[8306 東証1部] 三菱UFJ 前場後場 時系列データ (2011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 
2011-12-30後場324.00327.00324.00327.00111245003624452800
2011-12-30前場324.00325.00323.00324.0079965002590416800
2011-12-29後場324.00325.00323.00323.00105861003427345900
2011-12-29前場323.00325.00322.00324.00113235003662414200
2011-12-28後場324.00324.00323.00323.0071501002311231900
2011-12-28前場326.00326.00323.00323.0063967002077755700
2011-12-27後場326.00327.00326.00326.0043915001432390800
2011-12-27前場326.00327.00325.00327.0054537001778385400
2011-12-26後場325.00326.00325.00326.0036433001186097000
2011-12-26前場326.00328.00325.00325.0081403002656475500
2011-12-22後場326.00326.00325.00326.0076264002483914600
2011-12-22前場326.00327.00325.00325.0080699002630150100
2011-12-21後場326.00327.00325.00327.0092675003025962200
2011-12-21前場329.00330.00326.00326.00122928004031357100
2011-12-20後場325.00326.00324.00324.00151452004919564500
2011-12-20前場327.00327.00324.00325.00110973003613549700
2011-12-19後場326.00327.00325.00325.00126095004108028300
2011-12-19前場327.00328.00325.00326.00100305003273866900
2011-12-16後場329.00330.00327.00329.00149451004910748700
2011-12-16前場330.00331.00328.00329.00152730005030762100
2011-12-15後場330.00331.00329.00329.00122338004031535700
2011-12-15前場331.00333.00328.00328.00183298006064656200
2011-12-14後場333.00334.00332.00333.00209580006977229500
2011-12-14前場336.00336.00333.00334.00208230006968325100
2011-12-13後場338.00342.00337.00338.003498560011870237800
2011-12-13前場341.00342.00338.00339.00182904006213242900
2011-12-12後場347.00349.00347.00348.00203523007082077600
2011-12-12前場345.00348.00344.00348.00201441006964871500
2011-12-09後場343.00344.00341.00342.00211606007244705500
2011-12-09前場340.00346.00340.00344.003820880013049826000
2011-12-08後場347.00350.00346.00346.003208800011153506600
2011-12-08前場347.00353.00346.00347.003096330010814742100
2011-12-07後場348.00351.00347.00348.003364690011739253300
2011-12-07前場345.00349.00344.00347.00207764007204381400
2011-12-06後場346.00346.00343.00344.00206272007107143100
2011-12-06前場344.00349.00343.00346.00237220008222295700
2011-12-05後場345.00346.00344.00345.00204126007040261200
2011-12-05前場341.00346.00340.00345.00223135007647523700
2011-12-02後場338.00339.00337.00338.00195439006604516100
2011-12-02前場337.00339.00337.00337.00164133005549101300
2011-12-01後場338.00341.00336.00338.00255492008645035000
2011-12-01前場341.00343.00338.00338.003845770013093229300
2011-11-30後場327.00329.00325.00328.00240284007864120800
2011-11-30前場326.00331.00326.00328.00183058006006256100
2011-11-29後場325.00331.00325.00331.00247766008137448300
2011-11-29前場327.00328.00325.00325.00191087006245128700
2011-11-28後場323.00327.00322.00326.00183590005972580900
2011-11-28前場325.00327.00321.00323.00219182007105112200
2011-11-25後場319.00323.00319.00320.00169507005439593300
2011-11-25前場318.00321.00318.00320.00168067005360632000
2011-11-24後場323.00323.00319.00320.00126333004047993300
2011-11-24前場320.00324.00319.00323.00264238008490162400
2011-11-22後場325.00326.00323.00324.00155669005051988800
2011-11-22前場320.00326.00320.00325.00156437005048373000
2011-11-21後場324.00325.00322.00323.00131209004243268900
2011-11-21前場322.00325.00322.00324.00259022008375936100
2011-11-18後場325.00326.00324.00325.00241640007852959500
2011-11-18前場327.00328.00324.00325.00150162004891779800
2011-11-17後場328.00331.00328.00331.00242165007983295000
2011-11-17前場327.00329.00326.00328.00152607005000180700
2011-11-16後場333.00334.00330.00331.00292442009688057700
