022.001041.001008.001024.003217140033006975600
2008-01-10前場1046.001068.001023.001028.002074870021723728500
2008-01-09後場1043.001055.001038.001047.003650130038220970800
2008-01-09前場990.001046.00986.001037.003373450034227779800
2008-01-08後場995.001036.00987.001020.003864450038921001300
2008-01-08前場989.001001.00982.00991.001688820016750199500
2008-01-07後場994.001001.00987.00989.002011880019986789400
2008-01-07前場975.001005.00966.00991.002427600023969359000
2008-01-04後場00
2008-01-04前場1019.001021.00991.00995.003313550033373456500

   ※ 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