[8306 東証1部] 三菱UFJ 前場後場 時系列データ (2009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 
2009-12-30後場450.00459.00449.00452.004640670021042131200
2009-12-30前場453.00455.00448.00450.003187950014371607500
2009-12-29後場450.00455.00447.00454.007459260033607451200
2009-12-29前場457.00459.00451.00452.004339720019777712500
2009-12-28後場464.00465.00458.00458.004172650019274199700
2009-12-28前場461.00467.00460.00466.003837590017798524400
2009-12-25後場461.00462.00459.00461.003492660016091878400
2009-12-25前場467.00467.00460.00461.003374130015623891200
2009-12-24後場466.00468.00465.00466.004980210023227654900
2009-12-24前場473.00474.00467.00468.006492760030546480500
2009-12-22後場472.00474.00470.00474.0020385090096343737400
2009-12-22前場470.00473.00463.00473.00276926200129786781700
2009-12-21後場474.00476.00471.00473.0020357710096448805800
2009-12-21前場467.00475.00466.00474.0010118360047608367000
2009-12-18後場456.00464.00454.00462.008121080037308408600
2009-12-18前場460.00462.00454.00457.006717220030797525200
2009-12-17後場466.00467.00462.00464.004463220020733593700
2009-12-17前場473.00473.00458.00466.007691020035841560500
2009-12-16後場472.00474.00463.00470.0010219150047883075300
2009-12-16前場483.00483.00469.00472.0017632240084103532200
2009-12-15後場444.00449.00443.00448.0010810470048273426100
2009-12-15前場440.00452.00437.00444.0020499860090959799300
2009-12-14後場444.00446.00439.00442.0022578450099821240500
2009-12-14前場455.00455.00441.00441.0011597550051835792700
2009-12-11後場453.00459.00453.00455.008950230040796906800
2009-12-11前場463.00463.00450.00452.007973640036350552700
2009-12-10後場468.00468.00460.00462.005061890023475907100
2009-12-10前場468.00473.00463.00468.005176800024218096900
2009-12-09後場479.00481.00476.00477.005162240024700301700
2009-12-09前場493.00494.00478.00479.004867160023575738000
2009-12-08後場499.00504.00498.00503.004193040021018280400
2009-12-08前場496.00500.00496.00499.002230700011100011500
2009-12-07後場504.00505.00498.00501.002685470013457199100
2009-12-07前場503.00507.00502.00504.002736210013798606400
2009-12-04後場497.00498.00493.00496.002622600012995766600
2009-12-04前場500.00500.00494.00497.002605220012949973400
2009-12-03後場500.00501.00495.00497.003289090016367073000
2009-12-03前場500.00504.00492.00499.003600610017920315200
2009-12-02後場491.00493.00483.00486.005337520026047599100
2009-12-02前場492.00499.00486.00489.005355720026414224600
2009-12-01後場489.00500.00483.00497.009719350047982314400
2009-12-01前場477.00486.00469.00474.005774420027556764300
2009-11-30後場470.00482.00469.00482.0011826570056347477500
2009-11-30前場463.00471.00461.00471.005026050023437668200
2009-11-27後場450.00453.00441.00444.004188100018708833700
2009-11-27前場445.00451.00442.00448.003348490014958566400
2009-11-26後場460.00463.00452.00454.004478680020506013800
2009-11-26前場453.00464.00450.00461.004556190020789283900
2009-11-25後場452.00458.00451.00455.003365510015296834400
2009-11-25前場455.00465.00451.00452.003665600016748627400
2009-11-24後場465.00466.00455.00458.003772590017313255800
2009-11-24前場466.00477.00464.00466.002857670013398816900
2009-11-20後場468.00475.00464.00471.004464850020973331600
2009-11-20前場465.00476.00460.00466.004779140022475580100
2009-11-19後場469.00474.00461.00466.005335700024937673100
2009-11-19前場483.00484.00456.00468.006818360031839527600
2009-11-18後場475.00484.00471.00484.004838480023009633600
2009-11-18前場477.00485.00475.00476.004124250019814383400
2009-11-17後場483.00487.00479.00487.004170180020116012700
