[8306 東証1部] 三菱UFJフィナンシャル・グループ 前場後場 時系列データ (2013年)

[8306 東証1部] 三菱UFJフィナンシャル・グループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30後場685.00696.00683.00694.006330420043677508700
2013-12-30前場681.00685.00678.00684.004035600027534908900
2013-12-27後場676.00678.00672.00677.003500990023660328900
2013-12-27前場676.00678.00667.00677.004774320032083988900
2013-12-26後場671.00673.00666.00669.004152910027817193900
2013-12-26前場658.00671.00657.00671.005683630037828198200
2013-12-25後場651.00655.00650.00654.002847590018564134200
2013-12-25前場653.00655.00651.00652.002475450016163835800
2013-12-24後場655.00657.00653.00654.003204090020982921100
2013-12-24前場658.00660.00656.00656.003375550022210985300
2013-12-20後場656.00659.00654.00654.003700770024276727000
2013-12-20前場657.00660.00655.00656.002839530018668965600
2013-12-19後場657.00660.00656.00660.003334080021941874900
2013-12-19前場662.00664.00657.00658.005182450034226213400
2013-12-18後場641.00649.00640.00649.004147070026753420300
2013-12-18前場632.00641.00632.00640.003190460020337807200
2013-12-17後場634.00635.00631.00633.001949130012330620500
2013-12-17前場635.00637.00633.00634.001953640012402679300
2013-12-16後場631.00634.00630.00631.001974910012473168200
2013-12-16前場631.00635.00630.00634.002084420013174753200
2013-12-13後場636.00640.00633.00635.004360810027775089100
2013-12-13前場641.00644.00631.00636.007305610046668297000
2013-12-12後場638.00642.00636.00641.002329960014894269800
2013-12-12前場640.00643.00637.00638.002408140015413490000
2013-12-11後場645.00646.00639.00644.002397510015418102900
2013-12-11前場647.00648.00643.00644.002249900014525337300
2013-12-10後場648.00653.00647.00651.002337210015215161900
2013-12-10前場649.00651.00644.00647.002031040013164541900
2013-12-09後場651.00652.00648.00650.002096210013618582700
2013-12-09前場651.00655.00650.00651.003074160020051525000
2013-12-06後場643.00644.00638.00643.002172930013934369500
2013-12-06前場644.00645.00637.00641.002886440018498856100
2013-12-05後場647.00648.00641.00643.002660750017133836700
2013-12-05前場646.00652.00645.00646.002480750016073622400
2013-12-04後場650.00652.00647.00648.003125350020296841000
2013-12-04前場655.00659.00648.00650.004754560031058383800
2013-12-03後場667.00669.00663.00663.003503640023310528400
2013-12-03前場664.00674.00660.00667.006853540045837131700
2013-12-02後場663.00663.00659.00661.002548410016837846000
2013-12-02前場660.00667.00659.00664.003443810022830503900
2013-11-29後場659.00659.00655.00659.002881550018940197100
2013-11-29前場657.00659.00655.00659.00127239008359735900
2013-11-28後場658.00659.00657.00659.001572810010349554100
2013-11-28前場660.00661.00656.00658.001664930010967731500
2013-11-27後場658.00660.00653.00654.001925480012646143400
2013-11-27前場659.00661.00656.00657.001926740012691898200
2013-11-26後場661.00664.00661.00663.002445290016204994400
2013-11-26前場659.00663.00655.00661.002920550019247946700
2013-11-25後場659.00661.00657.00660.002048500013502583600
2013-11-25前場661.00665.00658.00660.003675030024315539100
2013-11-22後場663.00664.00654.00656.003893890025626934100
2013-11-22前場668.00669.00662.00664.004197660027960535500
2013-11-21後場663.00663.00658.00661.002341700015471778300
2013-11-21前場657.00664.00655.00664.004164860027473235900
2013-11-20後場655.00656.00651.00653.001906150012455726300
2013-11-20前場662.00662.00654.00656.001581610010406554300
2013-11-19後場656.00661.00655.00658.001867810012284424200
2013-11-19前場662.00663.00655.00657.002599350017151420400
2013-11-18後場665.00669.00662.00664.004557290030333316000
