[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 (2015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 
2015-12-30後場760.00764.20757.00757.102111200016035084680
2015-12-30前場762.00766.90760.00760.101896580014480955170
2015-12-29後場749.00761.40749.00759.702515260019063805460
2015-12-29前場748.00752.90746.00747.901596800011964707000
2015-12-28後場748.90753.40748.20751.201487510011167013160
2015-12-28前場746.00749.40744.20747.50125799009395623830
2015-12-25後場744.00744.30740.60742.101903550014119864680
2015-12-25前場748.00751.70740.50744.502426730018076993210
2015-12-24後場758.00758.70754.10754.801580060011947997640
2015-12-24前場765.00765.40758.90760.001783140013604394730
2015-12-22後場756.40758.40755.20756.401818320013763814160
2015-12-22前場755.20763.60750.60754.802122440016039765410
2015-12-21後場749.00758.70747.30748.803473810026098536430
2015-12-21前場750.20757.30746.40748.502366150017742494660
2015-12-18後場766.70794.00757.30758.206191260047672276030
2015-12-18前場774.00776.10760.70764.902705470020714871910
2015-12-17後場785.00785.90774.70776.402775580021626646480
2015-12-17前場787.00797.40777.60785.304300510033818426400
2015-12-16後場770.50775.60767.90770.403192900024631239210
2015-12-16前場760.30776.70755.70769.004170950032017718100
2015-12-15後場746.60748.70742.70743.003128810023291744370
2015-12-15前場757.20757.70746.00747.103343400025072627370
2015-12-14後場760.20764.00757.10762.202505010019047128230
2015-12-14前場754.30762.20751.60759.503124440023624403710
2015-12-11後場775.50777.60773.00775.902199890017067095440
2015-12-11前場771.60782.30767.40775.405723600044238495680
2015-12-10後場781.10785.20779.20779.502154240016824919690
2015-12-10前場780.00786.70775.00782.702714390021169080250
2015-12-09後場787.50789.00785.70786.402446600019252972670
2015-12-09前場785.30792.50783.70786.102854140022472720840
2015-12-08後場796.00798.30794.60796.001643780013089684690
2015-12-08前場803.60804.30795.30796.402170200017348257160
2015-12-07後場812.30813.00803.60803.602586760020886620260
2015-12-07前場811.00815.00810.10813.302049450016657919730
2015-12-04後場801.00803.60799.60803.602825160022646664520
2015-12-04前場790.00807.90790.00803.804284940034148216470
2015-12-03後場807.20814.60807.00813.502290820018586681880
2015-12-03前場810.30813.50803.00805.702656290021477648620
2015-12-02後場809.50812.80808.50808.602301180018645431240
2015-12-02前場804.40811.40802.60809.902521080020374894910
2015-12-01後場806.00806.60800.40804.702231750017939999570
2015-12-01前場793.80805.90791.40805.703915130031296695260
2015-11-30後場792.00794.10790.00790.003546390028063600470
2015-11-30前場802.00804.40790.60793.802558850020363050510
2015-11-27後場804.50805.20800.70803.502179750017506219420
2015-11-27前場810.30813.40801.00804.602658530021472126100
2015-11-26後場810.70815.90809.60810.302357770019151581450
2015-11-26前場809.10817.70806.90810.102509760020415914530
2015-11-25後場802.60807.50797.20804.803330240026748335390
2015-11-25前場816.70816.90803.10803.503196600025868641000
2015-11-24後場821.00824.30818.60821.802558020021012902160
2015-11-24前場825.90827.50818.10820.302485190020429615780
2015-11-20後場826.10829.30823.80829.302213310018297465080
2015-11-20前場830.00831.30822.80824.502589040021374558480
2015-11-19後場836.90838.50832.10835.302857830023888144040
2015-11-19前場835.00840.50833.60837.503606360030196569810
2015-11-18後場830.80832.70826.00827.002260300018743078590
2015-11-18前場829.30833.50827.80830.302600170021605513470
2015-11-17後場827.80831.00824.00826.003163530026173768680
2015-11-17前場833.90834.10824.50827.803154470026150384050
2015-11-16後場820.50821.00816.70818.902632310021553606170