2009-11-17前場484.00489.00479.00484.003881070018795532700
2009-11-16後場486.00487.00475.00480.007195380034690218700
2009-11-16前場484.00492.00480.00486.009591270046513041700
2009-11-13後場512.00513.00507.00508.003355200017114403500
2009-11-13前場513.00519.00506.00514.004386880022511989100
2009-11-12後場514.00515.00508.00512.003877980019851350300
2009-11-12前場518.00523.00512.00515.003518180018189618000
2009-11-11後場513.00516.00508.00510.003842230019676940500
2009-11-11前場499.00517.00497.00514.005882450030004651900
2009-11-10後場506.00509.00503.00503.004119940020848222200
2009-11-10前場496.00508.00495.00508.004601750023029929900
2009-11-09後場486.00491.00485.00490.002398230011724570600
2009-11-09前場486.00491.00477.00484.004274840020797179000
2009-11-06後場482.00487.00480.00486.002208000010655198300
2009-11-06前場486.00488.00479.00482.002467390011898161100
2009-11-05後場484.00489.00482.00486.002527160012262203500
2009-11-05前場480.00493.00480.00487.003222900015671542600
2009-11-04後場486.00488.00477.00480.003397350016346809100
2009-11-04前場485.00492.00482.00485.003100680015066243400
2009-11-02後場488.00492.00487.00489.002589960012666851900
2009-11-02前場485.00493.00480.00485.004102370019994694000
2009-10-30後場495.00497.00492.00495.004338540021440309900
2009-10-30前場498.00499.00488.00492.003273100016156130700
2009-10-29後場484.00493.00482.00488.006787110033095939900
2009-10-29前場465.00485.00462.00484.005938610028267880000
2009-10-28後場468.00470.00464.00467.002741380012810130700
2009-10-28前場462.00473.00462.00469.003422190016018062100
2009-10-27後場464.00473.00462.00465.003429680015975878400
2009-10-27前場466.00468.00460.00462.002906250013467332900
2009-10-26後場469.00470.00466.00470.002486930011638448800
2009-10-26前場467.00471.00462.00469.002825660013210988500
2009-10-23後場471.00473.00460.00460.004048620018827557300
2009-10-23前場477.00478.00470.00471.002749570013028714900
2009-10-22後場472.00475.00469.00472.003156120014888394100
2009-10-22前場475.00477.00466.00472.004326780020405947900
2009-10-21後場485.00489.00484.00487.002887780014052817000
2009-10-21前場484.00490.00481.00485.002761690013406224200
2009-10-20後場485.00493.00481.00490.004542970022205039800
2009-10-20前場487.00488.00477.00486.002933780014185133800
2009-10-19後場469.00482.00468.00480.004553400021723213600
2009-10-19前場460.00481.00459.00471.005202320024488698400
2009-10-16後場465.00472.00460.00470.007479180034995146200
2009-10-16前場482.00482.00465.00465.005471210025709151300
2009-10-15後場496.00496.00485.00485.003126880015316991700
2009-10-15前場494.00500.00493.00496.002935520014564596700
2009-10-14後場484.00486.00479.00485.003727540017995715900
2009-10-14前場498.00499.00482.00484.002996160014629106900
2009-10-13後場506.00508.00501.00501.002406650012142992300
2009-10-13前場511.00512.00503.00504.002343180011890310100
2009-10-09後場498.00504.00497.00500.003423380017148766500
2009-10-09前場499.00502.00492.00498.003454940017180103400
2009-10-08後場504.00504.00497.00499.002875860014350655800
2009-10-08前場502.00508.00497.00504.003996340020083675400
2009-10-07後場500.00507.00499.00499.006715660033728717600
2009-10-07前場495.00500.00491.00500.005670880028118879900
2009-10-06後場464.00475.00462.00475.004389770020602992900
2009-10-06前場472.00473.00461.00464.003382030015811330600
2009-10-05後場458.00462.00451.00455.003925370017888849600
2009-10-05前場455.00463.00453.00458.004131670018918461300
2009-10-02後場447.00448.00440.00445.006457350028637145400
2009-10-02前場446.00453.00439.00447.007014840031333929700