2013-11-18前場665.00668.00659.00665.005881300039067619000
2013-11-15後場654.00660.00652.00658.007526970049351123600
2013-11-15前場652.00654.00648.00653.006020750039222681900
2013-11-14後場646.00649.00639.00645.005325650034362050600
2013-11-14前場645.00646.00639.00644.003363030021632065300
2013-11-13後場633.00636.00628.00635.002834690017935835000
2013-11-13前場633.00637.00630.00636.003798920024077528300
2013-11-12後場624.00626.00622.00626.003034770018950418100
2013-11-12前場614.00626.00614.00626.003255080020201157400
2013-11-11後場613.00615.00610.00613.00154166009449854900
2013-11-11前場615.00617.00611.00613.001645170010100928000
2013-11-08後場609.00610.00606.00608.002145610013036896900
2013-11-08前場609.00613.00608.00609.001811930011048792100
2013-11-07後場614.00618.00613.00616.00145392008951026700
2013-11-07前場620.00621.00612.00614.001898360011713236700
2013-11-06後場616.00620.00615.00618.002261820013976410700
2013-11-06前場613.00617.00613.00615.00126520007770538400
2013-11-05後場614.00618.00613.00615.00149997009231310200
2013-11-05前場621.00622.00613.00615.001732990010692450500
2013-11-01後場618.00619.00615.00617.001767230010903271800
2013-11-01前場627.00627.00617.00618.00143483008928281700
2013-10-31後場630.00632.00620.00620.002592040016194835200
2013-10-31前場628.00632.00626.00630.001634160010283087200
2013-10-30後場633.00633.00627.00629.002625390016533494600
2013-10-30前場629.00633.00627.00633.001853780011667177500
2013-10-29後場623.00626.00621.00622.001619550010091179800
2013-10-29前場625.00627.00621.00626.00159271009944721700
2013-10-28後場624.00630.00621.00629.002384400014936075400
2013-10-28前場622.00624.00619.00623.001638180010183204600
2013-10-25後場619.00620.00615.00615.002347090014467199900
2013-10-25前場626.00626.00618.00619.001695320010525612000
2013-10-24後場620.00628.00619.00627.001684960010502122400
2013-10-24前場626.00628.00618.00622.002398270014931711100
2013-10-23後場640.00641.00628.00629.002221030014058858100
2013-10-23前場642.00645.00640.00642.00145289009323789100
2013-10-22後場638.00640.00637.00639.00126121008051951300
2013-10-22前場637.00639.00636.00637.00118380007548836100
2013-10-21後場638.00639.00635.00635.00138303008798715700
2013-10-21前場641.00644.00637.00638.00113833007295037000
2013-10-18後場640.00641.00637.00638.001573250010051810900
2013-10-18前場645.00646.00639.00639.002268020014571906900
2013-10-17後場639.00640.00633.00637.00143067009102074600
2013-10-17前場640.00644.00638.00639.002356450015099501600
2013-10-16後場631.00632.00628.00630.0090049005669853100
2013-10-16前場631.00634.00629.00630.00135369008541954900
2013-10-15後場637.00638.00631.00633.00153010009699126200
2013-10-15前場639.00640.00636.00638.002079030013260617500
2013-10-11後場636.00638.00633.00636.002845780018092648600
2013-10-11前場630.00637.00629.00634.004027670025479559000
2013-10-10後場621.00622.00615.00621.001903270011774971700
2013-10-10前場620.00626.00617.00621.002648880016470766000
2013-10-09後場614.00623.00614.00622.002464820015260711700
2013-10-09前場603.00616.00599.00615.002728010016542133200
2013-10-08後場605.00611.00604.00609.002788580016954807200
2013-10-08前場605.00609.00598.00602.003467690020883881000
2013-10-07後場608.00611.00605.00605.002107480012791516900
2013-10-07前場620.00625.00605.00608.003692990022754640400
2013-10-04後場610.00615.00609.00611.002049800012545542600
2013-10-04前場611.00613.00606.00613.002343770014288276300
2013-10-03後場619.00621.00616.00616.001934110011947186300
2013-10-03前場618.00622.00616.00619.001841010011388018500
2013-10-02後場623.00623.00614.00616.002809060017359576800