2015-11-16前場821.10828.70811.00821.504849100039818020530
2015-11-13後場813.00841.80811.30829.107714350063996018030
2015-11-13前場803.00816.70801.50813.802550100020625613930
2015-11-12後場818.60819.10815.70816.802689790021990517130
2015-11-12前場821.00826.10815.10818.002978760024406349140
2015-11-11後場829.40830.80826.10828.402464420020418958480
2015-11-11前場824.50833.50824.00826.902711870022455971750
2015-11-10後場826.10832.30821.80829.003555160029461797770
2015-11-10前場814.00834.60813.50824.004450350036675761840
2015-11-09後場824.50824.90817.20822.204059960033348486820
2015-11-09前場802.00827.80801.00827.806204400050693081800
2015-11-06後場784.00790.50780.70788.601964230015455573890
2015-11-06前場790.30790.40782.50783.501624820012782830190
2015-11-05後場786.00787.40782.20783.602483260019488349760
2015-11-05前場780.70786.70776.10785.002498160019536555330
2015-11-04後場783.90789.00777.10777.403113770024344196500
2015-11-04前場776.90784.10774.10783.303137300024423763860
2015-11-02後場764.60766.70761.30765.402733860020883464690
2015-11-02前場777.50778.70760.80764.704035300030945376560
2015-10-30後場783.50802.40778.50790.605792980045967018990
2015-10-30前場783.10785.70777.00782.901926630015070815830
2015-10-29後場777.90782.90773.50780.902212070017239590740
2015-10-29前場794.00794.80777.30777.402667260020963325490
2015-10-28後場784.60785.30781.50783.301705170013347804320
2015-10-28前場780.80787.50780.10784.901784400013991337220
2015-10-27後場786.20786.30779.10779.302644330020671181800
2015-10-27前場792.00794.20784.00785.602494910019687598680
2015-10-26後場799.10800.50789.50789.802441810019381427150
2015-10-26前場799.90803.80797.00799.702794150022357233070
2015-10-23後場788.70789.70784.90785.902965840023349169910
2015-10-23前場788.50794.90784.20787.003661420028899237400
2015-10-22後場774.80775.50766.70768.302152050016571588510
2015-10-22前場761.00777.30760.50774.002814630021699276310
2015-10-21後場764.70771.50764.00769.503116400023953239340
2015-10-21前場756.50766.60754.00762.002057520015681129570
2015-10-20後場754.40761.80753.40757.202561860019414379370
2015-10-20前場751.60756.40750.30753.102353420017730061560
2015-10-19後場749.00753.60741.70743.102017770015055711750
2015-10-19前場755.20757.40742.60747.602156680016141547660
2015-10-16後場752.90755.00749.30755.002604910019614598290
2015-10-16前場744.20757.70741.00754.303231830024188175190
2015-10-15後場736.70745.00736.10741.702755840020425177980
2015-10-15前場725.20743.40721.90737.803205970023484210290
2015-10-14後場734.00736.80729.20732.803557740026077152330
2015-10-14前場750.50751.50731.50732.303268690024187367830
2015-10-13後場762.40762.70755.80759.702603360019760314240
2015-10-13前場771.70774.70760.50761.802544900019545588250
2015-10-09後場774.90778.50772.50778.102780600021578401130
2015-10-09前場774.90781.00763.70772.403230040024924576010
2015-10-08後場771.40773.00766.50768.802072850015949326630
2015-10-08前場774.50781.70766.50768.102754680021326986640
2015-10-07後場761.30775.80760.10773.203625130027881557610
2015-10-07前場762.90773.00762.10769.402362180018154169430
2015-10-06後場763.80768.30757.80760.503259990024878494850
2015-10-06前場761.50769.70759.20763.002870470021945246490
2015-10-05後場748.00751.90746.60748.201578330011823014370
2015-10-05前場753.30754.90745.60747.502025440015200269770
2015-10-02後場745.90748.00742.40747.701921490014323013260
2015-10-02前場737.00748.20734.10745.102628630019476420550
2015-10-01後場747.30751.60741.90741.903996920029843911410
2015-10-01前場730.70744.40721.50743.103636560026570486410
2015-09-30後場719.80728.50715.20716.403849800027770724990
2015-09-30前場713.00719.50712.60716.003394540024298277500
2015-09-29後場706.20707.10692.20699.505610130039285272780