2009-10-01後場456.00461.00454.00456.006405670029274043300
2009-10-01前場477.00478.00455.00456.007170860033301633700
2009-09-30後場482.00485.00479.00482.004386200021134379800
2009-09-30前場491.00495.00478.00481.003634170017652410600
2009-09-29後場490.00490.00478.00481.004601270022228044700
2009-09-29前場488.00493.00483.00488.004634340022606293200
2009-09-28後場480.00489.00476.00484.004409770021243803900
2009-09-28前場476.00488.00475.00480.004334970020847134300
2009-09-25後場496.00499.00492.00493.004966800024583590700
2009-09-25前場498.00505.00492.00495.005188550025783040300
2009-09-24後場536.00536.00519.00527.004295030022613997000
2009-09-24前場529.00540.00526.00537.002950480015755757400
2009-09-18後場514.00531.00510.00529.006762550035366710100
2009-09-18前場513.00518.00498.00514.005895890029863533900
2009-09-17後場515.00517.00509.00516.005371940027533966900
2009-09-17前場529.00533.00515.00516.003786960019868086600
2009-09-16後場536.00538.00524.00526.003982940021082348500
2009-09-16前場538.00544.00533.00534.002572670013850165000
2009-09-15後場536.00537.00531.00535.002255990012053266400
2009-09-15前場540.00545.00533.00534.001937550010438534800
2009-09-14後場537.00541.00537.00537.002099720011308000700
2009-09-14前場545.00547.00535.00537.002294570012418074500
2009-09-11後場546.00548.00540.00546.003215680017484707800
2009-09-11前場550.00558.00545.00549.003937400021678249800
2009-09-10後場546.00550.00545.00550.003165920017351963900
2009-09-10前場536.00551.00535.00544.004260860023169258300
2009-09-09後場531.00531.00523.00527.004760890025066437300
2009-09-09前場535.00537.00531.00533.003105820016585210200
2009-09-08後場537.00543.00536.00543.003390120018316817100
2009-09-08前場547.00548.00537.00538.002886520015636120100
2009-09-07後場557.00557.00553.00553.001965840010914389700
2009-09-07前場558.00563.00555.00557.00173746009695748300
2009-09-04後場556.00556.00549.00553.004539740025048456300
2009-09-04前場565.00566.00558.00559.002770390015545520100
2009-09-03後場569.00570.00563.00563.002859160016154868000
2009-09-03前場573.00574.00566.00567.001917140010916263600
2009-09-02後場578.00580.00574.00580.002922140016855913900
2009-09-02前場580.00583.00576.00578.003017210017473944500
2009-09-01後場596.00598.00592.00595.00156118009284640400
2009-09-01前場594.00599.00590.00597.002012970011951648800
2009-08-31後場595.00599.00592.00594.002323250013842495300
2009-08-31前場598.00606.00595.00596.003080790018510242600
2009-08-28後場592.00595.00590.00595.002082280012350160200
2009-08-28前場595.00597.00592.00593.002270910013514355300
2009-08-27後場586.00593.00585.00593.002390100014058796400
2009-08-27前場590.00592.00585.00586.001781240010485781500
2009-08-26後場591.00598.00591.00595.002613420015557640600
2009-08-26前場593.00597.00590.00591.00151190008962776600
2009-08-25後場591.00594.00589.00592.00162732009620267800
2009-08-25前場592.00596.00590.00591.001719670010198508700
2009-08-24後場599.00602.00596.00598.002198710013175601500
2009-08-24前場595.00601.00595.00597.002309390013816944700
2009-08-21後場587.00589.00583.00588.001990350011660467100
2009-08-21前場596.00596.00586.00588.002118080012544477300
2009-08-20後場590.00594.00587.00590.002206870013050214800
2009-08-20前場584.00593.00584.00590.002671020015715853700
2009-08-19後場586.00588.00581.00584.001832430010706240700
2009-08-19前場591.00592.00585.00587.00168897009931167400
2009-08-18後場590.00595.00584.00593.002483350014636515700
2009-08-18前場581.00593.00580.00593.002364570013864107000
2009-08-17後場594.00595.00590.00591.002449380014503936700