2011-11-16前場334.00335.00332.00333.00119333003983151200
2011-11-15後場337.00337.00333.00334.00158529005309859400
2011-11-15前場335.00339.00334.00336.00222563007490091500
2011-11-14後場335.00336.00332.00334.00253778008478135800
2011-11-14前場335.00337.00333.00336.00139240004668685200
2011-11-11後場328.00329.00326.00328.00189628006213264300
2011-11-11前場329.00330.00325.00328.00216505007085775600
2011-11-10後場325.00329.00323.00329.003607260011788017500
2011-11-10前場327.00328.00323.00327.003258420010615271400
2011-11-09後場340.00340.00333.00338.004094790013804552900
2011-11-09前場337.00341.00335.00339.00171346005795993900
2011-11-08後場339.00341.00331.00334.003245000010899354000
2011-11-08前場343.00344.00338.00339.00129768004432154000
2011-11-07後場342.00343.00339.00342.00177212006049399500
2011-11-07前場341.00344.00340.00341.00157011005361040300
2011-11-04後場338.00339.00335.00339.00200782006777042900
2011-11-04前場340.00343.00336.00338.00215096007302417200
2011-11-02後場335.00336.00333.00334.00269880009024045300
2011-11-02前場339.00339.00332.00336.00240011008039123800
2011-11-01後場345.00346.00341.00342.00147818005071534600
2011-11-01前場343.00347.00341.00346.00201345006927464200
2011-10-31後場351.00352.00345.00345.002985290010373649700
2011-10-31前場353.00357.00349.00353.00249923008804297300
2011-10-28後場358.00360.00352.00353.003705990013175932100
2011-10-28前場359.00362.00357.00358.004162500014952176800
2011-10-27後場337.00352.00336.00350.005674330019607865000
2011-10-27前場333.00336.00330.00335.00165432005496040400
2011-10-26後場331.00335.00330.00331.00191619006366192000
2011-10-26前場332.00333.00330.00331.00119670003962105300
2011-10-25後場333.00335.00331.00334.00236212007868800400
2011-10-25前場337.00338.00333.00334.00129514004349114700
2011-10-24後場336.00340.00336.00338.00119652004044977900
2011-10-24前場338.00341.00335.00335.00176151005963970800
2011-10-21後場335.00335.00333.00335.0093201003116802900
2011-10-21前場337.00338.00335.00335.0093516003147819000
2011-10-20後場337.00339.00335.00337.00120644004065623400
2011-10-20前場342.00342.00337.00338.00110040003737845300
2011-10-19後場339.00339.00336.00338.00143904004864181300
2011-10-19前場338.00341.00337.00339.00143647004863882000
2011-10-18後場335.00336.00334.00335.0095106003187827500
2011-10-18前場334.00336.00333.00335.00128096004286024400
2011-10-17後場341.00343.00340.00341.00189495006469660500
2011-10-17前場338.00343.00336.00341.00155375005258352300
2011-10-14後場336.00337.00334.00335.00102311003430094500
2011-10-14前場335.00339.00334.00336.00159979005382234500
2011-10-13後場340.00341.00338.00340.00152995005194010200
2011-10-13前場340.00340.00336.00339.00198106006717595600
2011-10-12後場334.00335.00333.00333.00144753004830661800
2011-10-12前場334.00336.00332.00333.00156532005227916000
2011-10-11後場336.00337.00334.00336.00162245005447778100
2011-10-11前場339.00340.00335.00336.00202018006819936600
2011-10-07後場334.00335.00328.00328.00193448006409978000
2011-10-07前場333.00335.00331.00334.00220853007354230700
2011-10-06後場330.00330.00325.00326.00217362007114266100
2011-10-06前場328.00334.00326.00330.00236777007832591300
2011-10-05後場326.00327.00324.00325.003286070010694909700
2011-10-05前場332.00333.00325.00326.00233803007667791900
2011-10-04後場331.00332.00327.00331.004454290014675694500
2011-10-04前場334.00335.00331.00332.00294664009790626700
2011-10-03後場338.00345.00336.00344.002943000010028680800
2011-10-03前場344.00346.00340.00340.00173205005950258400
2011-09-30後場355.00356.00349.00354.003528490012452089200