2015-09-29前場725.00725.10705.50710.204321640030833247050
2015-09-28後場751.10751.40737.70742.002558440019012798540
2015-09-28前場743.00757.00739.50749.302648000019802814000
2015-09-25後場733.80753.00733.80751.704506060033592907500
2015-09-25前場727.60738.20723.40735.503296960024145092530
2015-09-24後場727.90729.00723.30723.303811600027659304960
2015-09-24前場731.10737.90725.10727.403179130023175345900
2015-09-18後場752.80753.80741.20744.005628570041994807120
2015-09-18前場760.20760.50742.50752.304087710030643449640
2015-09-17後場762.80769.40759.30768.302379920018213928970
2015-09-17前場770.10772.10755.40757.302438940018667179580
2015-09-16後場763.40764.10758.20761.502165930016490829120
2015-09-16前場760.00768.70757.10764.203339320025481077780
2015-09-15後場750.00755.80747.20748.003287780024684287430
2015-09-15前場756.00769.30751.20756.103220950024508801530
2015-09-14後場755.90761.40750.30753.402976740022487283540
2015-09-14前場770.00770.00756.50758.002393040018241293860
2015-09-11後場773.90776.20766.50771.802780580021466567920
2015-09-11前場758.00777.00754.80773.005948860045334572900
2015-09-10後場759.90766.70755.20763.103332220025368072470
2015-09-10前場754.00768.50750.20760.303558650026994120550
2015-09-09後場760.00783.00758.60782.705246960040595954640
2015-09-09前場757.00762.10747.10761.403369320025450500640
2015-09-08後場735.10737.90726.00728.602603660019056823230
2015-09-08前場739.00742.50732.40739.502055730015157913150
2015-09-07後場740.10744.80731.00739.603313090024477413250
2015-09-07前場727.20742.00721.30734.004572090033408837880
2015-09-04後場742.00743.10732.10738.004819490035580879320
2015-09-04前場761.50763.60744.00744.403854380029010791180
2015-09-03後場774.70777.50761.30761.302576480019777678700
2015-09-03前場780.00781.40769.00771.002836500021961625710
2015-09-02後場778.60787.70761.80767.104156530032172388600
2015-09-02前場750.00776.00748.30774.105243040040027119740
2015-09-01後場784.00790.20777.00777.003751300029314949850
2015-09-01前場797.10802.80779.00779.403873820030680826720
2015-08-31後場803.90805.00800.10800.104132270033154613160
2015-08-31前場813.00813.80803.00804.003673990029640350730
2015-08-28後場818.90823.80816.00820.103869400031740517320
2015-08-28前場815.00826.70810.20822.004811180039269927240
2015-08-27後場799.60805.70784.30786.904672800037059819310
2015-08-27前場788.70802.90786.30800.405622590044692494940
2015-08-26後場756.00771.90755.30769.605263000040265384120
2015-08-26前場750.00769.00733.00752.906902770051842917730
2015-08-25後場780.00780.20744.30744.307432400056802684500
2015-08-25前場717.00798.30716.00780.0012303060092816791750
2015-08-24後場755.00761.00745.30746.908911420066933710070
2015-08-24前場779.00787.00756.30760.008112660062793542740
2015-08-21後場812.00818.50811.00814.904203390034258311920
2015-08-21前場810.10823.40807.20812.107474690060788513020
2015-08-20後場853.30861.80849.80849.803232470027564998780
2015-08-20前場862.00863.90850.00850.103836060032911193630
2015-08-19後場875.10876.30866.50868.003062120026649930200
2015-08-19前場871.00883.10871.00877.703050260026761535860
2015-08-18後場871.70877.90869.80875.202047430017908007670
2015-08-18前場867.10877.50864.30873.602549080022205285150
2015-08-17後場869.00869.90861.00864.302883060024908780840
2015-08-17前場869.10882.70868.10869.403040140026636931720
2015-08-14後場867.00867.30860.40864.002917600025215702220
2015-08-14前場865.50873.70865.00868.102592370022514198450
2015-08-13後場869.50870.80863.60865.703379410029281056200
2015-08-13前場871.40880.00862.00864.404836610042020957730
2015-08-12後場881.60882.00871.40879.504113180036047694060
2015-08-12前場894.10903.40880.00882.604621710041192649150