2009-08-17前場602.00604.00594.00595.002383260014246768400
2009-08-14後場606.00609.00605.00607.00154993009401056200
2009-08-14前場605.00609.00604.00608.00162847009878460300
2009-08-13後場606.00607.00603.00603.00132078007994731400
2009-08-13前場609.00610.00605.00607.00162598009878443600
2009-08-12後場601.00603.00596.00600.002399820014405206500
2009-08-12前場600.00605.00599.00602.002310980013900629100
2009-08-11後場609.00612.00608.00609.002554440015584857100
2009-08-11前場610.00614.00607.00610.002485440015184752800
2009-08-10後場612.00615.00606.00609.003759460022937569300
2009-08-10前場612.00615.00610.00613.003605750022083407600
2009-08-07後場592.00598.00587.00598.002750650016286365000
2009-08-07前場600.00603.00592.00593.002257550013490394700
2009-08-06後場599.00607.00597.00603.003500110021060610100
2009-08-06前場605.00605.00597.00600.003232860019417643300
2009-08-05後場605.00607.00594.00597.002864090017159593900
2009-08-05前場601.00605.00595.00604.002780320016689750700
2009-08-04後場610.00611.00598.00600.003689240022247137100
2009-08-04前場619.00619.00610.00612.003932440024190717900
2009-08-03後場593.00600.00593.00600.005084890030371783400
2009-08-03前場585.00595.00580.00591.006054000035703626000
2009-07-31後場565.00570.00560.00566.004774160026985102100
2009-07-31前場556.00574.00554.00569.004704970026431132900
2009-07-30後場538.00544.00534.00542.003519470018952726100
2009-07-30前場547.00549.00537.00539.002152800011681513700
2009-07-29後場548.00549.00541.00544.002795510015237923200
2009-07-29前場552.00554.00548.00549.001907970010519705500
2009-07-28後場560.00560.00553.00555.002261570012578583200
2009-07-28前場558.00564.00557.00559.003988370022364931900
2009-07-27後場558.00563.00552.00553.003005280016750286300
2009-07-27前場553.00561.00552.00558.003334080018596304000
2009-07-24後場553.00553.00544.00550.003301280018086457400
2009-07-24前場563.00564.00552.00553.002374830013228612900
2009-07-23後場559.00562.00552.00556.002456120013689995800
2009-07-23前場558.00564.00555.00556.00150929008428060100
2009-07-22後場555.00564.00555.00557.002770140015481126300
2009-07-22前場555.00559.00551.00556.002192500012158828800
2009-07-21後場554.00558.00551.00556.002464090013655967500
2009-07-21前場547.00555.00545.00552.003073900016900383400
2009-07-17後場538.00545.00537.00537.003156430017049085100
2009-07-17前場543.00543.00536.00539.002268480012253722600
2009-07-16後場549.00550.00531.00533.003831610020642185800
2009-07-16前場552.00554.00545.00552.003657800020123443400
2009-07-15後場540.00546.00535.00538.004419390023858369600
2009-07-15前場550.00551.00538.00539.002743740014895950700
2009-07-14後場553.00556.00546.00551.004015200022114858300
2009-07-14前場546.00555.00543.00551.004290760023569102700
2009-07-13後場541.00546.00532.00533.002854940015348578200
2009-07-13前場530.00556.00528.00543.003542920019290537000
2009-07-10後場538.00545.00537.00538.003708310020047071500
2009-07-10前場550.00556.00537.00538.003861490021145929900
2009-07-09後場557.00558.00547.00549.004239070023344466700
2009-07-09前場557.00563.00554.00557.002432960013579293300
2009-07-08後場571.00571.00566.00569.002770550015760115500
2009-07-08前場580.00581.00566.00571.003362240019250604900
2009-07-07後場593.00598.00587.00589.002944930017437378900
2009-07-07前場595.00597.00589.00592.001721040010199460000
2009-07-06後場595.00596.00591.00595.00164996009804203700
2009-07-06前場595.00601.00593.00594.002191790013074152500
2009-07-03後場596.00600.00591.00600.002826010016812295900
2009-07-03前場588.00598.00586.00596.003077640018182761600
