[8306 東証1部] 三菱UFJ 前場後場 時系列データ (2010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 
2010-12-30後場435.00442.00435.00439.004014120017623562800
2010-12-30前場443.00444.00435.00435.002849670012515695200
2010-12-29後場444.00445.00443.00445.00212303009433052700
2010-12-29前場444.00445.00441.00444.00140116006205024700
2010-12-28後場443.00444.00442.00443.00143667006364210200
2010-12-28前場444.00446.00442.00443.00181037008039496100
2010-12-27後場440.00443.00439.00441.003012410013287612800
2010-12-27前場440.00440.00438.00440.00101750004468524300
2010-12-24後場439.00440.00437.00440.00133877005874551700
2010-12-24前場441.00443.00436.00438.003078430013519229400
2010-12-22後場444.00446.00440.00443.004138380018342080800
2010-12-22前場438.00445.00437.00444.003403700015027966600
2010-12-21後場440.00443.00438.00438.003704710016310453300
2010-12-21前場437.00440.00436.00439.002537310011124246700
2010-12-20後場437.00440.00434.00437.004167440018232442400
2010-12-20前場443.00445.00438.00439.002810950012416910600
2010-12-17後場439.00440.00437.00440.003731780016384243600
2010-12-17前場437.00443.00437.00440.005273340023218368700
2010-12-16後場437.00440.00434.00435.005715410024980590500
2010-12-16前場426.00436.00426.00436.003403250014638638400
2010-12-15後場432.00434.00429.00429.002895310012497715900
2010-12-15前場433.00435.00430.00432.003814600016482387800
2010-12-14後場432.00434.00429.00433.004176820018036583800
2010-12-14前場431.00434.00428.00432.004814960020757546300
2010-12-13後場418.00432.00417.00431.008168660034771890100
2010-12-13前場415.00419.00415.00416.002415380010062226100
2010-12-10後場418.00420.00417.00419.003743970015681753600
2010-12-10前場418.00419.00414.00418.008620370035978413700
2010-12-09後場410.00419.00409.00417.009573880039748046800
2010-12-09前場408.00413.00408.00411.006754020027692468800
2010-12-08後場399.00402.00398.00402.00239802009618500900
2010-12-08前場399.00402.00398.00399.00184453007374918800
2010-12-07後場399.00400.00396.00398.002830090011265403200
2010-12-07前場400.00400.00397.00399.00215487008599912900
2010-12-06後場401.00402.00399.00401.00178413007145553500
2010-12-06前場402.00404.00401.00401.0088563003561657200
2010-12-03後場402.00404.00400.00402.00229120009205107500
2010-12-03前場405.00406.00402.00402.00243742009854132900
2010-12-02後場403.00403.00401.00401.00188819007589159900
2010-12-02前場403.00404.00401.00403.002948420011861773800
2010-12-01後場392.00397.00391.00397.00223134008781429900
2010-12-01前場395.00398.00392.00392.003278160012943830700
2010-11-30後場402.00402.00396.00396.003305930013174466300
2010-11-30前場401.00404.00401.00403.00149703006028058800
2010-11-29後場403.00406.00403.00405.00200013008091742600
2010-11-29前場400.00404.00398.00402.00226153009089444600
2010-11-26後場402.00403.00400.00401.00153885006173925400
2010-11-26前場403.00406.00402.00402.00188334007603842100
2010-11-25後場404.00406.00403.00403.00230864009329881500
2010-11-25前場408.00408.00401.00404.004247760017181794900
2010-11-24後場404.00407.00403.00405.002696430010923007000
2010-11-24前場400.00406.00400.00404.004419310017787738400
2010-11-22後場413.00417.00413.00413.002673250011084903600
2010-11-22前場418.00418.00412.00414.00230712009569495900
2010-11-19後場416.00417.00412.00414.005011230020806723600
2010-11-19前場420.00420.00416.00417.004804430020082367300
2010-11-18後場409.00413.00408.00412.007342190030163469700
2010-11-18前場398.00410.00397.00406.007297550029420085300
2010-11-17後場393.00397.00391.00395.002652290010466195900
2010-11-17前場387.00394.00386.00392.002614490010189605100