2015-08-11後場893.80895.20887.20891.603113700027785711120
2015-08-11前場899.00901.90894.60897.703554410031955778090
2015-08-10後場885.00889.40884.50889.102670490023696263320
2015-08-10前場892.90893.00881.50884.402397880021239959160
2015-08-07後場888.90894.90888.40894.602733040024415179960
2015-08-07前場886.10891.00881.50887.102230040019758472950
2015-08-06後場899.80901.10886.10886.502594180023162474570
2015-08-06前場893.40905.00893.30899.204586120041284203650
2015-08-05後場890.00891.30883.00886.001783090015809294870
2015-08-05前場880.50889.90875.10889.102634750023253023460
2015-08-04後場886.00889.00880.70884.601900660016810193990
2015-08-04前場882.00893.50875.00889.303001510026596706460
2015-08-03後場881.40884.60877.30884.002729560024052607910
2015-08-03前場903.00903.50875.80882.304957930044040555580
2015-07-31後場893.00900.00889.40900.002743100024552152840
2015-07-31前場896.50898.40885.50891.802589820023107004690
2015-07-30後場892.80896.20891.50893.202453860021937275390
2015-07-30前場888.00896.30885.50893.903507860031311472120
2015-07-29後場879.40882.10876.80878.801862460016378883780
2015-07-29前場882.20889.60876.20876.502866770025347675250
2015-07-28後場873.30883.80872.60875.203111320027314542910
2015-07-28前場871.10874.50861.70867.603308800028731952330
2015-07-27後場879.90886.40877.40885.602259280019934681150
2015-07-27前場877.90886.40870.30882.002816300024756824090
2015-07-24後場889.40889.40882.00884.702594110022935321630
2015-07-24前場895.00896.70888.50888.801764720015749635470
2015-07-23後場893.00896.80891.80896.401749050015658766260
2015-07-23前場893.60897.50888.80892.302327350020815910070
2015-07-22後場887.40891.30884.70888.303075250027319600470
2015-07-22前場894.30894.80887.50887.903654560032576323220
2015-07-21後場904.10910.00902.20909.902362070021426484530
2015-07-21前場910.00911.50901.10904.402472080022431700570
2015-07-17後場906.00906.50901.50902.102234000020188480720
2015-07-17前場895.00908.00891.60905.004324220038914618030
2015-07-16後場888.60891.50887.00891.502502820022258282820
2015-07-16前場888.00889.80885.20887.902707860024044253540
2015-07-15後場883.10885.50877.70883.003063480027020639530
2015-07-15前場889.00889.90882.70885.802369930021006675440
2015-07-14後場886.10887.50880.90885.302808420024841998620
2015-07-14前場889.00889.70883.30886.703573070031713938830
2015-07-13後場868.50872.00867.00872.002993480026049452440
2015-07-13前場870.00874.60859.60865.503401310029438282440
2015-07-10後場856.90868.00855.30857.305449530046834916040
2015-07-10前場839.40862.00838.60857.005264010044683023380
2015-07-09後場830.30840.50816.70838.205624530046697229450
2015-07-09前場815.00841.80803.70830.308530610069707661040
2015-07-08後場856.10857.30840.50840.506462200054708983490
2015-07-08前場875.00877.80860.30860.503788650032927566290
2015-07-07後場887.90887.90878.00880.202782120024524673370
2015-07-07前場885.00892.40883.00885.104010330035587926460
2015-07-06後場880.00881.10870.40876.305098260044627545200
2015-07-06前場885.00890.00879.70880.504230650037380406020
2015-07-03後場899.70905.90899.20903.502712200024488382830
2015-07-03前場896.90907.60893.10900.303955580035677979750
2015-07-02後場896.00897.50892.60892.701988620017790973140
2015-07-02前場899.50901.80893.10896.102780250024973750210
2015-07-01後場887.50894.30887.00888.002455910021880025330
2015-07-01前場880.10887.60875.00885.402350020020725836360
2015-06-30後場867.10885.70867.10879.804876480042816011930
2015-06-30前場881.70883.90865.60866.605535140048355691360
2015-06-29後場892.00892.90884.60885.804091640036367376370
2015-06-29前場880.00893.90877.80891.605241830046427939490
2015-06-26後場902.70916.40902.70915.504214730038456217800
2015-06-26前場904.20906.00898.20902.702683730024207130160
