[8306 東証1部] 三菱UFJ 前場後場 時系列データ (2012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 
2012-12-28後場457.00462.00454.00461.003658740016762938100
2012-12-28前場455.00459.00448.00458.003833070017372160400
2012-12-27後場458.00459.00451.00451.004263210019391709400
2012-12-27前場452.00458.00450.00458.004793090021822037100
2012-12-26後場448.00451.00447.00449.003063650013757078300
2012-12-26前場450.00452.00448.00449.003004400013512335900
2012-12-25後場446.00449.00445.00446.002415990010789673600
2012-12-25前場450.00452.00445.00446.004161810018676979500
2012-12-21後場437.00439.00429.00438.006974610030386871300
2012-12-21前場450.00452.00437.00441.006587650029444592100
2012-12-20後場439.00450.00437.00440.0010548890046773875300
2012-12-20前場435.00443.00433.00439.007368500032264525800
2012-12-19後場433.00437.00432.00435.007436270032304483900
2012-12-19前場430.00437.00425.00433.009432400040630062000
2012-12-18後場411.00414.00409.00410.005935520024411703500
2012-12-18前場397.00413.00397.00410.006300930025467000200
2012-12-17後場395.00398.00395.00395.004432350017555063400
2012-12-17前場396.00397.00393.00395.004107310016222446000
2012-12-14後場384.00390.00384.00388.004161390016120674500
2012-12-14前場380.00384.00380.00383.004530880017261262900
2012-12-13後場386.00389.00382.00382.004230330016287777900
2012-12-13前場382.00387.00382.00385.003237340012447623500
2012-12-12後場378.00380.00378.00378.00157317005957078000
2012-12-12前場378.00380.00377.00379.00164661006228619400
2012-12-11後場376.00377.00375.00377.00151876005713554100
2012-12-11前場376.00379.00374.00376.00182021006854128900
2012-12-10後場380.00381.00378.00379.00130578004950895000
2012-12-10前場382.00383.00378.00379.00218089008301448400
2012-12-07後場382.00385.00381.00383.002732540010469018800
2012-12-07前場380.00383.00378.00382.00232889008872986200
2012-12-06後場380.00381.00378.00378.00223304008468475100
2012-12-06前場380.00381.00378.00379.002829330010736470700
2012-12-05後場374.00377.00373.00375.00177513006655627300
2012-12-05前場372.00373.00371.00373.00141132005249864100
2012-12-04後場372.00375.00372.00375.00215091008043489900
2012-12-04前場378.00378.00372.00372.00230095008650333400
2012-12-03後場379.00380.00377.00379.00152860005787091000
2012-12-03前場380.00381.00377.00380.00174210006613659200
2012-11-30後場380.00381.00376.00377.002949590011165809200
2012-11-30前場379.00383.00375.00382.003913650014856300000
2012-11-29後場376.00377.00375.00376.00130740004916805900
2012-11-29前場377.00379.00375.00376.00112781004251463700
2012-11-28後場375.00376.00373.00373.00199461007458962800
2012-11-28前場379.00379.00375.00375.00164734006221448300
2012-11-27後場379.00381.00377.00379.00221595008401228300
2012-11-27前場378.00383.00377.00379.002719410010325555200
2012-11-26後場381.00382.00377.00377.00243272009233359800
2012-11-26前場379.00385.00379.00381.004413280016861224000
2012-11-22後場375.00376.00372.00376.00216353008102997600
2012-11-22前場375.00377.00374.00375.00235908008852271100
2012-11-21後場372.00373.00369.00371.00155660005769479800
2012-11-21前場373.00375.00372.00372.00222348008300005500
2012-11-20後場370.00371.00366.00369.00192223007080418700
2012-11-20前場374.00374.00369.00370.00212711007898841000
2012-11-19後場371.00374.00369.00369.00263975009810548100
2012-11-19前場375.00376.00370.00371.002940410010980768100
2012-11-16後場367.00371.00365.00366.003854470014166438000
2012-11-16前場360.00367.00359.00367.003997610014525642800
2012-11-15後場354.00358.00353.00356.003273140011642269100
2012-11-15前場348.00355.00346.00354.00281712009884520600
2012-11-14後場348.00349.00345.00345.002953750010230277700