2010-11-16後場389.00392.00388.00391.00232676009077371900
2010-11-16前場395.00396.00389.00389.002847700011178882600
2010-11-15後場390.00393.00389.00391.002806200010977837900
2010-11-15前場397.00398.00389.00390.003209070012623162600
2010-11-12後場392.00394.00391.00392.00236492009284704000
2010-11-12前場395.00397.00392.00393.002749070010845714100
2010-11-11後場400.00402.00396.00399.004610460018402583200
2010-11-11前場397.00401.00397.00400.003515250014022054100
2010-11-10後場393.00395.00392.00393.004285360016855093900
2010-11-10前場384.00398.00383.00394.008104790031711928400
2010-11-09後場376.00377.00374.00377.00197486007421132000
2010-11-09前場376.00380.00374.00377.00203573007678607600
2010-11-08後場379.00379.00374.00379.002775110010457526600
2010-11-08前場382.00382.00377.00378.00207009007844772800
2010-11-05後場379.00382.00377.00377.003467920013147743400
2010-11-05前場377.00379.00375.00379.003735200014086693300
2010-11-04後場372.00373.00369.00371.00249910009274753400
2010-11-04前場375.00376.00372.00372.003087640011542653000
2010-11-02後場368.00368.00365.00367.00227689008344195200
2010-11-02前場369.00370.00365.00369.002756290010137535700
2010-11-01後場368.00371.00364.00367.003477910012760617600
2010-11-01前場371.00374.00368.00368.00220059008137920700
2010-10-29後場369.00377.00368.00375.004493600016756779900
2010-10-29前場373.00375.00369.00369.002694370010014470400
2010-10-28後場371.00375.00369.00370.002840110010557595900
2010-10-28前場372.00374.00369.00370.00253516009419900500
2010-10-27後場378.00379.00368.00373.008035160029975343200
2010-10-27前場380.00381.00378.00378.00248618009433850500
2010-10-26後場382.00383.00380.00380.003051620011645215000
2010-10-26前場383.00384.00381.00382.00155087005929560500
2010-10-25後場382.00383.00381.00383.00234859008976175600
2010-10-25前場385.00387.00381.00382.00196095007545529000
2010-10-22後場384.00385.00381.00383.00211751008112678000
2010-10-22前場383.00386.00383.00385.003022380011615361500
2010-10-21後場382.00384.00381.00383.00251262009604876500
2010-10-21前場383.00386.00380.00383.003520280013462315200
2010-10-20後場384.00387.00383.00387.002694950010392107700
2010-10-20前場383.00384.00380.00382.003153030012042177700
2010-10-19後場386.00391.00385.00388.002579860010008642800
2010-10-19前場386.00390.00385.00387.003270340012668752400
2010-10-18後場382.00384.00379.00382.003418750013036858900
2010-10-18前場380.00386.00378.00382.004103980015656658600
2010-10-15後場387.00390.00383.00385.004876120018789318400
2010-10-15前場393.00393.00385.00387.002938080011430610600
2010-10-14後場395.00402.00393.00396.006461490025739895500
2010-10-14前場394.00397.00392.00396.003558150014047658400
2010-10-13後場401.00401.00390.00394.004412110017392948200
2010-10-13前場401.00403.00398.00401.00213695008562903600
2010-10-12後場405.00405.00399.00402.00215772008665714200
2010-10-12前場408.00410.00403.00404.00204585008304252000
2010-10-08後場410.00412.00406.00406.003067750012544594700
2010-10-08前場408.00410.00405.00409.003265930013337544800
2010-10-07後場407.00408.00403.00405.003726170015108234200
2010-10-07前場403.00410.00401.00409.004597290018705193400
2010-10-06後場394.00405.00392.00401.008496180033948237400
2010-10-06前場397.00399.00384.00391.007848250030923449400
2010-10-05後場383.00394.00378.00391.008921170034590943400
2010-10-05前場380.00386.00379.00385.004914000018821898100
2010-10-04後場386.00386.00378.00382.005588050021351859300
2010-10-04前場389.00390.00385.00387.002693540010434267600
2010-10-01後場387.00396.00384.00392.004157460016212776800
2010-10-01前場389.00390.00382.00386.004227200016286131800