2011-09-30前場356.00359.00354.00356.00242128008630536500
2011-09-29後場347.00355.00347.00355.004467400015730672600
2011-09-29前場341.00347.00341.00345.00258939008897289400
2011-09-28後場346.00348.00344.00347.003030720010498535000
2011-09-28前場342.00348.00341.00345.00255515008823902800
2011-09-27後場339.00345.00338.00343.003112770010646666700
2011-09-27前場337.00340.00336.00339.00222340007514773600
2011-09-26後場327.00331.00326.00329.00250499008225092900
2011-09-26前場331.00332.00325.00328.00202531006644938000
2011-09-22後場328.00333.00328.00332.00181965006020401700
2011-09-22前場330.00331.00327.00329.00165012005430321100
2011-09-21後場337.00338.00336.00337.00127978004312218100
2011-09-21前場335.00338.00334.00336.00152619005126586700
2011-09-20後場339.00339.00334.00335.00180001006044113100
2011-09-20前場338.00340.00338.00339.00146511004962941600
2011-09-16後場343.00346.00341.00345.003080920010602685300
2011-09-16前場338.00343.00336.00342.003586880012192900000
2011-09-15後場330.00331.00329.00330.00140233004627687000
2011-09-15前場329.00332.00328.00330.00139082004588704600
2011-09-14後場329.00329.00323.00325.003106180010113840700
2011-09-14前場330.00333.00328.00330.00152228005035487600
2011-09-13後場326.00334.00326.00331.00275298009095038300
2011-09-13前場326.00328.00323.00327.00126545004118867300
2011-09-12後場324.00325.00322.00323.00193231006242719300
2011-09-12前場322.00325.00322.00324.00161854005228879200
2011-09-09後場332.00334.00331.00332.00145755004840786700
2011-09-09前場327.00333.00327.00332.003181020010457585900
2011-09-08後場331.00331.00327.00327.00159722005243581800
2011-09-08前場333.00335.00331.00331.00131474004374214500
2011-09-07後場329.00331.00328.00329.00252879008331274300
2011-09-07前場328.00330.00326.00327.00214866007045801900
2011-09-06後場328.00328.00322.00325.003281120010656286700
2011-09-06前場328.00330.00326.00327.00195562006411700500
2011-09-05後場334.00335.00333.00334.00150103005016062300
2011-09-05前場337.00337.00334.00334.00115247003864081200
2011-09-02後場343.00344.00341.00342.00251632008610524800
2011-09-02前場344.00347.00343.00344.00177567006118001000
2011-09-01後場349.00350.00346.00347.00185608006459396800
2011-09-01前場347.00350.00346.00349.00199494006934421200
2011-08-31後場343.00344.00342.00344.00273485009388467800
2011-08-31前場342.00344.00340.00343.00133633004568441400
2011-08-30後場345.00347.00340.00340.00290054009946479900
2011-08-30前場341.00346.00340.00345.003004290010308515800
2011-08-29後場337.00339.00332.00334.00240517008057589600
2011-08-29前場337.00338.00333.00337.00132547004452477700
2011-08-26後場334.00335.00332.00335.00208357006951912900
2011-08-26前場332.00335.00330.00333.00217187007216052100
2011-08-25後場332.00337.00331.00333.004487440015002324900
2011-08-25前場331.00334.00329.00331.004455360014790913200
2011-08-24後場333.00338.00329.00332.006657760022158808700
2011-08-24前場342.00345.00334.00334.004652210015808393300
2011-08-23後場341.00344.00338.00342.005472050018670229400
2011-08-23前場345.00348.00340.00341.004722600016275722300
2011-08-22後場350.00351.00345.00347.00259592009027086500
2011-08-22前場349.00352.00348.00350.00174207006091365700
2011-08-19後場351.00354.00349.00352.002933460010301991800
2011-08-19前場350.00354.00350.00351.00225803007940568900
2011-08-18後場360.00361.00357.00358.00123208004415673200
2011-08-18前場361.00362.00358.00360.00140587005061598000
2011-08-17後場359.00364.00359.00362.00223891008094508300
2011-08-17前場355.00360.00355.00359.00128640004598562400