2012-11-14前場349.00349.00347.00348.00162305005650722000
2012-11-13後場350.00352.00348.00350.00167725005862792700
2012-11-13前場350.00352.00349.00349.00104451003655096600
2012-11-12後場352.00352.00350.00350.00127844004488681500
2012-11-12前場352.00353.00351.00352.00152344005363402700
2012-11-09後場354.00355.00353.00355.0073257002596016000
2012-11-09前場354.00355.00352.00354.00157011005544811000
2012-11-08後場355.00357.00355.00356.00148305005278801400
2012-11-08前場355.00357.00355.00356.00105018003735657700
2012-11-07後場359.00361.00358.00359.00152782005492830000
2012-11-07前場361.00362.00358.00360.00161942005830147600
2012-11-06後場357.00359.00357.00358.00127360004558426800
2012-11-06前場358.00359.00357.00357.00135898004864436200
2012-11-05後場360.00361.00359.00361.0077022002772916800
2012-11-05前場360.00363.00360.00361.0094700003419259500
2012-11-02後場362.00363.00361.00362.00192018006949739300
2012-11-02前場362.00363.00360.00362.00166505006023570500
2012-11-01後場359.00360.00356.00358.00265627009499576900
2012-11-01前場360.00361.00357.00359.00193336006936551700
2012-10-31後場360.00364.00360.00361.004276000015481016400
2012-10-31前場362.00363.00355.00362.00225306008127673100
2012-10-30後場362.00366.00360.00360.003211890011632331400
2012-10-30前場362.00364.00361.00362.00130684004736125200
2012-10-29後場363.00363.00361.00362.00111846004052555700
2012-10-29前場363.00365.00362.00364.00152202005532822600
2012-10-26後場363.00363.00360.00362.00248339008980812700
2012-10-26前場366.00368.00363.00364.00185996006799140600
2012-10-25後場363.00367.00362.00366.00203148007404826800
2012-10-25前場362.00366.00361.00364.00257563009355433700
2012-10-24後場367.00371.00364.00365.002954230010854049700
2012-10-24前場364.00368.00364.00366.00206425007552136100
2012-10-23後場368.00370.00366.00369.003167460011666350400
2012-10-23前場374.00375.00369.00370.00133045004949795200
2012-10-22後場370.00373.00370.00373.00225233008376736300
2012-10-22前場367.00370.00367.00368.00135830005003029100
2012-10-19後場370.00373.00369.00373.00166256006174461900
2012-10-19前場371.00375.00369.00370.00250816009336268700
2012-10-18後場374.00375.00371.00372.002924180010902669100
2012-10-18前場368.00373.00368.00373.003076740011396391300
2012-10-17後場364.00367.00363.00364.00160144005838607500
2012-10-17前場365.00366.00364.00365.00218046007958478500
2012-10-16後場362.00365.00361.00361.002836290010293606600
2012-10-16前場362.00365.00360.00361.00180310006534489600
2012-10-15後場356.00360.00355.00357.00199687007139816800
2012-10-15前場357.00358.00354.00356.00134197004779450000
2012-10-12後場355.00357.00353.00357.00202149007184276200
2012-10-12前場356.00358.00354.00357.00216283007698994700
2012-10-11後場357.00358.00353.00355.00248239008806018300
2012-10-11前場352.00358.00352.00357.003179910011269252900
2012-10-10後場356.00356.00354.00356.00207933007383793800
2012-10-10前場354.00357.00352.00356.00236671008395686200
2012-10-09後場361.00362.00358.00359.003137650011285447100
2012-10-09前場365.00367.00361.00361.00215445007845089000
2012-10-05後場365.00367.00363.00367.00246377008986850500
2012-10-05前場370.00371.00366.00367.00194020007148735700
2012-10-04後場371.00372.00368.00368.002807240010387605500
2012-10-04前場361.00369.00361.00368.00224754008210066200
2012-10-03後場360.00361.00359.00360.00137703004955915000
2012-10-03前場361.00363.00359.00360.00174088006278164000
2012-10-02後場365.00365.00361.00362.00123421004479302200
2012-10-02前場364.00366.00363.00365.00143562005232814300
2012-10-01後場361.00363.00359.00363.00169066006106721300