2013-10-02前場625.00629.00621.00622.001843780011507265400
2013-10-01後場630.00631.00625.00625.001890500011874478700
2013-10-01前場629.00632.00624.00631.001998710012552336100
2013-09-30後場629.00633.00627.00627.002284150014382416700
2013-09-30前場631.00633.00626.00628.001903310011972899600
2013-09-27後場652.00653.00641.00644.002788040018056142800
2013-09-27前場653.00656.00649.00651.002391790015606237400
2013-09-26後場645.00653.00643.00653.002797700018118870500
2013-09-26前場643.00646.00638.00645.002267600014559048200
2013-09-25後場647.00653.00646.00652.002389330015537865900
2013-09-25前場647.00651.00645.00646.002147360013895948100
2013-09-24後場645.00652.00644.00649.001930810012510533000
2013-09-24前場647.00651.00644.00645.002000110012959863400
2013-09-20後場654.00657.00651.00654.002785150018221521000
2013-09-20前場657.00662.00653.00656.004378740028818626200
2013-09-19後場648.00654.00647.00653.004070890026475895700
2013-09-19前場650.00651.00642.00647.002640370017075105200
2013-09-18後場641.00649.00640.00642.004057570026119013300
2013-09-18前場633.00642.00630.00640.002789770017764307300
2013-09-17後場635.00636.00629.00631.00141637008950689500
2013-09-17前場634.00637.00631.00635.001765450011192158600
2013-09-13後場629.00633.00628.00631.001731220010914887500
2013-09-13前場629.00640.00628.00629.004225770026672593900
2013-09-12後場629.00632.00628.00632.00109757006918548000
2013-09-12前場629.00632.00626.00629.00107548006766921400
2013-09-11後場634.00637.00628.00632.002079780013150975200
2013-09-11前場641.00642.00632.00635.002095150013361530900
2013-09-10後場632.00643.00631.00635.004703430029997578100
2013-09-10前場629.00633.00627.00633.002577150016242162300
2013-09-09後場621.00626.00620.00623.002135660013306168800
2013-09-09前場630.00630.00621.00622.002838480017806290600
2013-09-06後場613.00615.00611.00613.001950610011959038600
2013-09-06前場617.00620.00610.00612.001907030011699423900
2013-09-05後場617.00622.00614.00618.002310490014274380400
2013-09-05前場623.00624.00613.00617.002296610014197970900
2013-09-04後場605.00623.00604.00620.004114250025333788800
2013-09-04前場603.00606.00597.00605.002321330013971887500
2013-09-03後場606.00611.00605.00607.003872670023540172500
2013-09-03前場588.00612.00588.00607.005214430031405409300
2013-09-02後場577.00579.00575.00578.00172046009936354800
2013-09-02前場578.00580.00575.00576.001878410010843865200
2013-08-30後場579.00582.00576.00576.002927680016930865200
2013-08-30前場586.00594.00578.00580.002819530016513928900
2013-08-29後場582.00584.00580.00582.00153075008912956300
2013-08-29前場581.00586.00580.00583.00166419009703908100
2013-08-28後場578.00586.00576.00584.002242550013037894000
2013-08-28前場580.00584.00576.00577.002439220014150903000
2013-08-27後場601.00603.00595.00596.00156742009386605200
2013-08-27前場598.00603.00596.00601.00118624007115554500
2013-08-26後場601.00602.00597.00599.0081192004865619400
2013-08-26前場604.00605.00597.00601.00137670008280140800
2013-08-23後場605.00607.00599.00602.002209230013342867500
2013-08-23前場598.00607.00595.00605.002890190017357354500
2013-08-22後場586.00592.00585.00588.001868010010992403800
2013-08-22前場587.00589.00583.00586.001836420010761642000
2013-08-21後場584.00590.00581.00586.002191400012830910400
2013-08-21前場586.00590.00582.00584.001934810011351268700
2013-08-20後場597.00598.00586.00588.003030570017927448900
2013-08-20前場594.00602.00592.00598.002046960012212791600
2013-08-19後場596.00601.00595.00597.001741650010412811200
2013-08-19前場597.00599.00593.00596.001873720011159457300
2013-08-16後場596.00599.00595.00597.002404350014347573400