2011-08-16後場360.00361.00355.00358.00255470009137277800
2011-08-16前場362.00364.00360.00361.00182999006627617500
2011-08-15後場356.00359.00355.00357.00204987007317306400
2011-08-15前場359.00360.00354.00355.00164319005875398600
2011-08-12後場356.00357.00353.00357.002907520010328315200
2011-08-12前場360.00361.00355.00356.00253092009066643200
2011-08-11後場357.00359.00353.00357.004025470014309340300
2011-08-11前場354.00359.00354.00357.00255185009085213500
2011-08-10後場368.00368.00362.00364.002874420010501835600
2011-08-10前場370.00372.00367.00367.002735370010102318800
2011-08-09後場349.00363.00349.00363.005481310019628764800
2011-08-09前場356.00358.00348.00348.006782950023976262900
2011-08-08後場370.00372.00369.00372.002897020010734342400
2011-08-08前場374.00375.00370.00370.00264943009876259300
2011-08-05後場378.00382.00377.00382.002733380010372758900
2011-08-05前場375.00379.00375.00379.003150620011870031400
2011-08-04後場393.00396.00390.00392.00208686008200296200
2011-08-04前場393.00394.00389.00392.00239171009366547800
2011-08-03後場392.00393.00389.00392.002689040010520641700
2011-08-03前場392.00393.00389.00390.002566330010026907300
2011-08-02後場402.00402.00397.00400.00236082009430111300
2011-08-02前場404.00406.00399.00400.002507150010097350400
2011-08-01後場413.00415.00408.00408.004419360018184343700
2011-08-01前場406.00413.00403.00412.004569260018655826700
2011-07-29後場397.00399.00392.00392.003712990014651985300
2011-07-29前場396.00402.00394.00399.00196507007828581100
2011-07-28後場396.00398.00395.00397.00183733007284118300
2011-07-28前場395.00398.00395.00396.00174942006927524500
2011-07-27後場403.00406.00400.00403.00239319009640337000
2011-07-27前場403.00404.00399.00403.00205966008256926800
2011-07-26後場404.00408.00403.00406.003031840012305469100
2011-07-26前場402.00404.00401.00402.002490020010024973200
2011-07-25後場399.00400.00398.00399.002594210010354759800
2011-07-25前場406.00407.00400.00400.002626630010595810000
2011-07-22後場407.00410.00407.00407.00205599008391393700
2011-07-22前場407.00412.00406.00407.005252690021462313300
2011-07-21後場393.00395.00392.00394.00170552006712831900
2011-07-21前場393.00396.00392.00394.00154503006079279900
2011-07-20後場389.00391.00387.00389.00166036006459449600
2011-07-20前場391.00393.00389.00390.00147265005754329700
2011-07-19後場382.00383.00381.00383.00234151008955094400
2011-07-19前場384.00384.00381.00383.003776960014463848200
2011-07-15後場392.00394.00390.00393.00191381007506395900
2011-07-15前場391.00395.00390.00392.00179863007057266900
2011-07-14後場397.00397.00389.00392.005799980022790415700
2011-07-14前場397.00399.00393.00397.00217154008598139000
2011-07-13後場401.00403.00397.00398.003282270013118209800
2011-07-13前場393.00402.00393.00400.003958680015722333700
2011-07-12後場399.00399.00396.00397.003048290012105555000
2011-07-12前場401.00403.00397.00399.003585350014338993500
2011-07-11後場410.00410.00407.00409.00213737008729423800
2011-07-11前場410.00413.00408.00410.002521450010344991200
2011-07-08後場418.00418.00413.00415.002685590011135160600
2011-07-08前場418.00419.00414.00417.00232900009711094100
2011-07-07後場412.00416.00411.00414.002558170010570006500
2011-07-07前場410.00413.00408.00412.003858960015828216300
2011-07-06後場407.00410.00406.00410.003364190013739392600
2011-07-06前場410.00411.00405.00407.003779340015422440600
2011-07-05後場412.00413.00409.00412.002699360011096448500
2011-07-05前場410.00414.00408.00412.003794040015586464300
2011-07-04後場408.00410.00407.00409.003111380012721048600
2011-07-04前場406.00408.00405.00407.002767040011245159700