2010-09-30後場391.00392.00386.00389.006976780027148383200
2010-09-30前場403.00404.00389.00391.005783320022913686300
2010-09-29後場404.00405.00403.00404.00185976007513732700
2010-09-29前場402.00406.00401.00403.00209135008436952700
2010-09-28後場404.00406.00402.00403.00182336007362460700
2010-09-28前場403.00405.00402.00404.00116424004694048900
2010-09-27後場405.00408.00404.00407.002540680010319142100
2010-09-27前場404.00405.00401.00405.00170913006884645700
2010-09-24後場403.00406.00402.00402.002614080010548302600
2010-09-24前場402.00404.00401.00403.00139142005597113500
2010-09-22後場406.00407.00404.00405.00175917007132978300
2010-09-22前場408.00409.00405.00406.00183630007469087700
2010-09-21後場412.00413.00408.00409.002704480011086387800
2010-09-21前場417.00419.00412.00413.002470740010248699600
2010-09-17後場415.00418.00414.00414.00236993009848559000
2010-09-17前場415.00417.00413.00416.00190685007917104400
2010-09-16後場416.00417.00412.00413.00214578008886041300
2010-09-16前場422.00422.00416.00417.00184096007710462200
2010-09-15後場423.00424.00417.00417.002469060010364840900
2010-09-15前場414.00422.00412.00421.002915110012153293000
2010-09-14後場419.00420.00414.00414.00224264009352766600
2010-09-14前場414.00420.00413.00420.003499890014598840700
2010-09-13後場411.00415.00410.00411.002611560010781896700
2010-09-13前場409.00416.00408.00412.003308860013617348000
2010-09-10後場406.00406.00402.00403.00198752008022988300
2010-09-10前場403.00409.00402.00408.003355100013557327300
2010-09-09後場402.00403.00401.00402.00121027004863253800
2010-09-09前場403.00403.00400.00403.0090291003629285000
2010-09-08後場401.00402.00399.00401.00235579009434351000
2010-09-08前場404.00404.00400.00401.00170307006844465400
2010-09-07後場410.00411.00406.00408.002506580010227576100
2010-09-07前場407.00414.00406.00412.002949220012106082800
2010-09-06後場406.00408.00404.00408.00196699007993087300
2010-09-06前場405.00407.00402.00406.00217406008792378600
2010-09-03後場402.00404.00400.00403.00207451008338977700
2010-09-03前場402.00404.00400.00402.00210321008467742700
2010-09-02後場401.00401.00398.00400.004336930017322934500
2010-09-02前場406.00407.00400.00402.002741730011036406300
2010-09-01後場399.00402.00398.00402.00223122008925848300
2010-09-01前場401.00402.00397.00397.00183503007332287500
2010-08-31後場403.00404.00399.00401.002934560011769493700
2010-08-31前場406.00407.00403.00404.00151403006123755900
2010-08-30後場417.00417.00408.00410.00186021007659863500
2010-08-30前場414.00419.00414.00418.002486550010363464100
2010-08-27後場408.00411.00405.00410.003934360016054961700
2010-08-27前場405.00408.00404.00407.00125042005073423900
2010-08-26後場406.00411.00406.00411.002727030011133693700
2010-08-26前場409.00410.00406.00407.00197709008066353700
2010-08-25後場410.00411.00405.00408.003989510016280177500
2010-08-25前場409.00410.00407.00408.00205183008383172600
2010-08-24後場416.00417.00412.00416.003464810014365740000
2010-08-24前場415.00416.00412.00415.00240535009964619200
2010-08-23後場420.00420.00417.00420.00222874009341400600
2010-08-23前場419.00422.00417.00422.00182622007665258400
2010-08-20後場424.00425.00419.00421.003121680013161725300
2010-08-20前場423.00428.00421.00424.004258670018081430200
2010-08-19後場428.00431.00424.00429.003706220015861755600
2010-08-19前場423.00431.00421.00430.002611500011110363900
2010-08-18後場424.00428.00422.00423.003582940015229745000
2010-08-18前場420.00425.00419.00424.003380980014282342900
2010-08-17後場414.00416.00412.00413.00152864006326562200
2010-08-17前場412.00414.00411.00413.0090915003748350700