2015-06-25後場907.50912.40905.00905.002467790022398963640
2015-06-25前場904.80909.40903.40907.602273200020599796040
2015-06-24後場914.00916.30910.50912.204172670038113332880
2015-06-24前場912.60914.70905.00911.703493980031847757570
2015-06-23後場909.70909.80899.60906.503647870033017768080
2015-06-23前場906.00913.50901.50909.505279760047973499550
2015-06-22後場887.00891.80881.40889.003912750034726982370
2015-06-22前場870.00886.00868.30885.504167520036648408030
2015-06-19後場865.90872.30860.00860.004749650041016038330
2015-06-19前場870.50871.00855.80862.502832600024466733510
2015-06-18後場865.90870.60854.50854.503220790027701932650
2015-06-18前場868.40870.60851.00865.503605740030961770790
2015-06-17後場866.80871.70864.10867.902684090023273522190
2015-06-17前場880.50881.50865.80868.403353960029298597520
2015-06-16後場877.00878.70873.80875.503143810027547799900
2015-06-16前場885.50886.80871.30875.104124340036254538570
2015-06-15後場890.70892.50885.20889.502486560022106514760
2015-06-15前場885.20893.20881.50891.702759690024505215920
2015-06-12後場885.00890.70883.50890.003421500030375522770
2015-06-12前場890.80894.70881.30884.107110140063177530030
2015-06-11後場898.20899.90886.70891.904137510036943254210
2015-06-11前場886.60903.30886.00902.004677540041904418070
2015-06-10後場887.90894.30876.10877.004784220042258920470
2015-06-10前場883.00893.30878.80886.404457890039473348690
2015-06-09後場899.00899.80884.20884.304495870040088760890
2015-06-09前場892.00903.60891.20899.003579760032103431120
2015-06-08後場906.30907.30896.20900.803675750033154107100
2015-06-08前場918.00918.00902.40906.004848770044233907200
2015-06-05後場905.00908.30901.60906.404391100039755505110
2015-06-05前場915.00916.00900.00903.706037250054775269020
2015-06-04後場928.00932.40921.00924.304231420039249982720
2015-06-04前場916.10927.30913.40927.203614370033249093280
2015-06-03後場917.30921.70912.50913.703383800031015706320
2015-06-03前場914.10921.80908.10916.103708310033912379820
2015-06-02後場918.00919.00911.90914.004665320042669914920
2015-06-02前場935.00935.10916.80919.404745280043959816450
2015-06-01後場922.80936.80920.00935.004397330040885267080
2015-06-01前場911.60923.50909.20921.303094500028360237000
2015-05-29後場919.00921.60916.00921.204945660045482514040
2015-05-29前場925.40931.30913.80916.906590360060808620440
2015-05-28後場920.00926.60906.30917.306983040064019298100
2015-05-28前場908.00921.80901.20921.008939250081502254430
2015-05-27後場900.90905.50895.00896.604536570040831849460
2015-05-27前場895.90903.40891.10899.003957560035508697540
2015-05-26後場902.20903.30900.80900.802010390018129894670
2015-05-26前場905.60908.80900.80902.502949770026673861560
2015-05-25後場907.00908.00904.80905.402063730018701980050
2015-05-25前場908.00909.20903.00907.702807900025468854420
2015-05-22後場895.60905.40894.60899.505316110047823315600
2015-05-22前場902.60907.40891.60895.205493800049411350250
2015-05-21後場910.00919.70903.50906.806657210060704209960
2015-05-21前場900.70913.90899.50911.005458370049516082580
2015-05-20後場900.80912.80898.00898.707558910068343079710
2015-05-20前場906.50907.70896.80900.305164580046620899060
2015-05-19後場904.00906.20896.60899.105476300049309173400
2015-05-19前場908.00909.00899.00901.907576870068465238780
2015-05-18後場895.00911.80894.40911.809252870083801311360
2015-05-18前場883.00898.80883.00894.009920840088578208810
2015-05-15後場841.90881.70841.80871.908605630074315903360
2015-05-15前場853.10864.90840.30842.005427660046301267620
2015-05-14後場849.00849.70842.90844.004597180038872480430
2015-05-14前場856.60863.40846.10849.505029070042949329080
2015-05-13後場855.80867.40854.70865.203246250028001053030