2013-08-16前場597.00600.00593.00595.002259390013465641100
2013-08-15後場604.00605.00602.00605.002026300012232730000
2013-08-15前場607.00609.00604.00604.001900370011523244000
2013-08-14後場608.00612.00604.00612.002898530017628948500
2013-08-14前場615.00617.00605.00607.002133670013062551300
2013-08-13後場608.00612.00607.00609.001980360012064961200
2013-08-13前場607.00613.00604.00607.00164009009974194800
2013-08-12後場606.00607.00599.00602.002526870015199646700
2013-08-12前場605.00608.00602.00608.001937490011712729600
2013-08-09後場609.00612.00607.00609.001732300010555960300
2013-08-09前場615.00617.00607.00613.002060680012635375800
2013-08-08後場622.00623.00606.00607.002848850017490389900
2013-08-08前場607.00624.00606.00620.003389770020889845400
2013-08-07後場624.00624.00610.00611.003527160021717130100
2013-08-07前場625.00627.00621.00624.001824080011385638300
2013-08-06後場624.00636.00623.00636.002334110014728179300
2013-08-06前場630.00633.00622.00622.001938650012152237500
2013-08-05後場631.00635.00631.00634.001664050010531868000
2013-08-05前場635.00636.00627.00631.002570030016229988700
2013-08-02後場638.00643.00637.00643.003109310019933040200
2013-08-02前場635.00645.00634.00637.004143610026492368200
2013-08-01後場611.00625.00611.00625.004736760029325305900
2013-08-01前場607.00612.00603.00612.002258530013715945800
2013-07-31後場612.00616.00601.00601.003398420020689169600
2013-07-31前場609.00614.00605.00610.001845630011263134400
2013-07-30後場609.00616.00608.00609.003036210018559248900
2013-07-30前場608.00612.00602.00605.002733920016593854000
2013-07-29後場604.00607.00601.00603.002895770017467864900
2013-07-29前場608.00615.00598.00602.004798010029078127200
2013-07-26後場631.00631.00624.00628.005055400031741273100
2013-07-26前場642.00643.00630.00632.004640910029534694400
2013-07-25後場662.00663.00656.00659.001887450012452440700
2013-07-25前場670.00670.00661.00662.001925630012810654600
2013-07-24後場668.00670.00666.00668.00146933009807083700
2013-07-24前場671.00672.00666.00668.00149394009983079600
2013-07-23後場672.00673.00669.00670.002022790013567587200
2013-07-23前場665.00675.00665.00673.002372480015935322700
2013-07-22後場665.00672.00665.00672.001966930013141535900
2013-07-22前場673.00674.00666.00667.003708720024842701600
2013-07-19後場666.00675.00663.00674.003333780022262551300
2013-07-19前場675.00677.00657.00667.004864960032619180200
2013-07-18後場669.00672.00666.00669.003193880021383988300
2013-07-18前場665.00672.00664.00668.005017420033531852400
2013-07-17後場658.00662.00657.00662.002212890014601597700
2013-07-17前場657.00663.00656.00658.002074520013672786100
2013-07-16後場662.00663.00659.00662.001992200013168274800
2013-07-16前場664.00665.00660.00661.003217560021337451900
2013-07-12後場655.00658.00654.00655.002008990013179718100
2013-07-12前場654.00659.00653.00654.003344000021938862900
2013-07-11後場649.00655.00645.00653.003201540020811971400
2013-07-11前場646.00655.00645.00650.003173410020628243900
2013-07-10後場661.00663.00648.00653.004027300026387010800
2013-07-10前場655.00663.00653.00662.003378020022215938200
2013-07-09後場652.00657.00650.00654.003507570022923511100
2013-07-09前場648.00656.00646.00651.004454620029004179600
2013-07-08後場652.00653.00637.00638.003389690021863224400
2013-07-08前場655.00658.00648.00652.004121840026944499400
2013-07-05後場644.00649.00643.00646.003952020025537172700
2013-07-05前場647.00650.00641.00643.002937370018940837600
2013-07-04後場641.00642.00638.00640.001933820012381395300
2013-07-04前場640.00642.00638.00640.002492270015951879000
2013-07-03後場639.00648.00638.00644.004147870026647690100