2010-08-16後場413.00417.00412.00416.00145806006060907800
2010-08-16前場411.00415.00410.00413.00110308004547909700
2010-08-13後場412.00415.00411.00415.00138097005708357800
2010-08-13前場412.00415.00410.00411.00162801006712141100
2010-08-12後場408.00413.00407.00413.003688490015131316300
2010-08-12前場410.00415.00408.00408.00187331007701309600
2010-08-11後場421.00422.00418.00419.00183993007717598500
2010-08-11前場428.00428.00420.00422.00223377009450711700
2010-08-10後場429.00431.00427.00430.00202162008664983500
2010-08-10前場435.00436.00429.00430.00159150006884916200
2010-08-09後場430.00433.00430.00432.0081250003507490900
2010-08-09前場432.00433.00429.00430.00123785005343212200
2010-08-06後場433.00435.00432.00434.00151916006587114900
2010-08-06前場431.00434.00430.00433.00159190006885986100
2010-08-05後場430.00434.00429.00433.00226349009771602600
2010-08-05前場434.00437.00431.00431.003210720013953576300
2010-08-04後場431.00432.00428.00430.002497280010724481700
2010-08-04前場426.00433.00425.00431.003185310013661452900
2010-08-03後場430.00431.00427.00427.003212380013782742900
2010-08-03前場436.00439.00432.00432.003564350015560738000
2010-08-02後場433.00433.00425.00427.00222713009542849500
2010-08-02前場432.00434.00425.00431.002550520010991256600
2010-07-30後場424.00432.00424.00429.003136530013435243600
2010-07-30前場433.00433.00422.00426.003320970014175651200
2010-07-29後場435.00436.00431.00433.002882790012486359800
2010-07-29前場437.00440.00433.00434.004213080018388404000
2010-07-28後場438.00439.00433.00433.005679350024733093400
2010-07-28前場428.00436.00428.00436.005632380024300732300
2010-07-27後場422.00423.00418.00418.003271820013761923400
2010-07-27前場411.00422.00410.00421.004109920017081490300
2010-07-26後場412.00412.00408.00408.00157004006425566800
2010-07-26前場411.00413.00410.00412.00168669006942781600
2010-07-23後場405.00409.00403.00407.003101470012612272300
2010-07-23前場404.00406.00403.00404.00232609009401060000
2010-07-22後場398.00400.00397.00400.00145545005808355700
2010-07-22前場399.00402.00397.00398.003338060013328812300
2010-07-21後場399.00402.00396.00400.003580880014286383900
2010-07-21前場401.00403.00398.00399.00246855009891042600
2010-07-20後場402.00407.00400.00401.003308780013327756200
2010-07-20前場402.00404.00400.00401.002937420011795704100
2010-07-16後場407.00408.00404.00407.003747950015222282700
2010-07-16前場411.00414.00406.00407.002567550010536289400
2010-07-15後場413.00414.00410.00412.003135500012912329100
2010-07-15前場420.00421.00413.00413.002673070011133515600
2010-07-14後場426.00427.00421.00423.004380670018555243300
2010-07-14前場428.00430.00424.00427.004283630018290861800
2010-07-13後場414.00421.00413.00420.003587130014948620100
2010-07-13前場417.00420.00412.00414.003159190013145068400
2010-07-12後場416.00419.00414.00417.004994170020790743600
2010-07-12前場422.00425.00415.00415.003791950015963712900
2010-07-09後場426.00427.00424.00426.00211380009003582800
2010-07-09前場430.00430.00422.00426.002409370010260036400
2010-07-08後場428.00430.00426.00428.003893530016670924500
2010-07-08前場424.00429.00424.00429.004350480018539236500
2010-07-07後場415.00416.00411.00414.003060160012631998700
2010-07-07前場418.00423.00414.00416.004152980017396265400
2010-07-06後場406.00418.00406.00418.004768320019738457300
2010-07-06前場403.00406.00400.00406.00208679008389155600
2010-07-05後場408.00411.00405.00406.003129820012755402700
2010-07-05前場406.00409.00403.00408.002829430011499459600
2010-07-02後場401.00404.00400.00402.002572740010332330700