2011-07-01後場397.00400.00396.00398.003215020012791376100
2011-07-01前場396.00398.00394.00396.00234957009306194900
2011-06-30後場390.00393.00389.00390.005131870020078764400
2011-06-30前場388.00391.00387.00390.003995830015526569000
2011-06-29後場380.00383.00379.00382.00166006006332087900
2011-06-29前場381.00383.00378.00379.00131942005015694400
2011-06-28後場379.00380.00374.00378.00242688009150036400
2011-06-28前場380.00382.00378.00379.00258207009820471400
2011-06-27後場373.00379.00372.00376.002829810010632005200
2011-06-27前場374.00375.00371.00372.00177485006621179400
2011-06-24後場375.00377.00374.00376.00160151006017167000
2011-06-24前場371.00376.00371.00374.00160046005978023000
2011-06-23後場372.00375.00371.00371.00233778008710347500
2011-06-23前場370.00373.00368.00371.00232768008638598000
2011-06-22後場368.00373.00367.00371.003897870014460259500
2011-06-22前場364.00370.00364.00369.00204451007491479200
2011-06-21後場361.00362.00358.00362.00183623006616742200
2011-06-21前場363.00364.00360.00362.00149805005425838100
2011-06-20後場363.00364.00359.00361.00204194007379170300
2011-06-20前場362.00365.00360.00363.00195104007086247500
2011-06-17後場363.00364.00359.00362.00268564009715922100
2011-06-17前場366.00367.00361.00363.00122225004450584300
2011-06-16後場370.00370.00365.00366.00132838004874231600
2011-06-16前場366.00371.00365.00371.00183680006745565500
2011-06-15後場371.00372.00370.00371.00117595004363949300
2011-06-15前場376.00376.00371.00372.00116873004366735200
2011-06-14後場368.00375.00367.00372.003551630013217688900
2011-06-14前場363.00367.00363.00367.00140486005131627500
2011-06-13後場360.00365.00360.00364.00125385004546609500
2011-06-13前場361.00365.00358.00361.00139981005063710600
2011-06-10後場367.00368.00363.00364.00218348007961257100
2011-06-10前場368.00372.00366.00367.004291340015818804700
2011-06-09後場358.00363.00356.00362.00237767008536631600
2011-06-09前場363.00363.00357.00358.00233953008430466400
2011-06-08後場364.00364.00361.00363.00217450007884166000
2011-06-08前場364.00367.00362.00363.002921850010645183700
2011-06-07後場357.00361.00356.00360.00216067007761626700
2011-06-07前場357.00359.00355.00356.00246952008812005500
2011-06-06後場359.00361.00356.00359.004300370015426060400
2011-06-06前場366.00367.00358.00359.004714060017092950500
2011-06-03後場370.00371.00368.00370.003619010013380542200
2011-06-03前場371.00373.00370.00370.00134995005013661600
2011-06-02後場370.00376.00369.00374.003903560014585365600
2011-06-02前場374.00376.00369.00372.003006720011191232700
2011-06-01後場376.00381.00376.00380.004238880016045844400
2011-06-01前場376.00378.00371.00376.003737050013982566400
2011-05-31後場372.00375.00372.00375.003310090012372189600
2011-05-31前場370.00373.00369.00372.00268129009951906600
2011-05-30後場374.00375.00368.00373.002934650010890358200
2011-05-30前場374.00375.00372.00374.00135314005050880900
2011-05-27後場376.00382.00375.00377.004333810016370795900
2011-05-27前場375.00376.00372.00376.00140778005267098700
2011-05-26後場372.00374.00372.00374.00171473006398943400
2011-05-26前場374.00376.00371.00373.00140789005245909500
2011-05-25後場372.00374.00371.00373.00190486007097675600
2011-05-25前場372.00376.00371.00372.003227420012058028100
2011-05-24後場369.00372.00369.00370.00136841005065880300
2011-05-24前場367.00371.00367.00369.00157931005824560300
2011-05-23後場371.00375.00369.00371.003460350012845843200
2011-05-23前場371.00374.00368.00369.00244527009072371600
2011-05-20後場379.00380.00374.00375.002869030010806768400
2011-05-20前場378.00383.00375.00379.002853060010825428400