2013-07-03前場640.00643.00636.00639.003423140021880926000
2013-07-02後場633.00639.00631.00639.002604330016529280300
2013-07-02前場635.00637.00629.00634.004057760025718025200
2013-07-01後場615.00633.00614.00631.004042690025315407300
2013-07-01前場622.00632.00614.00616.005658740035344300500
2013-06-28後場617.00623.00612.00612.005869880036238559600
2013-06-28前場598.00618.00595.00616.007384690044743074100
2013-06-27後場580.00589.00577.00588.004412530025721597800
2013-06-27前場586.00587.00578.00581.002759130016055614700
2013-06-26後場580.00586.00577.00578.002911520016907946000
2013-06-26前場585.00588.00579.00580.003803910022246594600
2013-06-25後場578.00583.00572.00575.004638810026721838300
2013-06-25前場575.00587.00575.00583.002860900016621546500
2013-06-24後場584.00585.00577.00578.002210400012853653900
2013-06-24前場586.00594.00581.00584.003339410019620815900
2013-06-21後場570.00584.00567.00584.006614210038174471400
2013-06-21前場569.00569.00564.00567.004372930024773908600
2013-06-20後場590.00591.00582.00582.003106250018210215100
2013-06-20前場592.00599.00586.00589.004672310027686906900
2013-06-19後場588.00597.00587.00593.004086620024233084600
2013-06-19前場591.00598.00588.00590.005152280030572281000
2013-06-18後場577.00582.00575.00579.002914530016876543500
2013-06-18前場580.00583.00574.00576.003653550021149665700
2013-06-17後場568.00583.00568.00582.004256490024570178100
2013-06-17前場561.00571.00560.00566.003565660020188211000
2013-06-14後場573.00578.00567.00567.005752520032911268400
2013-06-14前場590.00593.00574.00575.007498560043942859100
2013-06-13後場580.00582.00574.00577.005440220031435402900
2013-06-13前場589.00591.00572.00578.005393020031393938600
2013-06-12後場594.00610.00591.00604.006419450038535718600
2013-06-12前場602.00603.00588.00593.005373220031989996600
2013-06-11後場603.00625.00596.00615.0010586220065064121500
2013-06-11前場605.00618.00602.00613.005878620035978597500
2013-06-10後場595.00605.00594.00603.005168990031018280300
2013-06-10前場592.00599.00588.00593.004316330025596336400
2013-06-07後場555.00584.00552.00570.007802780044120328300
2013-06-07前場562.00573.00555.00557.005651840031862373300
2013-06-06後場577.00585.00570.00572.006733530038800067100
2013-06-06前場569.00591.00567.00578.005510080031877232500
2013-06-05後場600.00607.00575.00579.006825500040133949700
2013-06-05前場598.00606.00587.00598.005510810032867563100
2013-06-04後場586.00610.00585.00605.008646880051788564700
2013-06-04前場567.00588.00563.00587.007982740045926199100
2013-06-03後場577.00579.00555.00563.007684510043447735900
2013-06-03前場593.00597.00577.00578.004424190025991633500
2013-05-31後場599.00605.00595.00595.006073350036325433800
2013-05-31前場607.00608.00596.00598.004497800027063627200
2013-05-30後場604.00606.00594.00595.006153080036859740700
2013-05-30前場604.00620.00602.00604.006629520040301135400
2013-05-29後場622.00628.00613.00614.005275010032833516900
2013-05-29前場625.00626.00608.00620.005312050032839566100
2013-05-28後場600.00618.00598.00607.006926120042247373600
2013-05-28前場592.00602.00585.00599.007925400047120220800
2013-05-27後場613.00614.00595.00595.006136760037080988500
2013-05-27前場605.00627.00605.00612.006464080039588049900
2013-05-24後場646.00653.00589.00622.0010548430066033608600
2013-05-24前場652.00665.00642.00645.008194120053509394900
2013-05-23後場678.00682.00625.00634.0012947370084908432000
2013-05-23前場697.00699.00675.00682.006064690041914495400
2013-05-22後場704.00707.00696.00699.004627560032497796700
2013-05-22前場696.00712.00693.00704.006278420044214998700