2010-07-02前場401.00404.00398.00404.00249613009996606700
2010-07-01後場400.00401.00399.00401.003303420013216862400
2010-07-01前場402.00404.00400.00400.00215163008652262000
2010-06-30後場401.00405.00400.00405.003994230016084901200
2010-06-30前場401.00404.00399.00401.003431080013759779000
2010-06-29後場411.00412.00405.00407.003393030013867962500
2010-06-29前場409.00414.00408.00414.002666190010957599300
2010-06-28後場411.00413.00408.00411.003248330013321581800
2010-06-28前場417.00418.00410.00411.003437320014211342000
2010-06-25後場423.00424.00416.00419.003612700015146165000
2010-06-25前場418.00426.00418.00424.003513550014856900100
2010-06-24後場423.00424.00420.00421.002692510011364208000
2010-06-24前場428.00430.00420.00422.004658410019803061300
2010-06-23後場428.00431.00427.00428.00159810006850149800
2010-06-23前場426.00432.00425.00429.00221833009514940100
2010-06-22後場435.00436.00431.00431.002699350011685835600
2010-06-22前場428.00436.00426.00436.003484230015013998000
2010-06-21後場429.00432.00428.00428.002546630010940225000
2010-06-21前場425.00429.00423.00428.002739550011677272400
2010-06-18後場419.00420.00416.00420.003347860013994328200
2010-06-18前場425.00426.00418.00418.00183353007722129100
2010-06-17後場425.00426.00423.00426.00183600007799211300
2010-06-17前場426.00429.00424.00425.002431350010367476900
2010-06-16後場430.00433.00429.00431.00196523008465822000
2010-06-16前場433.00434.00430.00430.00211667009159285100
2010-06-15後場430.00432.00428.00428.002431930010458243800
2010-06-15前場430.00432.00427.00430.00176678007591448400
2010-06-14後場430.00430.00427.00429.00204081008744026200
2010-06-14前場430.00431.00427.00429.002510570010768470900
2010-06-11後場429.00432.00428.00429.003781700016272457200
2010-06-11前場425.00431.00424.00430.006975420029757541300
2010-06-10後場413.00417.00412.00416.00168670006996722300
2010-06-10前場415.00417.00412.00414.00239490009923611000
2010-06-09後場415.00416.00410.00412.005490880022659876800
2010-06-09前場416.00421.00415.00416.004248830017735107800
2010-06-08後場419.00421.00416.00419.005237440021911966600
2010-06-08前場423.00424.00417.00419.004428220018646466500
2010-06-07後場430.00430.00427.00428.003812050016357365400
2010-06-07前場436.00438.00428.00429.004339690018800612300
2010-06-04後場446.00447.00444.00445.00206930009217201400
2010-06-04前場445.00447.00444.00446.00181277008080028100
2010-06-03後場447.00449.00444.00446.002557040011414094400
2010-06-03前場445.00448.00444.00447.002591940011569247200
2010-06-02後場445.00446.00438.00440.003124470013774411600
2010-06-02前場439.00448.00438.00446.003944620017416287800
2010-06-01後場446.00448.00444.00446.002782840012427101500
2010-06-01前場441.00446.00440.00446.00206721009145634000
2010-05-31後場443.00448.00441.00441.002792790012404121500
2010-05-31前場444.00446.00441.00442.00145328006441176300
2010-05-28後場450.00450.00443.00444.004347490019358290000
2010-05-28前場451.00452.00448.00450.002560090011525540000
2010-05-27後場441.00447.00440.00445.004043810017938489900
2010-05-27前場436.00442.00435.00439.003417060014986128500
2010-05-26後場436.00440.00435.00440.003913520017154322800
2010-05-26前場439.00441.00435.00436.003283120014385644300
2010-05-25後場436.00440.00435.00437.003650950015949438600
2010-05-25前場442.00444.00435.00437.005888460025859914800
2010-05-24後場449.00449.00441.00443.004490850020010079000
2010-05-24前場445.00450.00443.00448.005384140024039630700
2010-05-21後場443.00447.00441.00444.006147010027275727600
2010-05-21前場440.00444.00438.00442.005129670022618800300
2010-05-20後場451.00452.00448.00449.003214560014454456000