2009-07-02後場600.00602.00595.00596.003148320018807204900
2009-07-02前場609.00610.00597.00599.002846420017110131800
2009-07-01後場603.00613.00600.00602.005183330031426977300
2009-07-01前場595.00607.00593.00604.002347600014086004900
2009-06-30後場600.00606.00593.00598.003323950019910916400
2009-06-30前場603.00607.00599.00601.002498980015072741100
2009-06-29後場611.00611.00592.00595.004652050027812717800
2009-06-29前場612.00615.00608.00610.002030700012410489100
2009-06-26後場610.00613.00607.00612.002496420015235508600
2009-06-26前場615.00616.00606.00610.002832560017328903500
2009-06-25後場604.00612.00602.00605.003271080019866721800
2009-06-25前場599.00606.00593.00604.002785460016671972500
2009-06-24後場593.00599.00590.00593.004703250027976697500
2009-06-24前場603.00606.00592.00593.002526390015099930500
2009-06-23後場592.00603.00591.00601.004271430025470106000
2009-06-23前場588.00595.00587.00592.004091240024146898400
2009-06-22後場615.00622.00613.00615.003740940023106163900
2009-06-22前場615.00621.00609.00616.003039240018701973500
2009-06-19後場615.00618.00610.00616.006928390042568279300
2009-06-19前場605.00614.00602.00605.004212060025608612300
2009-06-18後場586.00592.00582.00592.004235300024837605200
2009-06-18前場603.00604.00582.00584.004245290025179690900
2009-06-17後場603.00609.00601.00604.003121030018852978100
2009-06-17前場598.00621.00597.00602.006866670041647187700
2009-06-16後場606.00606.00600.00601.004451090026827136600
2009-06-16前場616.00617.00606.00606.005726010035008854900
2009-06-15後場647.00648.00626.00631.005424070034365313800
2009-06-15前場659.00660.00645.00645.003324570021625952500
2009-06-12後場659.00663.00647.00652.007393710048586674900
2009-06-12前場645.00670.00642.00658.0011632170076313426200
2009-06-11後場640.00645.00639.00641.003604160023133332800
2009-06-11前場643.00648.00636.00637.004740670030459853300
2009-06-10後場636.00647.00635.00640.007245650046550612200
2009-06-10前場626.00637.00626.00634.003895030024603919600
2009-06-09後場634.00635.00620.00624.004836770030345653200
2009-06-09前場643.00649.00636.00637.005018060032228929500
2009-06-08後場634.00645.00632.00644.006052500038699379800
2009-06-08前場629.00638.00627.00633.003602130022832700800
2009-06-05後場626.00631.00622.00624.003075820019254566200
2009-06-05前場635.00637.00624.00625.003767410023815327900
2009-06-04後場621.00626.00620.00622.003007160018741871700
2009-06-04前場605.00628.00605.00624.003261180020173218400
2009-06-03後場616.00621.00614.00614.001771110010942632000
2009-06-03前場621.00625.00613.00617.001780870011015060400
2009-06-02後場625.00626.00621.00621.003143040019606117400
2009-06-02前場628.00630.00621.00623.003388430021221280600
2009-06-01後場612.00623.00612.00616.005100980031565938900
2009-06-01前場604.00616.00601.00614.005092960030916320100
2009-05-29後場615.00617.00598.00598.008751470052937853700
2009-05-29前場625.00626.00614.00616.002707800016774740100
2009-05-28後場620.00630.00620.00625.004888410030580732300
2009-05-28前場618.00622.00616.00620.002712900016779360600
2009-05-27後場625.00628.00621.00623.004034750025199092400
2009-05-27前場620.00627.00618.00623.003855110024012394000
2009-05-26後場608.00612.00606.00610.001736290010580469100
2009-05-26前場616.00618.00606.00608.004321840026459495200
2009-05-25後場607.00615.00604.00611.003616190022079688000
2009-05-25前場607.00616.00606.00609.002828920017274739400
2009-05-22後場608.00611.00601.00609.002729260016531020200
2009-05-22前場596.00606.00596.00605.002911470017500742200
2009-05-21後場607.00610.00603.00609.003087410018733548600
