[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 (2014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 
2014-12-30後場669.40669.70663.30664.501672590011140122690
2014-12-30前場668.40670.50665.40668.20104017006945101930
2014-12-29後場669.20671.90663.70668.302136290014265953310
2014-12-29前場677.40678.00671.20671.50109298007367627310
2014-12-26後場669.20674.30668.50673.20137110009214780810
2014-12-26前場671.00674.40669.40669.80104185006995958410
2014-12-25後場668.50671.80668.40670.901533320010276260690
2014-12-25前場675.00675.50669.10670.50131640008850525270
2014-12-24後場678.50679.70675.00676.401650160011172960170
2014-12-24前場681.00682.00677.00678.501943210013211032390
2014-12-22後場666.10671.50666.00669.802213950014808067250
2014-12-22前場680.90682.10669.10669.502118470014324720730
2014-12-19後場667.00678.00665.50676.403813050025699426560
2014-12-19前場669.80675.60665.00669.902747800018408614510
2014-12-18後場661.00662.80648.40648.904501440029452282370
2014-12-18前場662.00668.00661.30663.603521010023385290330
2014-12-17後場651.00654.40643.00643.003615290023465386780
2014-12-17前場643.70656.90642.50654.702941530019138877520
2014-12-16後場650.10652.30648.50649.103100210020159437810
2014-12-16前場657.70659.70651.20651.903599140023589009200
2014-12-15後場668.50670.90664.70665.602348920015665472350
2014-12-15前場664.70673.30661.60667.502848500019009108750
2014-12-12後場679.20683.00670.90670.904479950030284702940
2014-12-12前場665.20679.30665.10678.905294410035385486790
2014-12-11後場670.00676.70669.60670.003028440020342651260
2014-12-11前場669.00671.70663.20670.003348040022324299480
2014-12-10後場684.90686.90678.30680.404001600027277267690
2014-12-10前場690.00692.90680.60683.303301470022644640630
2014-12-09後場694.00698.40692.20698.402776030019311660140
2014-12-09前場693.00695.20691.10692.501999580013862141900
2014-12-08後場695.70696.60692.60695.402313100016065373060
2014-12-08前場699.00700.30692.80694.503003070020941813620
2014-12-05後場692.50698.00691.90696.902916150020274647750
2014-12-05前場689.00693.50686.80691.702295990015853554730
2014-12-04後場691.00692.80688.00689.002750340018977190980
2014-12-04前場693.00695.90690.20691.003319140023002762070
2014-12-03後場689.60690.60688.10689.803308120022806678760
2014-12-03前場690.00691.80687.10690.303255440022458254820
2014-12-02後場688.00690.40686.50688.602809160019333275790
2014-12-02前場686.70689.70685.30687.302082070014311779250
2014-12-01後場687.00690.00685.60690.002333440016055891230
2014-12-01前場685.10690.40683.40687.402514030017272607460
2014-11-28後場678.60686.40678.20686.404604800031457553280
2014-11-28前場672.00680.30671.10678.602449540016609875350
2014-11-27後場677.00677.50670.30670.302483950016713690030
2014-11-27前場675.60681.50675.30677.501875890012725081400
2014-11-26後場679.60681.00678.50678.702282590015518388040
2014-11-26前場682.00683.20677.00679.501946490013230955850
2014-11-25後場678.00680.60677.40680.503125370021234632240
2014-11-25前場679.00684.00677.80679.603948100026885920200
2014-11-21後場666.50671.80666.00671.002734680018307532290
2014-11-21前場670.30672.30662.30666.102678700017883904630
2014-11-20後場672.50673.50669.80670.202080050013966402040
2014-11-20前場675.00677.60670.60671.102636060017775987820
2014-11-19後場669.40674.00669.00671.002587290017378954870
2014-11-19前場673.40678.00668.70669.303666270024697502850
2014-11-18後場669.50670.00664.00669.903714510024819258020
2014-11-18前場667.90674.50666.90668.105814200038973870650
2014-11-17後場660.40665.00657.20659.005751840038028595600