2010-05-20前場451.00454.00447.00451.003717940016777840000
2010-05-19後場446.00452.00445.00452.004754860021314999000
2010-05-19前場444.00447.00440.00444.006660830029566630900
2010-05-18後場450.00457.00448.00449.007436060033600034900
2010-05-18前場455.00456.00449.00450.002448890011075016600
2010-05-17後場450.00454.00449.00453.003275260014789217300
2010-05-17前場453.00455.00449.00452.006220180028146266500
2010-05-14後場456.00463.00453.00459.004592140021023786200
2010-05-14前場460.00461.00451.00454.006123660027968233700
2010-05-13後場462.00468.00461.00462.003030210014070677800
2010-05-13前場455.00462.00454.00460.005875970026903726400
2010-05-12後場456.00457.00446.00449.005815750026202121200
2010-05-12前場455.00460.00452.00455.009061400041309141300
2010-05-11後場465.00466.00457.00460.004546470020945181700
2010-05-11前場476.00480.00466.00467.008772450041721244200
2010-05-10後場467.00472.00465.00468.005316090024883812500
2010-05-10前場463.00469.00462.00465.005137760023948857900
2010-05-07後場461.00463.00455.00460.006225290028610383600
2010-05-07前場454.00463.00453.00460.005609360025634172800
2010-05-06後場472.00476.00470.00472.005715510027006548400
2010-05-06前場473.00475.00471.00472.006632490031357997400
2010-04-30後場500.00501.00492.00494.005041460024973106500
2010-04-30前場506.00508.00501.00501.002558520012905890600
2010-04-28後場498.00503.00498.00499.003631310018153997900
2010-04-28前場497.00500.00496.00497.002907910014477642100
2010-04-27後場507.00510.00506.00509.001981890010075805000
2010-04-27前場509.00509.00506.00507.00174265008852405500
2010-04-26後場510.00513.00509.00510.002904360014823841600
2010-04-26前場509.00511.00507.00510.002659800013546353300
2010-04-23後場503.00505.00501.00501.002652700013341430600
2010-04-23前場502.00507.00500.00504.002864030014432498600
2010-04-22後場505.00510.00505.00508.002875510014589443300
2010-04-22前場512.00513.00505.00506.003439140017476920600
2010-04-21後場509.00514.00508.00514.005094810026055621500
2010-04-21前場507.00511.00507.00509.004662720023716646500
2010-04-20後場501.00503.00498.00499.003296300016498044800
2010-04-20前場500.00505.00499.00501.005021520025214334300
2010-04-19後場496.00500.00496.00498.004595760022898541700
2010-04-19前場502.00504.00496.00496.004944610024728770600
2010-04-16後場515.00516.00513.00514.002878470014814818300
2010-04-16前場515.00518.00512.00515.004255570021943334200
2010-04-15後場517.00519.00515.00517.003297600017051732400
2010-04-15前場518.00520.00515.00518.004566760023626649500
2010-04-14後場513.00514.00509.00509.004302740021995181400
2010-04-14前場510.00516.00509.00512.005943510030460940100
2010-04-13後場506.00511.00504.00508.003503770017785298100
2010-04-13前場512.00514.00505.00508.005871070029923363600
2010-04-12後場511.00517.00511.00512.005661160029074610700
2010-04-12前場507.00513.00506.00511.006080000031016793000
2010-04-09後場505.00506.00503.00504.002900860014643331200
2010-04-09前場507.00509.00501.00504.003956810019995842100
2010-04-08後場504.00505.00502.00504.003481370017530669800
2010-04-08前場502.00510.00501.00504.006670830033723988200
2010-04-07後場504.00505.00502.00503.006885100034688276200
2010-04-07前場492.00504.00491.00504.0010805220053844304800
2010-04-06後場486.00490.00485.00490.002534160012357342700
2010-04-06前場488.00488.00483.00486.002164960010521098700
2010-04-05後場488.00488.00485.00488.00199438009714207100
2010-04-05前場490.00492.00488.00489.00199223009766974500
2010-04-02後場491.00491.00487.00488.002638490012899222500
2010-04-02前場490.00492.00485.00490.004737780023160040800