2009-05-21前場611.00612.00602.00608.003238000019684450400
2009-05-20後場611.00621.00610.00619.003772600023239209000
2009-05-20前場613.00621.00609.00612.003948750024245070900
2009-05-19後場626.00628.00615.00617.006031430037476007500
2009-05-19前場632.00633.00625.00626.006219550039118401500
2009-05-18後場590.00597.00588.00592.003833050022716333200
2009-05-18前場603.00606.00589.00590.004480310026720652700
2009-05-15後場609.00622.00604.00613.006592690040381248800
2009-05-15前場596.00609.00589.00607.006005050035956057800
2009-05-14後場589.00593.00582.00588.005605230032935038900
2009-05-14前場600.00601.00588.00589.005399070032182611800
2009-05-13後場626.00641.00625.00625.008066900050996967200
2009-05-13前場635.00645.00621.00623.004278660027063469400
2009-05-12後場648.00653.00636.00640.005223080033513481200
2009-05-12前場652.00659.00646.00649.005349440034982592800
2009-05-11後場680.00688.00665.00674.009715780065638696300
2009-05-11前場664.00699.00663.00686.0012031380082222347300
2009-05-08後場623.00666.00622.00655.0013336610086449182600
2009-05-08前場614.00629.00608.00627.007994840049544452200
2009-05-07後場596.00623.00594.00617.0011798060071807835700
2009-05-07前場593.00600.00586.00599.009342340055346659600
2009-05-01後場523.00537.00523.00533.004186960022276179300
2009-05-01前場530.00531.00519.00523.002755540014473038500
2009-04-30後場534.00536.00527.00535.005911950031530357300
2009-04-30前場528.00537.00523.00536.006176280032719100400
2009-04-28後場518.00526.00505.00505.007222570037117019800
2009-04-28前場507.00524.00505.00521.004864290025134902300
2009-04-27後場512.00514.00504.00508.004157800021171384500
2009-04-27前場508.00519.00503.00516.004958440025476843400
2009-04-24後場513.00514.00491.00494.006674830033421303800
2009-04-24前場483.00512.00481.00506.008970380044658756800
2009-04-23後場476.00482.00470.00478.005080700024159794800
2009-04-23前場481.00482.00472.00477.002473300011777561500
2009-04-22後場483.00485.00478.00479.003368940016200857000
2009-04-22前場494.00497.00483.00484.002785490013643900100
2009-04-21後場481.00493.00481.00491.004201390020433271000
2009-04-21前場481.00485.00476.00479.004291500020631738700
2009-04-20後場499.00501.00490.00496.006556060032477302000
2009-04-20前場514.00514.00498.00499.002771420013975498700
2009-04-17後場510.00519.00503.00513.005778820029487109600
2009-04-17前場519.00520.00508.00511.002551650013131795100
2009-04-16後場516.00517.00502.00505.005567740028214255100
2009-04-16前場529.00531.00518.00518.003601120018862598700
2009-04-15後場523.00525.00513.00521.003285040017051855400
2009-04-15前場531.00533.00520.00522.002717250014266398300
2009-04-14後場526.00541.00526.00537.004767990025527580300
2009-04-14前場545.00547.00521.00526.004190230022422669500
2009-04-13後場526.00537.00525.00531.003690230019640642900
2009-04-13前場520.00540.00514.00530.005084320026925714900
2009-04-10後場505.00517.00499.00517.004570660023237483700
2009-04-10前場502.00528.00495.00506.006609130033693546500
2009-04-09後場488.00526.00487.00522.008572340043658665300
2009-04-09前場495.00496.00485.00487.002746840013484782600
2009-04-08後場492.00492.00480.00488.005200150025291099700
2009-04-08前場495.00501.00492.00492.004919920024442723100
2009-04-07後場507.00510.00500.00507.003879240019612083800
2009-04-07前場503.00510.00500.00508.003656670018448810000
2009-04-06後場527.00530.00507.00513.004546060023410909800
2009-04-06前場533.00538.00525.00526.002934620015597197400
2009-04-03後場534.00540.00520.00526.003501990018531859800
2009-04-03前場548.00550.00532.00534.004021200021832202000