2014-11-17前場665.00671.00660.00664.209940200066148899080
2014-11-14後場640.30645.10638.10645.102491120015983266840
2014-11-14前場649.70649.90636.00638.903674660023700347420
2014-11-13後場638.30643.20637.80643.203449260022103804300
2014-11-13前場634.90638.50633.40637.601779530011318652930
2014-11-12後場637.80640.90633.10634.102352600014979896430
2014-11-12前場638.90641.90635.10638.603135910020044562150
2014-11-11後場629.20637.30629.00634.702842040018034615950
2014-11-11前場632.00634.70629.00630.00150743009514870210
2014-11-10後場624.20630.90624.10630.901859540011687357960
2014-11-10前場625.00629.70622.40626.10136468008543344070
2014-11-07後場628.10629.60626.60628.502571540016162862800
2014-11-07前場627.50632.60624.50629.902242230014095017270
2014-11-06後場634.00635.00622.00623.704829530030260672750
2014-11-06前場639.00640.00633.00633.902393830015275312230
2014-11-05後場632.00637.00630.50636.504623950029291362580
2014-11-05前場638.50639.00629.00632.404359830027650221760
2014-11-04後場640.60645.30637.50638.406142440039367491850
2014-11-04前場657.00658.00636.60646.709405480060868363920
2014-10-31後場611.00636.00610.20632.208895060055728947770
2014-10-31前場614.00616.00609.60610.402584590015833775310
2014-10-30後場602.80608.00601.50608.005459850033084217470
2014-10-30前場600.60604.20599.40601.102063300012421454000
2014-10-29後場598.00601.30597.50599.002393500014349336020
2014-10-29前場596.00598.90594.30596.702002360011951252670
2014-10-28後場587.00590.80585.10590.00155739009170281700
2014-10-28前場585.70591.70584.60585.50143547008447425260
2014-10-27後場582.70588.70582.30587.10159910009380857490
2014-10-27前場586.40586.70582.70583.1098071005735451000
2014-10-24後場587.70587.70582.30583.20166040009699905470
2014-10-24前場590.00591.00583.70584.802044170012006413990
2014-10-23後場577.30584.00575.80579.001858680010768514490
2014-10-23前場577.40577.90571.10577.80158853009118346440
2014-10-22後場575.50580.60574.20577.902268220013107264890
2014-10-22前場575.00580.70572.10575.902000380011521886910
2014-10-21後場568.60568.80563.30566.802297190013016838650
2014-10-21前場576.10580.90569.70570.402203800012677440170
2014-10-20後場571.20576.50570.30570.403626820020783077160
2014-10-20前場566.00571.30562.60568.902317470013134326140
2014-10-17後場547.80553.90546.20551.002892250015895053910
2014-10-17前場559.10560.70548.90549.403906920021662038950
2014-10-16後場562.60562.60558.00560.003242030018151367560
2014-10-16前場565.00565.10555.10558.203844990021519643290
2014-10-15後場575.00581.00574.40578.602063030011938954210
2014-10-15前場582.50582.50572.10572.702329650013424444930
2014-10-14後場582.60582.60575.90577.403015310017431104830
2014-10-14前場580.00582.90573.50581.403322350019187895390
2014-10-10後場586.30590.20585.00589.402797900016433389460
2014-10-10前場586.60589.50585.00586.303489170020465708690
2014-10-09後場603.10605.40601.00601.602008280012100729240
2014-10-09前場607.10611.00603.60605.601706880010357347960
2014-10-08後場603.50607.50601.00605.602153250013024856840
2014-10-08前場602.90604.10600.10601.802216860013347086500
2014-10-07後場620.00620.00610.00610.002435720014956479910
2014-10-07前場612.00621.40611.90619.502021440012485381130
2014-10-06後場619.40621.30613.10613.102561640015805229560
2014-10-06前場609.10619.70608.90619.202518220015447778500
2014-10-03後場601.50603.10599.80601.902655830015978473940
2014-10-03前場601.00607.80600.00602.502561750015467584180
2014-10-02後場602.00602.80597.60599.603473450020844655710
2014-10-02前場606.40609.50601.10602.002855240017270361770
2014-10-01後場623.00626.00620.00620.002296320014300138380