2011-05-19後場384.00384.00377.00378.003645010013839581600
2011-05-19前場387.00388.00383.00384.00241838009331834700
2011-05-18後場385.00389.00384.00386.002780840010742650000
2011-05-18前場380.00385.00379.00385.003064420011707724500
2011-05-17後場375.00378.00374.00377.00182856006868664000
2011-05-17前場376.00381.00373.00373.003505870013228516600
2011-05-16後場378.00379.00375.00377.002966010011181553800
2011-05-16前場383.00383.00376.00379.003384640012857630100
2011-05-13後場373.00391.00372.00383.0011924800045439082800
2011-05-13前場399.00401.00395.00397.00213427008498695000
2011-05-12後場397.00399.00391.00394.003251210012847148600
2011-05-12前場394.00399.00393.00397.00247380009792944200
2011-05-11後場401.00402.00395.00397.003642780014501369700
2011-05-11前場403.00404.00400.00401.002566180010321393500
2011-05-10後場397.00401.00396.00399.003311280013207563000
2011-05-10前場396.00399.00395.00396.00207273008229399700
2011-05-09後場397.00397.00394.00395.00220537008717659100
2011-05-09前場396.00398.00394.00397.002607090010335289400
2011-05-06後場391.00394.00389.00393.00246085009630954600
2011-05-06前場388.00394.00387.00391.00241437009424976700
2011-05-02後場395.00397.00394.00395.002948700011661177200
2011-05-02前場397.00397.00392.00393.00198968007859226800
2011-04-28後場384.00388.00383.00387.002971250011452694500
2011-04-28前場385.00387.00381.00384.002659940010227892400
2011-04-27後場384.00384.00379.00380.002630660010012248000
2011-04-27前場384.00386.00383.00383.00196292007539049700
2011-04-26後場378.00380.00377.00379.00204828007756878300
2011-04-26前場379.00379.00375.00377.00138599005231073800
2011-04-25後場382.00383.00378.00379.00157934006002061400
2011-04-25前場374.00383.00374.00382.00206142007844756900
2011-04-22後場370.00378.00370.00375.005173350019401715100
2011-04-22前場374.00375.00367.00369.003636840013475820600
2011-04-21後場376.00377.00372.00374.003924820014685848300
2011-04-21前場379.00380.00375.00377.00223515008440857500
2011-04-20後場378.00380.00377.00380.00211145007998706000
2011-04-20前場379.00380.00376.00378.00227380008598548500
2011-04-19後場375.00381.00375.00377.003835060014488970800
2011-04-19前場376.00377.00373.00376.00231715008691966800
2011-04-18後場386.00386.00380.00381.003128020011950359000
2011-04-18前場391.00392.00384.00386.002982310011533849600
2011-04-15後場393.00394.00389.00391.003291760012873570800
2011-04-15前場399.00402.00392.00393.003581460014215823400
2011-04-14後場394.00399.00393.00398.004046630016044713500
2011-04-14前場397.00399.00392.00394.003889930015383706200
2011-04-13後場393.00397.00392.00397.002703990010673262400
2011-04-13前場390.00394.00390.00392.002653810010402265100
2011-04-12後場387.00390.00385.00390.002913050011298963300
2011-04-12前場386.00391.00385.00390.002730370010575632800
2011-04-11後場391.00392.00388.00390.00215822008402947000
2011-04-11前場390.00395.00387.00392.003476160013595075900
2011-04-08後場390.00393.00386.00393.006158680024033311900
2011-04-08前場378.00390.00374.00389.003598010013694107300
2011-04-07後場383.00384.00380.00381.004198350016019098900
2011-04-07前場379.00386.00378.00382.005262540020115816000
2011-04-06後場372.00379.00370.00372.005797750021671618100
2011-04-06前場376.00379.00371.00372.004091210015319097300
2011-04-05後場382.00384.00377.00382.005077240019338746400
2011-04-05前場389.00390.00381.00381.003142820012112466200
2011-04-04後場388.00389.00383.00385.004394480016946757000
2011-04-04前場393.00395.00388.00389.003985290015580706200
2011-04-01後場395.00398.00390.00390.004583160018074746000