2013-05-21後場694.00702.00689.00690.005590210038849672300
2013-05-21前場696.00697.00690.00697.004798290033266430000
2013-05-20後場701.00703.00698.00699.003403410023828503100
2013-05-20前場708.00709.00700.00701.003886750027361425000
2013-05-17後場698.00704.00697.00700.005965280041851154000
2013-05-17前場694.00703.00693.00696.006119410042686464200
2013-05-16後場708.00710.00700.00706.006309260044485553500
2013-05-16前場718.00727.00698.00711.009984210071048261300
2013-05-15後場736.00739.00721.00732.006104190044601486800
2013-05-15前場726.00750.00724.00739.0012333390090966631600
2013-05-14後場715.00715.00709.00710.005566420039621164200
2013-05-14前場733.00734.00711.00715.008744060062939113800
2013-05-13後場720.00729.00704.00728.0011190730080270502900
2013-05-13前場680.00726.00679.00719.00158117400111185978600
2013-05-10後場666.00673.00665.00673.006016800040284892600
2013-05-10前場671.00673.00663.00666.005697420038070246200
2013-05-09後場665.00666.00655.00656.003886770025719059700
2013-05-09前場667.00672.00665.00665.004638420030988420300
2013-05-08後場670.00671.00665.00666.003099010020688870900
2013-05-08前場668.00673.00665.00672.004610540030830723000
2013-05-07後場666.00669.00665.00668.002970690019817399800
2013-05-07前場670.00670.00664.00666.004492430029969237900
2013-05-02後場654.00656.00650.00653.002700010017611370600
2013-05-02前場650.00658.00650.00656.002838080018570450600
2013-05-01後場657.00658.00654.00654.001932080012671292300
2013-05-01前場660.00662.00653.00657.003751290024693915200
2013-04-30後場666.00667.00662.00663.003713400024659003800
2013-04-30前場662.00667.00661.00665.004672900031046327500
2013-04-26後場659.00664.00658.00660.004478000029587087000
2013-04-26前場665.00666.00654.00658.004698970031003883800
2013-04-25後場660.00661.00654.00660.004647270030594354200
2013-04-25前場650.00662.00646.00660.009201020060265308800
2013-04-24後場643.00646.00640.00646.003466340022310835000
2013-04-24前場651.00652.00641.00643.003708120023990723000
2013-04-23後場645.00649.00641.00643.003164430020410541800
2013-04-23前場650.00652.00643.00646.003860770024992389500
2013-04-22後場657.00660.00653.00653.003313210021730313700
2013-04-22前場658.00665.00654.00659.005894590038840800800
2013-04-19後場647.00650.00643.00643.005298560034213084400
2013-04-19前場658.00659.00640.00645.006684560043235760200
2013-04-18後場670.00671.00649.00651.007806480051527398200
2013-04-18前場649.00673.00646.00672.009469180062329285500
2013-04-17後場650.00664.00646.00656.009602630062897956400
2013-04-17前場649.00652.00646.00650.004830530031349192300
2013-04-16後場643.00650.00639.00639.009029430058142260900
2013-04-16前場637.00647.00635.00640.0010739040068745801600
2013-04-15後場662.00667.00655.00663.005658560037428380800
2013-04-15前場668.00672.00661.00663.005604440037415259300
2013-04-12後場665.00679.00662.00673.008144650054635907300
2013-04-12前場668.00671.00665.00666.005806860038779860000
2013-04-11後場660.00673.00655.00672.008828570058651727100
2013-04-11前場663.00673.00660.00661.0010821830072067356700
2013-04-10後場649.00659.00645.00655.009488670061892865900
2013-04-10前場621.00660.00621.00650.00155859700100403878100
2013-04-09後場635.00635.00622.00624.006329690039719333300
2013-04-09前場640.00649.00629.00635.0010470660066807713800
2013-04-08後場627.00640.00627.00640.008320450052534736600
2013-04-08前場630.00633.00622.00627.0011886810074623029400
2013-04-05後場615.00618.00603.00607.0010567870064532814200
2013-04-05前場640.00644.00601.00617.00227365300141584495700
2013-04-04後場539.00579.00539.00578.0012299730069343386000
2013-04-04前場542.00543.00536.00540.003335640018015231500