2012-10-01前場364.00365.00360.00361.00171906006229787900
2012-09-28後場371.00371.00364.00366.003926760014403637000
2012-09-28前場372.00374.00369.00371.00191899007118494100
2012-09-27後場370.00375.00368.00371.00214308007964993300
2012-09-27前場367.00370.00366.00368.00153818005659013400
2012-09-26後場371.00372.00368.00369.00230838008546874300
2012-09-26前場371.00373.00369.00371.00250477009306076700
2012-09-25後場378.00379.00375.00379.00255169009625461800
2012-09-25前場375.00379.00373.00378.00251081009456073200
2012-09-24後場376.00380.00375.00376.00221546008355891900
2012-09-24前場375.00377.00373.00376.00159691005994045600
2012-09-21後場378.00380.00374.00375.003994240015072583600
2012-09-21前場379.00380.00377.00379.00169195006410753600
2012-09-20後場384.00385.00377.00379.004417390016769211500
2012-09-20前場384.00389.00382.00386.002773010010695815900
2012-09-19後場388.00398.00387.00388.005680950022314160800
2012-09-19前場388.00391.00385.00387.00169320006574115000
2012-09-18後場390.00391.00388.00389.002674410010411535700
2012-09-18前場383.00392.00381.00390.003431440013235664000
2012-09-14後場382.00386.00381.00383.003467110013307731800
2012-09-14前場375.00382.00374.00381.004384760016552870000
2012-09-13後場369.00371.00368.00369.00124379004593814900
2012-09-13前場368.00370.00365.00370.00173823006398334000
2012-09-12後場367.00369.00366.00367.00174035006393337000
2012-09-12前場362.00368.00362.00368.00238222008712388500
2012-09-11後場359.00362.00358.00362.00158332005704162300
2012-09-11前場361.00363.00358.00358.00122224004402189400
2012-09-10後場364.00366.00364.00366.00121747004446161500
2012-09-10前場364.00367.00361.00364.00230778008411427300
2012-09-07後場362.00363.00360.00363.00260254009419075800
2012-09-07前場362.00363.00357.00361.002967980010689534800
2012-09-06後場350.00356.00350.00354.00199818007056508900
2012-09-06前場351.00352.00349.00350.00117500004116376800
2012-09-05後場352.00353.00351.00351.0097010003412468100
2012-09-05前場354.00355.00351.00351.00133003004687013400
2012-09-04後場355.00358.00353.00358.00144369005131120700
2012-09-04前場360.00360.00355.00356.00186683006674059200
2012-09-03後場358.00363.00356.00356.002789830010032506000
2012-09-03前場356.00358.00355.00357.00160844005727013400
2012-08-31後場361.00361.00356.00356.00218346007801962000
2012-08-31前場360.00363.00359.00360.00114910004146898500
2012-08-30後場363.00365.00362.00364.00179328006518740100
2012-08-30前場365.00367.00363.00363.00129381004717588800
2012-08-29後場366.00367.00364.00365.00161677005911046700
2012-08-29前場362.00367.00360.00366.00165606006021633400
2012-08-28後場362.00362.00359.00362.003986260014379325000
2012-08-28前場365.00367.00362.00363.00224918008194947700
2012-08-27後場368.00370.00367.00368.0087582003226871300
2012-08-27前場371.00372.00368.00368.00159608005909749700
2012-08-24後場369.00370.00367.00369.00207360007644805800
2012-08-24前場371.00372.00369.00369.00180400006690120400
2012-08-23後場371.00375.00370.00375.00231479008620571400
2012-08-23前場371.00372.00369.00371.00165363006128503600
2012-08-22後場371.00373.00370.00373.00130793004863224500
2012-08-22前場373.00374.00369.00370.00221536008233777500
2012-08-21後場373.00374.00371.00372.00180857006740606600
2012-08-21前場369.00373.00368.00373.00213618007921241800
2012-08-20後場371.00371.00367.00368.00185719006855904700
2012-08-20前場375.00375.00370.00371.00121871004543886500
2012-08-17後場368.00371.00368.00370.003357540012405885300
2012-08-17前場367.00370.00365.00367.00247344009079419900
2012-08-16後場362.00365.00361.00362.00241825008782243900
2012-08-16前場363.00365.00362.00362.00192982007016319400