2015-05-13前場859.10868.90852.70854.504293990036876135650
2015-05-12後場858.80866.80856.00864.703899530033603119950
2015-05-12前場868.00874.00855.00859.104528160039147719950
2015-05-11後場881.90882.90868.60872.004691700041076569800
2015-05-11前場900.00911.60875.90882.009218830082347293140
2015-05-08後場865.00883.70864.70882.807122630062336554370
2015-05-08前場841.00864.20837.40864.005243080044907577250
2015-05-07後場836.70842.50834.10836.403341220027993169870
2015-05-07前場839.00842.40830.20835.204359750036453053360
2015-05-01後場845.90846.20831.60842.203880210032520823350
2015-05-01前場848.00852.00831.10844.905805230048793012720
2015-04-30後場854.30855.90841.50855.905869780049894257080
2015-04-30前場850.20858.80846.20852.104015130034216122980
2015-04-28後場854.00855.80851.50855.702709270023145274490
2015-04-28前場861.50863.00852.10852.803567710030556772660
2015-04-27後場847.00851.10843.00851.103089150026175453460
2015-04-27前場857.60863.00842.20847.905002030042594972420
2015-04-24後場858.00863.80855.20856.803319970028507419160
2015-04-24前場857.60872.00854.50857.004320680037303147230
2015-04-23後場876.40878.80850.70861.706458340055768507570
2015-04-23前場889.90895.00863.00878.108898000078173373940
2015-04-22後場880.00883.40877.70879.206225120054804564290
2015-04-22前場858.10887.80857.90879.1010800670094764378100
2015-04-21後場853.50855.40850.30854.005033820042941227280
2015-04-21前場836.00853.80835.30851.908180500069218277800
2015-04-20後場824.70836.70824.30826.406337890052654492570
2015-04-20前場809.00828.10803.70823.705662800046304608910
2015-04-17後場820.10826.50810.00822.007146880058723397890
2015-04-17前場808.00826.80800.60825.909090600074053891420
2015-04-16後場791.00805.30787.00805.307822170062400898450
2015-04-16前場782.10793.30780.10789.103667920028894253440
2015-04-15後場785.50786.60780.90783.702125750016663206420
2015-04-15前場775.70786.70773.50785.502534190019795250880
2015-04-14後場778.50780.00775.60780.001592870012401129850
2015-04-14前場768.00781.00767.00779.302345030018197291630
2015-04-13後場769.60773.30769.10771.401771610013664335150
2015-04-13前場780.00780.70768.50770.902239390017312044750
2015-04-10後場781.80785.30777.30777.302845550022230417150
2015-04-10前場783.00787.80777.80780.503128850024452737830
2015-04-09後場784.00787.00781.30785.803023310023710786710
2015-04-09前場791.80794.50783.60784.503352940026412910950
2015-04-08後場791.50796.50788.40794.003852610030569087200
2015-04-08前場794.00796.50786.00788.403641830028815392780
2015-04-07後場788.70791.00779.60788.004428250034863639610
2015-04-07前場776.00788.00774.70788.004499020035219601910
2015-04-06後場762.00766.00760.10764.601374820010494825770
2015-04-06前場761.50767.80756.40761.402210510016840163670
2015-04-03後場768.20771.40763.10771.402477600019026973420
2015-04-03前場776.90779.80765.40768.602967980022959890470
2015-04-02後場769.30781.70768.00773.005840120045252598070
2015-04-02前場748.70770.00747.80765.804168620031754088890
2015-04-01後場738.50758.10738.40748.704094050030673361820
2015-04-01前場742.60746.30735.60739.703456990025639823380
2015-03-31後場760.10761.80743.70743.703682940027645933880
2015-03-31前場769.00771.90758.70760.102626260020119353180
2015-03-30後場754.50761.00752.20756.502728960020665623350
2015-03-30前場749.50754.80738.60753.502897800021668476260
2015-03-27後場771.50771.80747.00752.204785140036128953290
2015-03-27前場756.00775.40754.70771.803146290024073249280
2015-03-26後場764.10769.30763.00765.103459180026513723850
2015-03-26前場777.00777.70761.00764.504228450032553266950
2015-03-25後場780.30783.30777.70783.202717550021235282780
2015-03-25前場782.00787.00778.80782.402579500020197296650