2011-04-01前場388.00397.00387.00395.004556360017917970200
2011-03-31後場385.00385.00379.00384.004700000017977766800
2011-03-31前場381.00386.00378.00384.004526310017314498500
2011-03-30後場377.00377.00373.00374.005129880019214130400
2011-03-30前場380.00381.00373.00377.004124770015565719100
2011-03-29後場377.00383.00375.00378.006681230025325420200
2011-03-29前場390.00390.00375.00377.005636840021530919800
2011-03-28後場396.00398.00391.00395.005571810021940792200
2011-03-28前場394.00398.00390.00397.003561450014041805800
2011-03-25後場392.00393.00385.00390.005547590021571403800
2011-03-25前場397.00398.00390.00392.003038010011943495000
2011-03-24後場397.00399.00390.00392.005237130020669854500
2011-03-24前場399.00401.00395.00396.003332380013285724700
2011-03-23後場401.00408.00400.00402.003999220016143667100
2011-03-23前場401.00406.00396.00399.005699050022832021800
2011-03-22後場394.00407.00393.00405.006055700024306355800
2011-03-22前場397.00398.00390.00393.004696680018495171000
2011-03-18後場372.00375.00370.00374.005002420018642110000
2011-03-18前場370.00377.00368.00372.006224080023208798300
2011-03-17後場367.00369.00360.00363.008623980031377004900
2011-03-17前場359.00370.00356.00365.006844220024889422000
2011-03-16後場376.00384.00370.00381.006518650024629090300
2011-03-16前場386.00389.00375.00377.007636080029371591800
2011-03-15後場334.00375.00321.00365.0010259760036274387000
2011-03-15前場387.00389.00368.00374.007811930029377939700
2011-03-14後場402.00406.00396.00400.006765920027093779400
2011-03-14前場399.00411.00397.00408.009161650037062776000
2011-03-11後場434.00437.00431.00431.003297740014324164300
2011-03-11前場434.00439.00433.00434.005352010023263799900
2011-03-10後場443.00443.00440.00442.00225370009947298500
2011-03-10前場447.00447.00441.00442.00126567005617521100
2011-03-09後場449.00450.00446.00449.002900500012997233600
2011-03-09前場449.00452.00447.00451.002751310012367047800
2011-03-08後場444.00445.00441.00443.003242060014363690700
2011-03-08前場446.00447.00443.00443.002987240013303577300
2011-03-07後場448.00449.00445.00447.00201743009010522200
2011-03-07前場451.00452.00448.00449.00184927008315274800
2011-03-04後場459.00459.00453.00454.002652280012076595100
2011-03-04前場461.00462.00458.00458.002766490012711497100
2011-03-03後場452.00454.00451.00453.00199203009019475800
2011-03-03前場453.00455.00450.00453.003087990013982199600
2011-03-02後場457.00457.00453.00453.003276460014891744000
2011-03-02前場458.00460.00455.00458.002947790013475314100
2011-03-01後場464.00468.00463.00468.003382070015761549400
2011-03-01前場457.00464.00456.00462.003273680015089366800
2011-02-28後場449.00454.00448.00453.003004590013569692700
2011-02-28前場451.00452.00447.00449.00214547009641056700
2011-02-25後場447.00451.00447.00450.003432580015414743600
2011-02-25前場449.00452.00446.00447.00216653009729899600
2011-02-24後場453.00457.00446.00447.004437190020047300200
2011-02-24前場448.00455.00446.00453.003535970015896219600
2011-02-23後場453.00454.00446.00448.004071950018274071200
2011-02-23前場445.00457.00444.00453.003849310017348481900
2011-02-22後場451.00457.00451.00453.004914320022303570300
2011-02-22前場464.00467.00453.00454.004034370018557709800
2011-02-21後場469.00471.00468.00470.00178498008388106900
2011-02-21前場468.00472.00466.00470.002572000012057482400
2011-02-18後場473.00476.00469.00471.004512720021335522700
2011-02-18前場472.00474.00469.00473.002910920013715836200
2011-02-17後場474.00475.00472.00474.002473910011716540800
2011-02-17前場474.00476.00472.00473.003422280016216044900