2013-04-03後場540.00549.00539.00548.003629370019736753600
2013-04-03前場545.00545.00534.00539.003957500021407244500
2013-04-02後場542.00549.00536.00544.005839350031707091500
2013-04-02前場519.00544.00515.00543.008073650042842967100
2013-04-01後場543.00546.00531.00532.004695870025297906000
2013-04-01前場558.00558.00542.00542.003785920020784247100
2013-03-29後場557.00562.00554.00558.004499670025128169300
2013-03-29前場562.00563.00554.00558.002498520013952593300
2013-03-28後場550.00565.00550.00564.004269970023824532700
2013-03-28前場564.00564.00549.00549.004342510024094645200
2013-03-27後場565.00567.00561.00564.002481150013992173400
2013-03-27前場567.00569.00563.00564.002399660013575190700
2013-03-26後場568.00570.00562.00562.004530200025614289500
2013-03-26前場566.00571.00564.00567.003657400020747362600
2013-03-25後場573.00576.00571.00572.004190820024034113900
2013-03-25前場572.00575.00568.00570.003194580018232565300
2013-03-22後場572.00573.00563.00563.004005600022727730500
2013-03-22前場571.00574.00569.00572.003169300018107856700
2013-03-21後場576.00579.00574.00577.003821580022030033500
2013-03-21前場578.00580.00573.00576.004428140025545052100
2013-03-19後場569.00570.00561.00568.003123380017657861100
2013-03-19前場568.00571.00566.00568.003684010020944216800
2013-03-18後場562.00567.00557.00558.004386430024652549800
2013-03-18前場565.00571.00555.00563.007163800040429125700
2013-03-15後場579.00584.00576.00576.005661480032772965500
2013-03-15前場583.00585.00577.00580.003996630023230228200
2013-03-14後場571.00582.00569.00580.004890200028202140200
2013-03-14前場581.00583.00569.00571.004891410028158253100
2013-03-13後場574.00580.00573.00575.005661090032616917800
2013-03-13前場567.00581.00566.00573.006393230036768290700
2013-03-12後場575.00577.00564.00566.005815580033150756000
2013-03-12前場586.00592.00574.00575.0010518090061242531800
2013-03-11後場563.00569.00553.00569.008941920050261962900
2013-03-11前場543.00566.00541.00565.0013430700074417098800
2013-03-08後場535.00539.00533.00535.005929850031767104200
2013-03-08前場529.00539.00529.00535.009680590051456621100
2013-03-07後場533.00534.00526.00527.004846040025662604400
2013-03-07前場539.00539.00533.00534.004666990025015781900
2013-03-06後場533.00536.00531.00535.003866310020636270400
2013-03-06前場537.00538.00531.00533.003802390020313900200
2013-03-05後場532.00534.00526.00527.004347830022984388700
2013-03-05前場536.00540.00530.00532.006481410034772726400
2013-03-04後場530.00535.00529.00531.003579920019018769500
2013-03-04前場528.00535.00527.00531.006678170035463680100
2013-03-01後場518.00525.00517.00523.005107050026577619000
2013-03-01前場513.00519.00509.00517.003953410020389261100
2013-02-28後場515.00516.00513.00513.004451840022905812300
2013-02-28前場513.00518.00512.00515.003439410017692636600
2013-02-27後場514.00514.00505.00505.004416840022473286500
2013-02-27前場521.00522.00510.00512.004124660021243613500
2013-02-26後場525.00526.00517.00519.003971430020667809700
2013-02-26前場513.00528.00513.00525.005508500028628565200
2013-02-25後場525.00527.00523.00527.004334390022757429500
2013-02-25前場525.00527.00521.00526.005386870028251227300
2013-02-22後場508.00515.00507.00513.007964640040692263600
2013-02-22前場508.00511.00502.00507.007918790040064279900
2013-02-21後場523.00524.00516.00520.005067500026316936500
2013-02-21前場526.00529.00523.00524.004322700022710795400
2013-02-20後場531.00535.00529.00533.003674020019547535900
2013-02-20前場539.00540.00530.00531.006406760034241739200
2013-02-19後場531.00534.00529.00534.003144420016715569600