2010-04-01後場486.00489.00483.00484.005519400026805068300
2010-04-01前場491.00493.00485.00488.002379170011625431300
2010-03-31後場493.00495.00489.00490.004151230020400281700
2010-03-31前場495.00496.00489.00493.002643910013030315900
2010-03-30後場498.00499.00496.00497.003290720016387075200
2010-03-30前場501.00504.00496.00498.004677960023383578800
2010-03-29後場489.00495.00488.00493.006272450030880959300
2010-03-29前場477.00491.00476.00488.004002910019379895600
2010-03-26後場477.00480.00476.00480.004094520019570931900
2010-03-26前場474.00477.00472.00476.002491540011823326300
2010-03-25後場472.00475.00470.00471.002729710012887531100
2010-03-25前場475.00475.00471.00472.00209149009892837700
2010-03-24後場471.00471.00469.00471.00212024009969760000
2010-03-24前場474.00476.00470.00472.002417440011430672700
2010-03-23後場474.00474.00472.00473.00161286007626290600
2010-03-23前場474.00475.00472.00473.00140658006666310900
2010-03-19後場474.00475.00472.00475.002391800011329423200
2010-03-19前場474.00475.00471.00474.00186964008838838200
2010-03-18後場475.00476.00472.00473.00189476008976098300
2010-03-18前場478.00479.00475.00475.00172075008200117900
2010-03-17後場479.00480.00475.00476.003696740017648572600
2010-03-17前場478.00480.00478.00478.003037730014542882500
2010-03-16後場474.00477.00473.00474.003019250014334571700
2010-03-16前場470.00475.00469.00475.00203288009604365200
2010-03-15後場469.00473.00469.00470.002388490011249332200
2010-03-15前場469.00475.00468.00470.005051580023831503600
2010-03-12後場463.00468.00463.00467.003614920016827976800
2010-03-12前場463.00465.00461.00464.003222990014926150600
2010-03-11後場461.00462.00460.00461.00148198006831633900
2010-03-11前場462.00464.00459.00461.002498140011535638900
2010-03-10後場458.00458.00457.00457.00154845007081710800
2010-03-10前場459.00461.00457.00458.00170846007846086400
2010-03-09後場462.00463.00461.00461.00162258007488368600
2010-03-09前場464.00465.00461.00462.002701450012520095300
2010-03-08後場464.00465.00461.00462.002755910012758222700
2010-03-08前場466.00467.00462.00465.003791760017613963800
2010-03-05後場458.00459.00455.00458.002944090013453869900
2010-03-05前場456.00461.00456.00459.004226290019394740300
2010-03-04後場455.00456.00453.00454.00193426008788184600
2010-03-04前場455.00456.00454.00456.00117626005352968900
2010-03-03後場455.00456.00453.00456.00199125009057256300
2010-03-03前場456.00457.00454.00455.002612160011901614300
2010-03-02後場455.00455.00453.00455.00134537006113197900
2010-03-02前場456.00458.00453.00455.002816200012832685700
2010-03-01後場459.00460.00456.00456.002992440013708426600
2010-03-01前場454.00460.00453.00460.004430330020213501300
2010-02-26後場449.00451.00448.00449.002657250011940542600
2010-02-26前場448.00450.00446.00448.002836270012712006500
2010-02-25後場450.00451.00448.00451.00214757009656575600
2010-02-25前場451.00451.00448.00449.00205467009242434700
2010-02-24後場449.00450.00448.00450.003085070013854974900
2010-02-24前場452.00453.00448.00448.002630820011853128000
2010-02-23後場454.00459.00454.00457.00207957009505641800
2010-02-23前場457.00457.00453.00454.00137819006271953400
2010-02-22後場457.00458.00454.00456.002413750010999160700
2010-02-22前場456.00460.00454.00458.003432430015697690300
2010-02-19後場452.00452.00449.00450.002950630013282973900
2010-02-19前場457.00458.00451.00452.002502940011376987100
2010-02-18後場460.00461.00455.00456.002616890011974492600
2010-02-18前場459.00463.00457.00460.004577750021047994000
2010-02-17後場451.00452.00449.00451.002250390010145061700
2010-02-17前場449.00452.00447.00451.002407930010831021300