2012-08-15後場358.00360.00356.00359.00188207006736977600
2012-08-15前場360.00361.00356.00358.00152120005444133400
2012-08-14後場363.00364.00356.00361.003954480014229201500
2012-08-14前場369.00370.00364.00364.00164293006032876700
2012-08-13後場367.00368.00366.00368.00132436004861642100
2012-08-13前場368.00368.00364.00367.00134672004931945200
2012-08-10後場369.00369.00363.00367.003424470012543518300
2012-08-10前場367.00371.00367.00369.00200562007402443600
2012-08-09後場373.00375.00370.00374.003359260012519229300
2012-08-09前場370.00374.00369.00372.002848420010576394000
2012-08-08後場380.00380.00371.00375.003705470013895159400
2012-08-08前場382.00384.00381.00382.00168507006441592500
2012-08-07後場377.00380.00376.00378.00166836006309940600
2012-08-07前場375.00377.00374.00377.00120633004529908000
2012-08-06後場377.00378.00375.00375.00232000008737279800
2012-08-06前場378.00380.00376.00377.00202378007643187700
2012-08-03後場367.00371.00367.00370.00234903008675704100
2012-08-03前場367.00369.00365.00368.00258109009475307500
2012-08-02後場375.00377.00373.00375.003767410014141788800
2012-08-02前場370.00378.00370.00376.003208420011999142000
2012-08-01後場372.00373.00368.00372.003576640013243468700
2012-08-01前場375.00377.00370.00371.003294260012287729000
2012-07-31後場385.00387.00376.00381.004133080015713546100
2012-07-31前場382.00387.00377.00385.002921620011151417300
2012-07-30後場383.00385.00381.00385.00211683008105246200
2012-07-30前場386.00387.00382.00383.00220701008492762300
2012-07-27後場378.00380.00374.00380.003594640013561455900
2012-07-27前場376.00380.00373.00379.003742700014070332300
2012-07-26後場368.00371.00366.00368.004194290015470185400
2012-07-26前場357.00368.00355.00367.003640600013117046300
2012-07-25後場355.00356.00351.00353.00276720009792729000
2012-07-25前場354.00355.00350.00355.003115660010975700200
2012-07-24後場357.00361.00356.00358.00272251009756838000
2012-07-24前場356.00359.00354.00357.00244648008716803900
2012-07-23後場363.00364.00358.00359.00260965009419979700
2012-07-23前場362.00364.00360.00362.00207024007495949400
2012-07-20後場371.00372.00365.00368.004407500016205693000
2012-07-20前場380.00381.00371.00373.002747300010320713800
2012-07-19後場380.00382.00379.00381.00258774009850167700
2012-07-19前場378.00382.00377.00380.00254303009643464500
2012-07-18後場376.00378.00372.00373.00196962007390801100
2012-07-18前場378.00381.00375.00377.00256769009710839600
2012-07-17後場379.00382.00377.00377.00241631009172870700
2012-07-17前場376.00379.00374.00378.002731380010280371000
2012-07-13後場373.00377.00373.00375.00253139009491875600
2012-07-13前場375.00377.00371.00372.002940950010998229000
2012-07-12後場380.00386.00377.00379.003641050013842580900
2012-07-12前場387.00387.00378.00380.00208162007964399800
2012-07-11後場384.00387.00382.00386.00233260008976019400
2012-07-11前場381.00385.00379.00384.00237251009060210500
2012-07-10後場387.00387.00383.00383.00188101007236535200
2012-07-10前場386.00391.00386.00386.00174423006774247600
2012-07-09後場389.00389.00387.00387.00121341004705393000
2012-07-09前場388.00390.00386.00389.00201231007811898500
2012-07-06後場394.00395.00391.00394.002665250010471298800
2012-07-06前場393.00398.00393.00395.002749080010865285100
2012-07-05後場395.00398.00393.00397.002897170011451202300
2012-07-05前場391.00397.00390.00395.00238805009410847700
2012-07-04後場391.00394.00389.00392.00212913008340232800
2012-07-04前場394.00396.00389.00389.002891970011372166600
2012-07-03後場392.00392.00388.00392.003295650012869895300
2012-07-03前場386.00393.00385.00392.004757290018480145300