2014-10-01前場619.20624.90616.40622.402325080014426137060
2014-09-30後場609.00620.20608.60620.203453530021279336690
2014-09-30前場620.30621.30605.50607.102720260016640015830
2014-09-29後場621.60623.00620.30621.601910190011868390380
2014-09-29前場629.00629.00620.90622.60158661009897857110
2014-09-26後場625.30626.20622.50625.202185930013653686720
2014-09-26前場621.80628.00621.50625.402276420014218203660
2014-09-25後場637.70639.80634.60639.803011060019213189110
2014-09-25前場638.00638.40633.80637.702497900015909808780
2014-09-24後場628.50631.10625.30630.802442900015352702780
2014-09-24前場629.60631.90627.80628.401923100012105782090
2014-09-22後場632.90637.00629.00636.402334010014798970540
2014-09-22前場630.80638.50630.80633.803317310021048459450
2014-09-19後場631.00633.90628.70629.303071110019371545320
2014-09-19前場628.50633.00627.50631.603417730021542244550
2014-09-18後場621.00623.70620.60621.202876410017897106980
2014-09-18前場617.50622.60616.60620.302343360014521322740
2014-09-17後場611.00611.50609.50609.701663960010155032840
2014-09-17前場613.10617.00610.20611.40150039009192105790
2014-09-16後場615.60615.90613.20614.601721750010584334350
2014-09-16前場620.00620.00615.00615.602254430013918725820
2014-09-12後場621.70622.00619.60621.902161870013430618020
2014-09-12前場618.60623.90617.80622.004916000030467134140
2014-09-11後場615.20619.60614.80618.602504110015478179150
2014-09-11前場615.00618.90613.40614.902752380016955466040
2014-09-10後場604.60610.30604.60609.702040460012415354950
2014-09-10前場602.00607.40601.90607.20132959008032672540
2014-09-09後場608.00608.90606.00606.001935780011755707590
2014-09-09前場614.70614.80606.10608.301773500010835927580
2014-09-08後場609.30610.40607.60610.40130078007924165850
2014-09-08前場610.10611.00606.00609.40140321008546044360
2014-09-05後場608.30608.60605.50606.20143670008716577220
2014-09-05前場614.90615.00607.60608.20139876008550609030
2014-09-04後場610.60612.70609.40611.40140807008604269420
2014-09-04前場614.90615.90610.60611.601729040010607224430
2014-09-03後場615.30618.20612.20614.802389850014710917720
2014-09-03前場613.00615.70612.00614.602293550014083541490
2014-09-02後場608.60609.00605.70606.702298510013964554900
2014-09-02前場600.00608.50599.10608.001926820011635424900
2014-09-01後場599.70600.40598.50600.0091999005515320450
2014-09-01前場600.00601.70597.60600.10117002007017718050
2014-08-29後場596.40599.30595.00598.201864340011141879520
2014-08-29前場594.10601.50593.90596.401857680011111662300
2014-08-28後場595.20596.90594.70596.901881880011212851090
2014-08-28前場599.90601.50595.00595.20154787009249159330
2014-08-27後場598.00599.70596.20598.90125302007495916550
2014-08-27前場597.20603.80597.20598.70121046007269518130
2014-08-26後場600.30600.80597.00597.801823980010913347300
2014-08-26前場602.80605.60600.40601.00144440008706075840
2014-08-25後場604.80605.00603.20603.9096659005839767310
2014-08-25前場605.30607.90602.00602.90120852007303718400
2014-08-22後場604.60605.50601.00602.002329760014047707460
2014-08-22前場609.40609.50604.20604.602096720012729731540
2014-08-21後場599.60603.70596.80601.802256410013567897370
2014-08-21前場591.50604.60591.10599.403338110019964080070
2014-08-20後場589.80590.30586.90589.801926040011341527680
2014-08-20前場592.50594.60588.70589.202149600012723364570
2014-08-19後場593.20593.60590.40590.70148422008777512880
2014-08-19前場593.60594.40591.80593.30153693009121227270
2014-08-18後場591.00591.10587.70590.0099087005840853130
2014-08-18前場590.30591.70588.30591.20122100007208461970