2009-04-02後場520.00531.00518.00528.005925170031096682600
2009-04-02前場523.00524.00515.00520.003638200018888810000
2009-04-01後場496.00498.00488.00495.003248290015989082100
2009-04-01前場490.00497.00483.00495.004245020020822809900
2009-03-31後場492.00497.00475.00476.004014880019462225300
2009-03-31前場483.00499.00477.00490.004065870019768110900
2009-03-30後場499.00506.00484.00488.006625700032742104900
2009-03-30前場531.00535.00499.00501.004438030022817669600
2009-03-27後場545.00545.00527.00527.004024480021612378200
2009-03-27前場550.00553.00544.00545.003684610020240002300
2009-03-26後場542.00545.00537.00540.003788300020530282900
2009-03-26前場532.00543.00531.00543.003483050018735417500
2009-03-25後場531.00542.00523.00532.004694240024990436600
2009-03-25前場531.00535.00528.00531.002555360013566681500
2009-03-24後場533.00540.00531.00535.004722380025299316100
2009-03-24前場542.00543.00531.00532.005051560027125433200
2009-03-23後場513.00523.00509.00512.006307070032483514300
2009-03-23前場490.00513.00483.00509.005736450028662643900
2009-03-19後場488.00496.00486.00489.004806220023628871600
2009-03-19前場491.00492.00484.00488.003615210017658607800
2009-03-18後場486.00490.00472.00478.007038170033771525300
2009-03-18前場492.00498.00478.00483.007300620035770673800
2009-03-17後場456.00483.00453.00477.007942110037219176800
2009-03-17前場449.00459.00442.00456.004294200019371430100
2009-03-16後場446.00448.00440.00441.003985040017706592800
2009-03-16前場430.00449.00428.00447.005106470022457155800
2009-03-13後場417.00425.00416.00419.004872690020497721500
2009-03-13前場411.00422.00410.00418.006956240028869802900
2009-03-12後場391.00396.00385.00396.003971780015499794600
2009-03-12前場408.00409.00389.00391.005147750020553207000
2009-03-11後場423.00423.00411.00411.004330120018090711400
2009-03-11前場419.00424.00417.00422.004062350017077810900
2009-03-10後場393.00395.00386.00395.003509260013705464500
2009-03-10前場381.00398.00377.00390.004484760017426164000
2009-03-09後場387.00389.00381.00381.003912050015049966500
2009-03-09前場401.00404.00387.00387.003455470013658120200
2009-03-06後場406.00407.00401.00401.003948240015915875800
2009-03-06前場408.00412.00403.00406.004262130017374044300
2009-03-05後場430.00432.00421.00421.003864280016516367300
2009-03-05前場427.00436.00424.00432.004819780020687651800
2009-03-04後場416.00430.00415.00426.003893990016480525700
2009-03-04前場412.00416.00408.00414.002974700012253897300
2009-03-03後場421.00426.00415.00421.003525950014830932300
2009-03-03前場408.00418.00405.00416.003500940014409355600
2009-03-02後場431.00432.00422.00423.004270780018129427800
2009-03-02前場438.00439.00430.00431.002437920010601300600
2009-02-27後場443.00454.00442.00454.003807110017142105900
2009-02-27前場446.00446.00437.00441.00146547006471723400
2009-02-26後場447.00451.00437.00442.002403360010684074700
2009-02-26前場440.00452.00437.00449.002473240011019558900
2009-02-25後場433.00448.00426.00445.003360810014733558400
2009-02-25前場439.00443.00433.00435.002349970010287764000
2009-02-24後場418.00429.00413.00429.002943580012403707500
2009-02-24前場412.00421.00409.00417.002524630010465485100
2009-02-23後場430.00433.00417.00427.004606210019542129800
2009-02-23前場420.00435.00404.00432.004315420017969324300
2009-02-20後場431.00432.00423.00429.003080990013174408500
2009-02-20前場440.00440.00430.00432.00177488007714621800
2009-02-19後場440.00442.00438.00439.00149162006560835500
2009-02-19前場442.00446.00438.00438.00180988007990880700
2009-02-18後場440.00441.00433.00437.003120460013626810800