2012-07-02後場380.00383.00379.00380.00207911007923018600
2012-07-02前場385.00386.00380.00381.003024470011586607100
2012-06-29後場378.00381.00375.00378.004293750016262715100
2012-06-29前場372.00374.00368.00373.00211151007836780900
2012-06-28後場373.00376.00371.00372.004343940016221920500
2012-06-28前場367.00373.00367.00372.004010080014841725000
2012-06-27後場361.00363.00357.00362.004107760014819446400
2012-06-27前場357.00360.00355.00359.003126270011189941700
2012-06-26後場359.00359.00352.00356.004110720014632617400
2012-06-26前場359.00363.00357.00359.00263701009485607200
2012-06-25後場368.00368.00363.00364.00138918005065626200
2012-06-25前場369.00370.00366.00368.00173133006367721300
2012-06-22後場368.00373.00366.00368.003289090012144964300
2012-06-22前場367.00370.00366.00367.00213556007855008100
2012-06-21後場373.00375.00371.00372.00212261007920841700
2012-06-21前場374.00375.00370.00373.002783030010378938500
2012-06-20後場368.00372.00367.00370.002734050010111769000
2012-06-20前場366.00370.00365.00368.003128870011507219500
2012-06-19後場360.00363.00358.00360.00171508006182302800
2012-06-19前場359.00362.00357.00361.00197539007103770300
2012-06-18後場366.00367.00363.00363.00154830005652526000
2012-06-18前場368.00369.00365.00366.00225804008281072300
2012-06-15後場354.00357.00353.00356.003647130012949989600
2012-06-15前場354.00355.00351.00353.00179208006323228700
2012-06-14後場353.00355.00350.00350.00207747007328580700
2012-06-14前場346.00353.00346.00352.00233513008163722400
2012-06-13後場344.00350.00344.00348.00184467006407785600
2012-06-13前場350.00350.00343.00343.00164474005708002300
2012-06-12後場345.00347.00344.00347.00236329008174314900
2012-06-12前場343.00345.00342.00343.00180544006195897900
2012-06-11後場353.00354.00350.00351.00177027006227011500
2012-06-11前場354.00355.00352.00352.00240967008516902900
2012-06-08後場348.00349.00343.00347.00238975008262592300
2012-06-08前場353.00354.00346.00347.003465720012167178100
2012-06-07後場354.00356.00353.00355.00202875007194249700
2012-06-07前場352.00356.00350.00355.003300550011652839800
2012-06-06後場345.00348.00343.00345.003863090013348547500
2012-06-06前場339.00345.00336.00345.003709180012617887300
2012-06-05後場335.00340.00334.00337.003026530010196883200
2012-06-05前場333.00337.00332.00335.00298518009966419800
2012-06-04後場331.00332.00329.00331.00135315004471435400
2012-06-04前場330.00331.00328.00331.00236295007795645100
2012-06-01後場339.00339.00336.00337.00171848005792039100
2012-06-01前場336.00340.00336.00338.00133865004518235500
2012-05-31後場337.00340.00336.00340.00277059009381269300
2012-05-31前場337.00339.00336.00337.00234359007899080200
2012-05-30後場343.00344.00341.00342.00268482009184699200
2012-05-30前場345.00348.00342.00343.003213190011085265300
2012-05-29後場343.00349.00342.00349.004617020015954930900
2012-05-29前場342.00343.00339.00342.003025430010316669900
2012-05-28後場343.00344.00341.00343.00174316005973344500
2012-05-28前場341.00344.00340.00342.003290100011249190900
2012-05-25後場341.00344.00340.00342.003125510010691285100
2012-05-25前場344.00345.00339.00342.00282938009668978200
2012-05-24後場340.00345.00338.00342.003275600011189110600
2012-05-24前場337.00341.00336.00340.004060790013751334700
2012-05-23後場340.00343.00338.00339.003767550012802872200
2012-05-23前場343.00345.00338.00341.003798420012970130100
2012-05-22後場339.00345.00338.00342.003647540012480619000
2012-05-22前場340.00341.00337.00340.00216835007355162600
2012-05-21後場336.00339.00335.00336.00225584007602090200
2012-05-21前場339.00342.00336.00336.00259015008767681400
2012-05-18後場339.00340.00336.00339.004145180014010069400