2014-08-15後場587.70589.00587.40588.90167055009828190920
2014-08-15前場591.00591.10586.30587.70151782008926481460
2014-08-14後場591.60593.90590.00593.10145008008587418290
2014-08-14前場595.00595.70591.50592.00121667007224694920
2014-08-13後場592.50594.50591.00592.00139467008263944120
2014-08-13前場585.80592.50585.10592.30115814006826120840
2014-08-12後場592.30592.40588.20589.20151853008961053620
2014-08-12前場587.20593.80587.00592.20164968009747213130
2014-08-11後場583.20585.80582.90582.901743430010177321860
2014-08-11前場582.00584.60579.40583.202149890012505711870
2014-08-08後場571.90576.90571.10572.703903420022380001370
2014-08-08前場583.60584.90571.00572.303870390022395494860
2014-08-07後場584.90592.20580.20592.103174820018597183940
2014-08-07前場589.00589.80584.10585.202161140012680552940
2014-08-06後場586.00590.70586.00589.302524530014853212370
2014-08-06前場598.20598.60586.20587.202762040016361205390
2014-08-05後場605.10605.40599.10600.602037140012256787160
2014-08-05前場605.50609.10604.70605.701877410011399041680
2014-08-04後場607.80608.00605.00605.402579770015639873220
2014-08-04前場613.90614.90607.00608.102354790014356042410
2014-08-01後場615.00622.30614.70618.302862460017691645600
2014-08-01前場611.30614.90608.10614.202528170015451519590
2014-07-31後場623.00623.20615.40615.603201000019814015920
2014-07-31前場620.00624.40619.00622.703872210024099944680
2014-07-30後場609.40613.40608.70610.002454930014990162210
2014-07-30前場603.00609.70603.00609.201936630011743226350
2014-07-29後場603.70606.00602.90604.80145473008793803970
2014-07-29前場606.00607.20602.60604.201692670010236690320
2014-07-28後場606.00607.80603.20606.802346940014227408300
2014-07-28前場592.80608.30592.70605.803247320019504580510
2014-07-25後場590.30596.50589.50595.402632350015613459560
2014-07-25前場588.10598.50588.10590.002379460014111384160
2014-07-24後場593.60594.30590.70593.602082560012343432640
2014-07-24前場591.00595.40590.00594.502478410014680476500
2014-07-23後場594.40595.10592.10593.50145404008633672680
2014-07-23前場595.00596.90594.50595.00162157009657644540
2014-07-22後場595.50596.90593.60594.401946670011585382840
2014-07-22前場596.00597.80592.00595.002599540015465893540
2014-07-18後場597.00598.00596.00598.00166849009964278900
2014-07-18前場598.00599.00595.00598.002218940013248876200
2014-07-17後場606.00607.00601.00604.002322390014023558500
2014-07-17前場608.00610.00605.00606.00138655008429373100
2014-07-16後場608.00608.00604.00605.001868500011324821700
2014-07-16前場605.00612.00602.00608.002956230017977151800
2014-07-15後場609.00609.00605.00606.002356280014311946700
2014-07-15前場604.00612.00603.00609.004584700027887125300
2014-07-14後場596.00601.00594.00600.002885820017260973400
2014-07-14前場599.00602.00594.00595.003437140020529714900
2014-07-11後場596.00600.00594.00599.003013730017983981200
2014-07-11前場597.00600.00593.00597.004967430029621397500
2014-07-10後場603.00606.00601.00605.003816200023053267100
2014-07-10前場615.00616.00603.00603.004208540025595342600
2014-07-09後場618.00619.00615.00616.002124060013098940200
2014-07-09前場617.00621.00614.00618.003542670021903669600
2014-07-08後場624.00628.00624.00625.002938360018394690300
2014-07-08前場622.00624.00618.00622.002682780016659063700
2014-07-07後場627.00628.00624.00625.00158438009914391200
2014-07-07前場627.00630.00626.00628.00130320008185068800
2014-07-04後場631.00632.00628.00630.001655760010422814200
2014-07-04前場635.00636.00629.00631.002221440014044743800
2014-07-03後場629.00630.00627.00629.001984000012471630700
2014-07-03前場637.00637.00627.00629.002547430016076334000