2013-02-19前場529.00535.00528.00533.004385500023323609300
2013-02-18後場534.00535.00527.00533.004819160025618494900
2013-02-18前場517.00537.00516.00533.007776810041135332100
2013-02-15後場503.00510.00499.00508.008008370040344423300
2013-02-15前場515.00516.00504.00507.005789740029524456700
2013-02-14後場528.00537.00523.00523.005341410028272395900
2013-02-14前場531.00533.00518.00529.005152030027027735900
2013-02-13後場541.00541.00530.00533.004747270025343906100
2013-02-13前場544.00546.00535.00542.005299550028650151900
2013-02-12後場544.00548.00540.00543.005719020031095010700
2013-02-12前場541.00544.00539.00543.005757250031181457700
2013-02-08後場530.00537.00529.00531.004674610024876694700
2013-02-08前場538.00538.00526.00530.005774670030774997700
2013-02-07後場537.00543.00530.00538.007732270041558194500
2013-02-07前場532.00547.00531.00538.007894450042613880400
2013-02-06後場532.00537.00531.00533.006227430033265899400
2013-02-06前場535.00536.00531.00534.006106970032576444900
2013-02-05後場525.00530.00518.00520.005229320027360800000
2013-02-05前場519.00535.00516.00525.006426790033855121600
2013-02-04後場524.00533.00523.00530.006985500036869547500
2013-02-04前場516.00527.00513.00524.007023470036591241800
2013-02-01後場516.00520.00513.00515.005694780029426508300
2013-02-01前場526.00529.00513.00517.006967690036438439200
2013-01-31後場515.00526.00512.00521.008155080042317487300
2013-01-31前場509.00519.00506.00515.009147730046962411200
2013-01-30後場500.00504.00499.00503.005072230025435958200
2013-01-30前場500.00501.00494.00500.005965880029740245600
2013-01-29後場498.00498.00490.00497.007031620034794812500
2013-01-29前場480.00500.00479.00496.0011215960055266483300
2013-01-28後場483.00483.00479.00479.003651910017562987900
2013-01-28前場482.00484.00479.00483.004485530021587086000
2013-01-25後場480.00481.00477.00479.003394740016270208300
2013-01-25前場478.00482.00477.00479.003966290019003266500
2013-01-24後場469.00474.00467.00473.004695710022095999200
2013-01-24前場461.00469.00460.00467.003236810015048377700
2013-01-23後場471.00472.00464.00464.004652730021703373800
2013-01-23前場467.00473.00465.00471.004721740022173832100
2013-01-22後場474.00483.00468.00472.008024700038036918200
2013-01-22前場473.00477.00471.00474.003548140016825785400
2013-01-21後場477.00478.00473.00473.003062240014570000800
2013-01-21前場481.00482.00474.00477.005263280025156164000
2013-01-18後場480.00485.00478.00484.006885780033143039100
2013-01-18前場484.00484.00477.00479.004902070023569870100
2013-01-17後場465.00472.00461.00471.006077710028298268400
2013-01-17前場473.00474.00470.00471.004912550023184382300
2013-01-16後場474.00476.00466.00469.005771690027211765800
2013-01-16前場479.00482.00473.00476.005406370025806252800
2013-01-15後場482.00484.00481.00483.003402990016418611300
2013-01-15前場487.00488.00482.00483.004977110024152878200
2013-01-11後場480.00483.00476.00479.005324670025527775700
2013-01-11前場482.00485.00477.00479.004912790023643942200
2013-01-10後場482.00483.00472.00474.008060210038454931500
2013-01-10前場474.00484.00472.00482.007811310037385209000
2013-01-09後場462.00472.00461.00469.005863040027393005400
2013-01-09前場451.00464.00449.00462.006377900029036263500
2013-01-08後場464.00465.00457.00462.006217840028664866000
2013-01-08前場469.00471.00462.00465.005565740025990355700
2013-01-07後場482.00483.00475.00476.004277350020483846600
2013-01-07前場487.00488.00480.00483.004390540021264625800
2013-01-04後場479.00485.00478.00484.005437940026218592500
2013-01-04前場477.00481.00474.00479.006473450030909815800

   ※ 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