2012-05-18前場340.00342.00338.00340.003371530011458686300
2012-05-17後場343.00354.00343.00351.003726920013035644000
2012-05-17前場343.00346.00340.00342.00276294009489477300
2012-05-16後場346.00346.00339.00344.003774590012935880900
2012-05-16前場350.00352.00346.00347.003088870010792615300
2012-05-15後場346.00349.00343.00349.003192880011049731200
2012-05-15前場348.00349.00345.00346.00224123007776868200
2012-05-14後場352.00354.00351.00353.00118679004182259500
2012-05-14前場353.00356.00351.00351.00219101007756222600
2012-05-11後場354.00354.00350.00351.003098230010898952700
2012-05-11前場357.00359.00352.00354.00272379009693315400
2012-05-10後場359.00360.00356.00357.00248210008892555800
2012-05-10前場359.00362.00358.00360.003111930011208357300
2012-05-09後場361.00363.00359.00360.003261160011756696500
2012-05-09前場364.00364.00360.00362.00234484008479175900
2012-05-08後場364.00369.00364.00366.00196203007188697400
2012-05-08前場369.00369.00364.00364.002748950010083641800
2012-05-07後場364.00366.00363.00364.00208248007583405600
2012-05-07前場362.00366.00361.00364.00262653009549668300
2012-05-02後場376.00379.00375.00376.002870880010811309900
2012-05-02前場379.00379.00374.00375.00154862005829995700
2012-05-01後場378.00379.00372.00374.002809250010533821000
2012-05-01前場382.00383.00377.00379.003110330011814817900
2012-04-27後場386.00400.00384.00387.007833090030596082000
2012-04-27前場386.00390.00384.00385.00204244007902285300
2012-04-26後場392.00392.00387.00388.00195161007594308700
2012-04-26前場393.00394.00391.00392.00227487008925294600
2012-04-25後場390.00391.00387.00387.00182470007094320400
2012-04-25前場388.00391.00387.00389.003498080013601554600
2012-04-24後場385.00386.00383.00383.002609210010028649000
2012-04-24前場386.00387.00384.00387.002909590011220964200
2012-04-23後場395.00396.00392.00392.00230911009089095700
2012-04-23前場397.00399.00392.00395.002796300011063597900
2012-04-20後場398.00399.00395.00396.002970890011790326700
2012-04-20前場398.00399.00394.00397.002660370010551384600
2012-04-19後場401.00402.00397.00400.003351850013397602800
2012-04-19前場399.00401.00397.00400.003503900013984362000
2012-04-18後場397.00400.00395.00397.003084910012258978900
2012-04-18前場399.00400.00396.00397.00227959009069036700
2012-04-17後場389.00391.00385.00386.002784860010788785600
2012-04-17前場389.00393.00388.00390.002996580011704783400
2012-04-16後場393.00394.00388.00388.003113130012156294300
2012-04-16前場396.00397.00391.00392.003390720013355965100
2012-04-13後場400.00404.00399.00402.004487010018019944600
2012-04-13前場398.00403.00396.00399.005047970020188892500
2012-04-12後場386.00389.00384.00388.003424510013239234700
2012-04-12前場391.00392.00385.00386.004025790015642573700
2012-04-11後場389.00392.00385.00390.005060160019648983600
2012-04-11前場387.00390.00386.00389.004337660016804812600
2012-04-10後場395.00397.00393.00394.003032620011969423800
2012-04-10前場394.00399.00393.00398.003829220015198844700
2012-04-09後場394.00395.00391.00391.004070030015993236800
2012-04-09前場395.00396.00391.00393.003714430014626880800
2012-04-06後場402.00404.00400.00402.002987770012000193700
2012-04-06前場402.00406.00400.00402.003294220013275749900
2012-04-05後場405.00409.00402.00406.003631700014738136800
2012-04-05前場403.00405.00400.00404.004361710017574242900
2012-04-04後場412.00412.00408.00411.003614710014819834200
2012-04-04前場417.00420.00411.00413.003508400014572776300
2012-04-03後場418.00420.00415.00418.002480240010352219900
2012-04-03前場424.00424.00417.00417.003053090012852679800
2012-04-02後場426.00427.00423.00426.003620350015396779400