2014-07-02後場635.00638.00632.00635.002848840018090541100
2014-07-02前場636.00637.00634.00635.001877890011930862200
2014-07-01後場628.00632.00627.00629.003791770023855952900
2014-07-01前場623.00629.00620.00627.003561550022292557400
2014-06-30後場616.00622.00615.00621.003360810020809360600
2014-06-30前場617.00619.00613.00616.00148571009144485600
2014-06-27後場620.00620.00613.00618.003358990020716744800
2014-06-27前場622.00625.00621.00621.00157970009839475200
2014-06-26後場627.00627.00622.00622.002006470012512985000
2014-06-26前場625.00628.00622.00626.002864250017912094600
2014-06-25後場625.00628.00622.00622.002348280014658893200
2014-06-25前場625.00629.00624.00625.002101350013156454200
2014-06-24後場627.00631.00625.00628.003240280020368779300
2014-06-24前場628.00631.00623.00627.002522910015814373400
2014-06-23後場636.00637.00632.00634.002278730014438942200
2014-06-23前場640.00641.00634.00636.002217090014130456500
2014-06-20後場637.00638.00631.00638.004459900028370424700
2014-06-20前場640.00642.00635.00637.003754080023965288700
2014-06-19後場633.00634.00630.00634.004015610025389890300
2014-06-19前場621.00635.00618.00633.004730450029651577500
2014-06-18後場618.00621.00617.00619.004445000027527721900
2014-06-18前場612.00618.00611.00616.002771340017022778400
2014-06-17後場614.00614.00606.00609.003339610020345277200
2014-06-17前場613.00617.00612.00614.002295010014086024000
2014-06-16後場620.00620.00611.00614.002795290017193991000
2014-06-16前場617.00622.00615.00619.002499840015459799600
2014-06-13後場611.00620.00610.00618.003694140022731991000
2014-06-13前場611.00617.00609.00610.004846160029648968800
2014-06-12後場617.00620.00613.00617.005718260035268842900
2014-06-12前場607.00617.00607.00617.005143600031446549700
2014-06-11後場608.00611.00606.00611.002697170016430101600
2014-06-11前場605.00610.00603.00607.002968860018008258500
2014-06-10後場603.00605.00601.00602.002641600015915295200
2014-06-10前場602.00608.00600.00605.005551770033584465500
2014-06-09後場600.00601.00594.00595.001964720011729825100
2014-06-09前場604.00605.00598.00600.002508910015084530100
2014-06-06後場599.00601.00598.00600.001963270011768908000
2014-06-06前場598.00602.00598.00598.003023810018130520300
2014-06-05後場597.00599.00595.00595.002110080012585524200
2014-06-05前場597.00598.00594.00596.001958510011668615900
2014-06-04後場595.00597.00593.00597.001987200011829284400
2014-06-04前場600.00601.00593.00594.003277320019577775500
2014-06-03後場592.00598.00591.00595.005042400029976062900
2014-06-03前場590.00593.00586.00591.004264060025162356900
2014-06-02後場583.00585.00582.00583.002356410013745737800
2014-06-02前場578.00584.00578.00581.002386930013886166700
2014-05-30後場577.00578.00573.00573.003388520019483766100
2014-05-30前場579.00582.00578.00579.002509210014545506300
2014-05-29後場575.00579.00574.00577.002061930011888507700
2014-05-29前場571.00576.00570.00576.002430510013905199500
2014-05-28後場575.00579.00572.00573.003745460021528573200
2014-05-28前場580.00582.00573.00574.002483800014326904200
2014-05-27後場584.00585.00576.00577.002553300014808584100
2014-05-27前場580.00586.00578.00584.002394760013966318700
2014-05-26後場579.00582.00578.00579.001940110011244366100
2014-05-26前場583.00586.00579.00579.003634240021187763500
2014-05-23後場574.00575.00569.00570.003491930019947079200
2014-05-23前場561.00575.00560.00572.004942290028148305700
2014-05-22後場552.00564.00551.00557.005310880029695885600
2014-05-22前場553.00556.00548.00551.003618590019973059100
2014-05-21後場549.00551.00544.00549.003123430017110948300