2009-02-18前場440.00443.00436.00442.002884110012675709400
2009-02-17後場451.00455.00447.00451.003362470015157336700
2009-02-17前場466.00467.00450.00450.002353440010771233600
2009-02-16後場466.00470.00466.00470.00147392006903893200
2009-02-16前場472.00473.00465.00468.002234190010469941700
2009-02-13後場474.00480.00471.00472.003309630015735818800
2009-02-13前場473.00480.00470.00473.003278090015539978800
2009-02-12後場471.00471.00466.00468.002331410010919245000
2009-02-12前場475.00475.00469.00471.002503720011828903900
2009-02-10後場494.00496.00482.00485.002990420014593795400
2009-02-10前場494.00498.00483.00494.004153760020429744100
2009-02-09後場485.00486.00477.00479.002113040010187827300
2009-02-09前場490.00492.00483.00486.00185148009031753500
2009-02-06後場485.00485.00477.00480.00192228009273985000
2009-02-06前場492.00493.00479.00487.002142860010400803800
2009-02-05後場485.00493.00476.00477.002866400013882536800
2009-02-05前場486.00486.00479.00484.002377100011483658400
2009-02-04後場486.00490.00482.00485.003736370018148510000
2009-02-04前場485.00490.00481.00485.002473650012006100000
2009-02-03後場496.00512.00476.00481.009102790044728374900
2009-02-03前場485.00489.00471.00476.002864900013716217500
2009-02-02後場486.00488.00478.00485.002978680014368393400
2009-02-02前場486.00492.00479.00489.002289280011099412700
2009-01-30後場503.00510.00496.00510.003440430017256147200
2009-01-30前場502.00509.00500.00503.002583180013026542300
2009-01-29後場528.00530.00520.00527.004443510023358379100
2009-01-29前場532.00533.00519.00531.004059920021391295000
2009-01-28後場512.00520.00502.00503.004283430021887501500
2009-01-28前場500.00521.00497.00507.005304150026952655700
2009-01-27後場485.00502.00480.00497.004122110020283763400
2009-01-27前場473.00488.00465.00483.002720940012931766700
2009-01-26後場476.00479.00457.00458.003377630015807482500
2009-01-26前場479.00484.00474.00474.002598690012468844600
2009-01-23後場481.00483.00472.00474.002491370011877161200
2009-01-23前場485.00485.00476.00480.002139940010269587300
2009-01-22後場488.00491.00481.00487.003492130016992048300
2009-01-22前場493.00498.00485.00486.003986010019649097900
2009-01-21後場488.00492.00479.00483.004073750019746386300
2009-01-21前場478.00490.00475.00483.003892400018703179000
2009-01-20後場502.00506.00496.00502.003462090017366472800
2009-01-20前場518.00518.00500.00502.002812630014266067900
2009-01-19後場527.00527.00514.00517.002072370010775105700
2009-01-19前場533.00540.00525.00526.00148630007915012100
2009-01-16後場520.00528.00515.00523.004035660021038595800
2009-01-16前場524.00527.00517.00517.002314970012099735100
2009-01-15後場512.00520.00510.00516.004158290021403781000
2009-01-15前場504.00520.00501.00511.003127110015907506200
2009-01-14後場537.00542.00524.00524.003926790020876508700
2009-01-14前場530.00539.00527.00535.002566940013686729200
2009-01-13後場524.00530.00524.00526.002468650012984205800
2009-01-13前場531.00538.00523.00523.002419600012812164500
2009-01-09後場558.00565.00557.00561.001832750010295923400
2009-01-09前場562.00567.00556.00557.001887270010612159000
2009-01-08後場562.00564.00550.00560.002760900015395437600
2009-01-08前場571.00573.00558.00562.002201900012457686800
2009-01-07後場579.00585.00577.00584.002291020013300632100
2009-01-07前場578.00590.00573.00581.003340140019411529200
2009-01-06後場575.00575.00567.00570.00174819009978131300
2009-01-06前場579.00580.00569.00574.002204370012670372000
2009-01-05後場00
2009-01-05前場578.00579.00568.00571.003775960021634629400

   ※ 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