2012-04-02前場421.00426.00419.00426.004985610021094047200
2012-03-30後場417.00418.00410.00412.003881580016023955600
2012-03-30前場420.00420.00412.00417.003274750013631483300
2012-03-29後場424.00426.00418.00420.003840630016212104800
2012-03-29前場429.00431.00423.00424.003002270012795049000
2012-03-28後場432.00434.00429.00430.003166580013651306800
2012-03-28前場437.00437.00432.00433.003102360013498810300
2012-03-27後場435.00442.00434.00442.004724580020729491800
2012-03-27前場431.00438.00430.00436.003296150014305810400
2012-03-26後場423.00426.00423.00424.00175015007425956200
2012-03-26前場429.00430.00422.00424.002967760012652877000
2012-03-23後場428.00429.00425.00426.003316820014158317600
2012-03-23前場428.00431.00428.00428.002864590012291460500
2012-03-22後場436.00437.00433.00435.00224541009761879300
2012-03-22前場433.00439.00432.00438.003127910013623252400
2012-03-21後場443.00443.00433.00434.004844930021193108000
2012-03-21前場443.00446.00441.00444.002982030013233410700
2012-03-19後場446.00448.00443.00445.003320980014801749200
2012-03-19前場440.00446.00437.00446.002667170011770394900
2012-03-16後場435.00439.00435.00439.003496960015282853800
2012-03-16前場433.00437.00431.00436.00207302008999687800
2012-03-15後場432.00436.00431.00433.003370020014605268600
2012-03-15前場436.00437.00429.00431.002920550012680583900
2012-03-14後場431.00433.00429.00433.003498030015098585600
2012-03-14前場432.00433.00429.00432.004815930020787552700
2012-03-13後場424.00428.00421.00422.005282780022437145900
2012-03-13前場421.00425.00420.00423.004575980019320933100
2012-03-12後場423.00425.00418.00419.004402780018549411800
2012-03-12前場426.00429.00421.00424.003871560016447011300
2012-03-09後場419.00429.00419.00425.006656230028328599900
2012-03-09前場420.00421.00416.00420.006031910025286972000
2012-03-08後場415.00418.00413.00415.004700050019541351500
2012-03-08前場410.00416.00408.00415.004130630017029520000
2012-03-07後場404.00406.00401.00404.003307060013331280900
2012-03-07前場400.00406.00400.00403.004374050017599596900
2012-03-06後場412.00412.00408.00408.003591580014707887400
2012-03-06前場413.00415.00411.00413.002905000011986577100
2012-03-05後場413.00414.00411.00413.00169713006999805700
2012-03-05前場416.00418.00412.00412.003054370012675606600
2012-03-02後場419.00420.00415.00415.004360580018205393800
2012-03-02前場419.00421.00414.00417.004850720020286297200
2012-03-01後場420.00420.00412.00415.004376600018174082200
2012-03-01前場420.00425.00417.00419.003302630013907491200
2012-02-29後場427.00429.00418.00420.003915740016591785500
2012-02-29前場429.00431.00426.00428.004238720018163675400
2012-02-28後場417.00423.00413.00422.004532590018929237200
2012-02-28前場414.00419.00411.00417.004881020020251792100
2012-02-27後場428.00429.00420.00420.004027790017091702600
2012-02-27前場424.00429.00422.00428.005011150021319531700
2012-02-24後場414.00419.00413.00416.004513330018786106000
2012-02-24前場406.00417.00406.00414.005664770023342802000
2012-02-23後場406.00412.00405.00409.004476810018290046000
2012-02-23前場404.00407.00400.00406.005709620023008544100
2012-02-22後場407.00412.00406.00411.004073760016657182000
2012-02-22前場405.00408.00403.00407.003659710014821353600
2012-02-21後場410.00410.00405.00407.002917490011876716400
2012-02-21前場411.00414.00408.00409.003212940013206833000
2012-02-20後場412.00413.00410.00411.002463200010144170700
2012-02-20前場412.00414.00409.00412.004017840016520048900
2012-02-17後場405.00407.00404.00406.002930490011891908000
2012-02-17前場414.00414.00404.00406.006061450024821165000
2012-02-16後場402.00406.00400.00401.003790740015261897200