2014-05-21前場543.00553.00542.00550.003290130018064540800
2014-05-20後場551.00555.00546.00547.002992690016471943400
2014-05-20前場553.00554.00545.00550.002483850013672295400
2014-05-19後場554.00556.00549.00553.003729380020588952800
2014-05-19前場560.00561.00554.00554.003185030017768968900
2014-05-16後場561.00564.00556.00563.004576560025625810900
2014-05-16前場566.00568.00561.00562.004219290023835764100
2014-05-15後場573.00580.00572.00580.003249390018742389000
2014-05-15前場578.00578.00566.00573.003626790020786724800
2014-05-14後場568.00574.00568.00574.002766460015810230500
2014-05-14前場576.00577.00568.00568.002776580015923211000
2014-05-13後場576.00580.00575.00578.003094420017876132100
2014-05-13前場574.00578.00573.00577.002850050016392512600
2014-05-12後場568.00569.00563.00563.002225360012584775900
2014-05-12前場561.00570.00560.00568.001881370010645099500
2014-05-09後場563.00564.00559.00561.002241010012576079100
2014-05-09前場552.00566.00552.00564.002727500015284338100
2014-05-08後場561.00562.00556.00557.002863160016007844700
2014-05-08前場551.00561.00550.00560.003257260018097532400
2014-05-07後場548.00551.00546.00548.004604080025252096100
2014-05-07前場559.00560.00547.00547.003784420020900378900
2014-05-02後場563.00566.00559.00566.003107510017512414100
2014-05-02前場553.00567.00553.00561.003267200018300070000
2014-05-01後場549.00557.00549.00554.004804320026616867100
2014-05-01前場547.00554.00544.00549.003467980019030935200
2014-04-30後場543.00547.00541.00542.002788930015153054300
2014-04-30前場550.00550.00542.00542.002044920011184766500
2014-04-28後場539.00544.00539.00543.002117480011461857300
2014-04-28前場543.00545.00538.00540.002321400012565196200
2014-04-25後場554.00555.00549.00550.002314190012758643800
2014-04-25前場555.00558.00550.00554.003052590016912725900
2014-04-24後場557.00558.00552.00554.002749370015240352200
2014-04-24前場560.00562.00555.00558.00168959009437626300
2014-04-23後場557.00562.00556.00562.002181010012206173400
2014-04-23前場554.00560.00554.00557.002510460013989555400
2014-04-22後場556.00557.00547.00548.003030530016678638300
2014-04-22前場563.00563.00555.00555.00151645008484168300
2014-04-21後場565.00566.00560.00561.002570290014435167500
2014-04-21前場569.00572.00565.00565.001827920010399544900
2014-04-18後場566.00567.00562.00566.002079050011733312800
2014-04-18前場573.00573.00565.00565.001980720011287639900
2014-04-17後場561.00570.00560.00565.003090970017492861900
2014-04-17前場566.00568.00559.00561.003833970021636475500
2014-04-16後場556.00569.00555.00566.004801480026992180800
2014-04-16前場552.00557.00550.00556.003268040018097753800
2014-04-15後場548.00552.00543.00546.003331370018222134500
2014-04-15前場544.00548.00542.00547.003093110016862637500
2014-04-14後場543.00546.00537.00537.003874720021020774600
2014-04-14前場530.00545.00529.00542.003733280020094044900
2014-04-11後場537.00541.00530.00530.006301010033627253200
2014-04-11前場525.00538.00523.00535.004206040022261163700
2014-04-10後場547.00548.00541.00542.002492830013572834200
2014-04-10前場551.00553.00546.00548.002922130016073382800
2014-04-09後場541.00543.00535.00542.005233810028241621700
2014-04-09前場548.00552.00541.00542.003516090019202495500
2014-04-08後場560.00565.00557.00558.002941280016471822700
2014-04-08前場560.00564.00555.00560.002922710016337473300
2014-04-07後場574.00576.00569.00569.002714420015507539300
2014-04-07前場575.00577.00571.00573.002428960013941905900
2014-04-04後場581.00582.00578.00582.00167866009749433600
2014-04-04前場578.00582.00576.00581.001970960011420213800
2014-04-03後場583.00586.00579.00580.003312990019278084700