2011-02-16後場475.00475.00469.00470.004911550023206724500
2011-02-16前場468.00476.00468.00474.004521040021384911200
2011-02-15後場467.00470.00466.00467.002744300012842768400
2011-02-15前場469.00470.00466.00468.002242300010485503100
2011-02-14後場466.00471.00466.00468.004482860020983741000
2011-02-14前場462.00468.00461.00466.002788130012949696400
2011-02-10後場455.00460.00455.00458.002911370013321972900
2011-02-10前場454.00459.00452.00455.002624680011958884900
2011-02-09後場460.00461.00455.00456.004542720020801129000
2011-02-09前場459.00462.00456.00460.005161640023687561400
2011-02-08後場450.00457.00450.00456.004500590020443364000
2011-02-08前場451.00453.00447.00450.003419280015380915000
2011-02-07後場444.00451.00443.00447.004029570018023369200
2011-02-07前場447.00448.00444.00445.00212546009475409400
2011-02-04後場443.00445.00439.00440.002823800012477774100
2011-02-04前場442.00446.00441.00444.002980710013226301600
2011-02-03後場440.00441.00434.00436.002944280012855377400
2011-02-03前場443.00444.00439.00440.002340080010343274200
2011-02-02後場439.00445.00437.00444.006080740026825350000
2011-02-02前場429.00442.00428.00442.005111550022259783100
2011-02-01後場425.00426.00421.00425.003170370013422039000
2011-02-01前場429.00430.00424.00425.00208276008901523000
2011-01-31後場426.00430.00426.00426.003172380013560795000
2011-01-31前場423.00426.00422.00426.003552640015059357100
2011-01-28後場432.00438.00431.00434.005330630023154978300
2011-01-28前場443.00444.00432.00432.004620980020206911200
2011-01-27後場446.00447.00443.00446.003221020014346207700
2011-01-27前場448.00451.00443.00445.004201780018758153700
2011-01-26後場450.00451.00447.00449.003177550014272315900
2011-01-26前場452.00454.00450.00451.002213070010002317700
2011-01-25後場454.00454.00450.00454.002651500011999386300
2011-01-25前場442.00454.00441.00454.004132110018537515900
2011-01-24後場437.00442.00433.00441.003934360017205008300
2011-01-24前場445.00445.00436.00437.003656320016062684300
2011-01-21後場449.00450.00440.00443.005494040024400304600
2011-01-21前場456.00456.00447.00447.003252190014683825300
2011-01-20後場455.00456.00453.00455.003001210013649946600
2011-01-20前場459.00462.00455.00456.003433270015725276700
2011-01-19後場459.00461.00456.00460.002539490011635286000
2011-01-19前場460.00463.00458.00459.003283200015112339100
2011-01-18後場462.00463.00456.00457.003198330014690274700
2011-01-18前場455.00462.00453.00462.003137430014378178900
2011-01-17後場457.00457.00453.00457.002942610013394076800
2011-01-17前場463.00464.00457.00458.002199390010114763000
2011-01-14後場467.00467.00457.00457.005284500024389831900
2011-01-14前場462.00469.00462.00466.003592720016745353500
2011-01-13後場465.00467.00462.00464.005676780026347589600
2011-01-13前場466.00468.00463.00465.004375540020361229200
2011-01-12後場458.00460.00455.00458.005872570026891717200
2011-01-12前場445.00459.00445.00457.007265900032859954200
2011-01-11後場445.00446.00442.00442.002506360011132533000
2011-01-11前場444.00446.00441.00445.003078290013633726500
2011-01-07後場442.00448.00442.00444.003801470016902147300
2011-01-07前場445.00448.00443.00443.002499230011118077800
2011-01-06後場443.00447.00442.00446.003055590013600746100
2011-01-06前場442.00444.00440.00443.003005440013289006400
2011-01-05後場440.00441.00438.00439.00184566008105110000
2011-01-05前場444.00444.00440.00440.00175102007736723100
2011-01-04後場446.00447.00444.00445.00188000008375278200
2011-01-04前場446.00447.00443.00445.002412290010747841500

   ※ 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