2012-02-16前場403.00409.00401.00402.004565820018503479400
2012-02-15後場410.00411.00407.00408.005236300021420283900
2012-02-15前場395.00409.00394.00408.006700550026849172900
2012-02-14後場384.00394.00383.00392.006605600025772749200
2012-02-14前場385.00387.00384.00384.00128370004943183600
2012-02-13後場387.00391.00387.00387.00243111009451587800
2012-02-13前場383.00392.00383.00386.004442330017192466200
2012-02-10後場386.00389.00383.00385.004140020015969884600
2012-02-10前場394.00395.00386.00387.004149230016191504300
2012-02-09後場390.00398.00389.00396.004933470019445702900
2012-02-09前場393.00395.00386.00390.004056180015829026700
2012-02-08後場385.00390.00385.00390.005032310019511916500
2012-02-08前場382.00385.00381.00385.002629620010064459100
2012-02-07後場378.00380.00376.00380.002790570010562453100
2012-02-07前場375.00379.00374.00379.00218628008242704300
2012-02-06後場377.00379.00374.00375.00238535008982780800
2012-02-06前場380.00381.00375.00376.003239840012252457800
2012-02-03後場369.00371.00367.00369.003549690013104571600
2012-02-03前場366.00372.00366.00369.003174690011718725700
2012-02-02後場371.00373.00368.00368.004218630015629160400
2012-02-02前場365.00371.00365.00371.005836410021438362200
2012-02-01後場358.00360.00355.00359.002831840010130674300
2012-02-01前場352.00359.00351.00358.003060830010875785600
2012-01-31後場353.00355.00348.00349.003746000013186668600
2012-01-31前場351.00356.00349.00354.003443690012151904900
2012-01-30後場351.00353.00349.00352.00196907006916354200
2012-01-30前場352.00354.00351.00351.00138882004892084300
2012-01-27後場355.00355.00351.00351.00231746008170418400
2012-01-27前場354.00356.00352.00356.00193780006857100300
2012-01-26後場355.00358.00355.00356.00177326006313968100
2012-01-26前場357.00359.00355.00356.00145899005206941800
2012-01-25後場358.00362.00357.00359.00257107009241069400
2012-01-25前場355.00359.00353.00358.00253515009017204500
2012-01-24後場356.00358.00354.00357.00188024006697607300
2012-01-24前場358.00359.00354.00356.00275903009849854900
2012-01-23後場356.00357.00355.00355.00244339008694976900
2012-01-23前場352.00356.00350.00356.003111250010981635400
2012-01-20後場350.00352.00349.00350.005480600019203285200
2012-01-20前場344.00350.00343.00350.006193400021438767100
2012-01-19後場334.00335.00332.00333.00176982005894977900
2012-01-19前場334.00336.00332.00335.00246702008237087400
2012-01-18後場331.00333.00328.00328.00254962008424281900
2012-01-18前場328.00332.00327.00331.00161826005325928100
2012-01-17後場328.00330.00326.00329.00163003005351551900
2012-01-17前場327.00329.00326.00327.0085272002792999800
2012-01-16後場327.00327.00325.00325.00140132004562755600
2012-01-16前場331.00331.00326.00327.00202707006662535400
2012-01-13後場334.00335.00333.00334.00107796003602302800
2012-01-13前場335.00337.00333.00333.00177228005942079700
2012-01-12後場332.00333.00331.00333.00127433004234900300
2012-01-12前場336.00337.00331.00333.00189701006327748600
2012-01-11後場335.00336.00334.00336.00172506005779848400
2012-01-11前場335.00337.00333.00335.00216918007270059200
2012-01-10後場335.00336.00331.00332.00164969005498702000
2012-01-10前場335.00339.00333.00334.00206127006927254200
2012-01-06後場333.00334.00331.00333.00104228003468006500
2012-01-06前場335.00338.00333.00334.00186238006242207100
2012-01-05後場337.00337.00333.00334.00150588005042031300
2012-01-05前場339.00340.00337.00337.00131857004462088700
2012-01-04後場337.00340.00336.00338.00206768006991250000
2012-01-04前場331.00336.00330.00336.00284356009480706400

   ※ 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