2014-04-03前場581.00583.00578.00581.002256690013105324300
2014-04-02後場585.00587.00579.00579.004985640029057528000
2014-04-02前場574.00585.00573.00584.004963100028734391200
2014-04-01後場568.00571.00566.00568.002726960015493763100
2014-04-01前場575.00575.00566.00568.003674900020960784600
2014-03-31後場564.00568.00561.00567.005108830028865412900
2014-03-31前場562.00569.00559.00563.004305350024266508000
2014-03-28後場548.00558.00547.00555.004628070025582572700
2014-03-28前場541.00549.00540.00547.003265820017761241100
2014-03-27後場533.00543.00531.00541.005633590030268354400
2014-03-27前場536.00538.00526.00532.003494400018609183700
2014-03-26後場544.00546.00535.00543.005085070027541905700
2014-03-26前場544.00548.00538.00543.005330670028984298500
2014-03-25後場534.00541.00533.00541.005977320032197005800
2014-03-25前場529.00534.00519.00533.008069880042536344600
2014-03-24後場545.00548.00531.00537.009414770050685676900
2014-03-24前場547.00552.00543.00546.004388910024040280900
2014-03-20後場550.00552.00545.00546.005624420030784940200
2014-03-20前場560.00567.00548.00550.005395250030017316600
2014-03-19後場559.00573.00556.00559.005706500032177742900
2014-03-19前場562.00564.00557.00558.003178920017821464800
2014-03-18後場561.00565.00558.00559.003125350017539060400
2014-03-18前場569.00572.00562.00562.003205610018211189600
2014-03-17後場561.00563.00553.00561.003551730019798463500
2014-03-17前場559.00564.00558.00560.003336210018712143300
2014-03-14後場563.00564.00560.00561.005733630032204244700
2014-03-14前場567.00570.00560.00565.008281500046887627300
2014-03-13後場584.00584.00582.00582.00152430008885454000
2014-03-13前場585.00588.00582.00584.002113270012350081500
2014-03-12後場590.00592.00585.00587.003460340020355373500
2014-03-12前場594.00595.00589.00591.002217250013125815800
2014-03-11後場602.00603.00598.00600.002334280014001952900
2014-03-11前場600.00606.00599.00603.002357860014218650900
2014-03-10後場598.00601.00596.00599.001937370011594784800
2014-03-10前場599.00604.00597.00600.002593820015556609900
2014-03-07後場604.00604.00599.00602.002986020017956877900
2014-03-07前場609.00610.00602.00604.003833110023265762600
2014-03-06後場598.00604.00597.00602.004770920028704632300
2014-03-06前場587.00598.00587.00596.003033040017984998700
2014-03-05後場592.00592.00586.00586.002274030013394446400
2014-03-05前場592.00596.00589.00591.003665070021709846500
2014-03-04後場586.00589.00583.00586.002602490015248023300
2014-03-04前場582.00591.00580.00586.003309900019424404600
2014-03-03後場579.00590.00577.00588.003203720018677844100
2014-03-03前場579.00582.00573.00580.004403660025459756200
2014-02-28後場591.00592.00585.00587.004486440026392791200
2014-02-28前場594.00597.00592.00593.002905930017270380400
2014-02-27後場601.00602.00595.00596.003295050019707755600
2014-02-27前場603.00606.00600.00601.003674230022130183800
2014-02-26後場610.00612.00605.00606.002408540014640222100
2014-02-26前場608.00612.00605.00609.002910160017692550600
2014-02-25後場612.00617.00611.00615.003109960019091752900
2014-02-25前場607.00614.00605.00611.003277650019977136900
2014-02-24後場607.00608.00598.00603.004196520025248890500
2014-02-24前場609.00617.00607.00607.002608100015949149500
2014-02-21後場606.00613.00606.00611.002819630017175951100
2014-02-21前場608.00613.00603.00606.002853770017353742900
2014-02-20後場606.00607.00601.00603.003406460020555043700
2014-02-20前場618.00619.00604.00605.003505470021475808800
2014-02-19後場621.00625.00616.00621.002808350017430597200
2014-02-19前場621.00626.00616.00621.003816600023706264800