2010-02-16後場446.00448.00443.00444.003979380017741054400
2010-02-16前場446.00449.00443.00448.002769000012348945700
2010-02-15後場448.00450.00444.00445.003705780016539495500
2010-02-15前場453.00454.00446.00447.002876260012932382800
2010-02-12後場453.00456.00452.00454.004063060018436946700
2010-02-12前場456.00458.00452.00453.002969780013491433800
2010-02-10後場460.00461.00453.00453.003560210016275638200
2010-02-10前場458.00461.00456.00459.002723750012488153500
2010-02-09後場454.00459.00453.00456.003004870013680015800
2010-02-09前場454.00460.00451.00455.003873160017658418000
2010-02-08後場458.00461.00454.00455.002805480012825237800
2010-02-08前場455.00464.00453.00458.003685190016913700400
2010-02-05後場452.00457.00452.00457.003325680015119590400
2010-02-05前場448.00455.00446.00453.004088550018415875600
2010-02-04後場459.00463.00456.00462.005009650022999722100
2010-02-04前場477.00478.00456.00458.006612560030767262100
2010-02-03後場477.00479.00475.00475.00193039009205613600
2010-02-03前場481.00482.00476.00477.002226600010673864200
2010-02-02後場479.00480.00476.00478.002258870010787344300
2010-02-02前場478.00480.00475.00480.002762010013208441600
2010-02-01後場468.00475.00466.00473.003351170015782991800
2010-02-01前場475.00478.00465.00468.005341640025258695500
2010-01-29後場471.00474.00468.00468.005026850023643312700
2010-01-29前場471.00472.00468.00469.002618970012313678600
2010-01-28後場477.00481.00474.00475.004759530022684459300
2010-01-28前場476.00479.00472.00475.004055280019327214300
2010-01-27後場474.00475.00470.00473.003990400018857748000
2010-01-27前場475.00478.00472.00474.003580730016998814000
2010-01-26後場485.00485.00470.00472.008555820040769404400
2010-01-26前場490.00492.00486.00486.004112140020084768000
2010-01-25後場487.00491.00486.00487.004012240019583009700
2010-01-25前場486.00493.00485.00486.004949420024178553900
2010-01-22後場488.00495.00487.00493.006913620033999923400
2010-01-22前場484.00492.00482.00486.009220150044841658700
2010-01-21後場486.00496.00486.00492.007031060034563922400
2010-01-21前場477.00489.00474.00489.006831140032856113600
2010-01-20後場480.00484.00478.00482.007149270034334943400
2010-01-20前場492.00493.00482.00483.004382430021348162300
2010-01-19後場491.00491.00484.00486.005858220028511307200
2010-01-19前場497.00498.00491.00492.004139340020428631800
2010-01-18後場502.00505.00496.00498.009279960046435887500
2010-01-18前場501.00502.00496.00501.006550980032699451400
2010-01-15後場499.00506.00499.00506.009182890046173018800
2010-01-15前場495.00502.00493.00499.009998320049841992000
2010-01-14後場489.00492.00487.00489.004194370020526644400
2010-01-14前場484.00491.00483.00489.007126400034810598700
2010-01-13後場486.00486.00477.00479.005604330027037982100
2010-01-13前場483.00493.00481.00486.008278470040431416600
2010-01-12後場479.00489.00478.00488.009667620046885922100
2010-01-12前場476.00482.00474.00477.005637910026947943000
2010-01-08後場475.00482.00473.00478.006840370032637741300
2010-01-08前場480.00481.00473.00475.006057620028887932500
2010-01-07後場477.00480.00475.00476.008396260040061424700
2010-01-07前場478.00480.00474.00478.008234830039284802100
2010-01-06後場465.00472.00465.00472.0012482910058574697700
2010-01-06前場460.00467.00457.00464.0010654440049186557200
2010-01-05後場452.00462.00452.00452.0011659680053221597500
2010-01-05前場455.00455.00450.00452.004707180021301749900
2010-01-04後場454.00455.00451.00451.002511990011377709900
2010-01-04前場458.00458.00452.00455.00209902009566074700

   ※ 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