2014-02-18後場603.00632.00602.00626.009788960060850106900
2014-02-18前場600.00610.00599.00607.002762360016738952700
2014-02-17後場594.00597.00590.00596.002246440013326240500
2014-02-17前場592.00596.00581.00593.003086790018171508500
2014-02-14後場590.00596.00588.00591.004148460024514709100
2014-02-14前場604.00608.00594.00594.002482620014944571400
2014-02-13後場608.00609.00602.00604.002147800013002601000
2014-02-13前場613.00615.00609.00609.002184690013361364600
2014-02-12後場618.00620.00610.00611.002846330017486095600
2014-02-12前場617.00621.00613.00617.002904030017917967400
2014-02-10後場600.00606.00599.00604.002083260012549575400
2014-02-10前場610.00611.00599.00601.003289770019893773000
2014-02-07後場593.00604.00591.00602.004032320024129674200
2014-02-07前場598.00601.00591.00592.002733530016311300300
2014-02-06後場587.00591.00586.00587.002178440012806707900
2014-02-06前場591.00593.00586.00587.002717180016019326000
2014-02-05後場587.00596.00584.00593.004260760025178497500
2014-02-05前場595.00598.00588.00589.004703140027907194400
2014-02-04後場591.00593.00583.00584.006192710036333731900
2014-02-04前場587.00599.00584.00596.007137650042182322900
2014-02-03後場617.00618.00604.00607.004881870029747613500
2014-02-03前場623.00627.00614.00618.003146210019522835900
2014-01-31後場634.00634.00623.00623.003879900024310064800
2014-01-31前場639.00640.00631.00634.002268970014436258900
2014-01-30後場628.00631.00625.00630.004546470028552800000
2014-01-30前場638.00640.00627.00627.007377170046818160700
2014-01-29後場648.00654.00646.00652.003065270019932456000
2014-01-29前場642.00647.00641.00647.002871550018500669700
2014-01-28後場641.00642.00635.00635.003186960020341342800
2014-01-28前場641.00642.00636.00639.003566720022799070000
2014-01-27後場640.00642.00637.00637.004940490031577978800
2014-01-27前場640.00643.00635.00640.004832570030900302900
2014-01-24後場662.00663.00659.00660.004845680032026225600
2014-01-24前場664.00666.00661.00662.003989730026460362800
2014-01-23後場679.00681.00673.00673.003949100026692157500
2014-01-23前場682.00690.00681.00682.005341660036612078700
2014-01-22後場679.00683.00673.00679.004006370027167481900
2014-01-22前場673.00682.00672.00680.003177700021530256400
2014-01-21後場679.00679.00671.00671.002256050015218625000
2014-01-21前場676.00679.00675.00678.001661420011253632800
2014-01-20後場677.00678.00675.00676.00136449009232247800
2014-01-20前場683.00684.00675.00678.002251650015279409500
2014-01-17後場677.00682.00677.00679.002565730017430877300
2014-01-17前場676.00679.00673.00676.001913930012948138900
2014-01-16後場683.00684.00673.00673.002902020019672039000
2014-01-16前場682.00684.00680.00683.002779390018959031200
2014-01-15後場674.00675.00671.00675.003045120020509158700
2014-01-15前場675.00679.00670.00673.003795570025615308100
2014-01-14後場671.00671.00665.00667.004200320028025691800
2014-01-14前場668.00671.00665.00670.004441500029662516400
2014-01-10後場682.00689.00681.00686.004201720028785752200
2014-01-10前場681.00684.00679.00680.003134510021346343400
2014-01-09後場681.00682.00678.00681.003543500024100838000
2014-01-09前場690.00691.00679.00682.004577280031331171000
2014-01-08後場679.00692.00679.00692.004957580034019561200
2014-01-08前場682.00684.00677.00680.002479010016871862400
2014-01-07後場678.00680.00674.00677.003209440021718459500
2014-01-07前場681.00685.00677.00677.003416220023246908100
2014-01-06後場683.00688.00682.00686.004179470028628746500
2014-01-06前場689.00697.00678.00685.006865170047105106700

   ※ 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