2015-03-24後場779.70785.30778.90784.802179450017053316780
2015-03-24前場787.10788.00778.70779.802946770023060355510
2015-03-23後場792.00793.50787.10787.502294880018104387750
2015-03-23前場790.50796.70787.10793.003303090026148932600
2015-03-20後場779.20790.00779.10790.003055370023994498860
2015-03-20前場783.70787.20777.00780.002863480022370402240
2015-03-19後場787.40788.90781.20785.005210150040883661210
2015-03-19前場803.00805.60783.80788.704931910039123632520
2015-03-18後場792.20808.90791.40806.603950890031698983250
2015-03-18前場792.10798.00787.00792.303564560028202933640
2015-03-17後場802.30803.30792.50793.203035680024224452370
2015-03-17前場807.00811.00796.70802.004216490033876059670
2015-03-16後場797.10799.60790.20797.003462270027543356480
2015-03-16前場797.10809.50790.00796.005828490046775901080
2015-03-13後場790.10795.40788.80789.504702340037264797980
2015-03-13前場781.00791.00778.00790.008755550068631729530
2015-03-12後場771.80774.80768.60773.404195400032415810120
2015-03-12前場757.20770.80753.40770.303537750026944397230
2015-03-11後場756.20756.20748.10749.103391740025451516990
2015-03-11前場749.00758.00745.50754.604078100030650852360
2015-03-10後場764.50764.90751.30755.905281320040000037050
2015-03-10前場784.00784.20764.20764.604579550035313517200
2015-03-09後場776.80782.50775.50781.003570440027835618390
2015-03-09前場771.00777.70765.90776.303366120025966538030
2015-03-06後場769.00778.60768.40778.504547220035229759630
2015-03-06前場757.60770.80755.50767.703931810030044553720
2015-03-05後場755.40757.10750.30757.102411710018188862380
2015-03-05前場744.00757.80742.70755.103469510026068237810
2015-03-04後場743.50749.40740.00745.003285180024481734540
2015-03-04前場750.30752.00735.20744.405069480037697838320
2015-03-03後場754.10761.00751.70759.503166680023959411750
2015-03-03前場773.60773.80751.70754.803812410029029535520
2015-03-02後場768.20771.90764.70767.602971100022800644910
2015-03-02前場783.80783.80767.50768.904261330033033414520
2015-02-27後場771.00778.40769.10777.705592580043323497310
2015-02-27前場790.00792.00771.20773.805862370045896220850
2015-02-26後場769.90787.80766.70786.907485760058243935450
2015-02-26前場763.00771.80759.00767.804129080031625375870
2015-02-25後場763.00764.40759.00762.702693680020518716290
2015-02-25前場763.30769.00752.90762.803346300025503857880
2015-02-24後場752.50755.50750.10752.102774820020888175530
2015-02-24前場749.50756.10745.50751.403020280022662273620
2015-02-23後場766.80766.90740.00752.706390740048020579620
2015-02-23前場774.00779.00766.10767.504186920032326512600
2015-02-20後場763.10769.30762.40765.503534130027056071700
2015-02-20前場773.90773.90758.00762.805132440039309987830
2015-02-19後場762.00771.00761.30770.206214050047707306360
2015-02-19前場754.30761.80750.90761.706335920047953303630
2015-02-18後場738.20745.00737.10743.305288240039174374890
2015-02-18前場730.90739.30730.40737.404434990032655499980
2015-02-17後場729.00731.40715.60720.405785710041802739520
2015-02-17前場723.80733.10723.40729.203435980025018953330
2015-02-16後場730.00731.30722.30729.004929820035900834000
2015-02-16前場715.00735.70714.90730.106980320050632643360
2015-02-13後場704.00708.30701.20707.103943820027852626460
2015-02-13前場705.60709.30702.00704.804737460033466168040
2015-02-12後場699.50703.70699.40702.006413700045004732040
2015-02-12前場695.00700.00694.60699.406357250044378086960
2015-02-10後場680.00683.50676.80683.302467550016797380920
2015-02-10前場677.40682.00675.20679.001546720010491893260
2015-02-09後場677.00680.60676.70679.902261530015358213970
2015-02-09前場680.00685.60673.30676.203830790026062350460
2015-02-06後場667.80672.80667.20671.803306140022176309600
2015-02-06前場667.10672.40661.90666.603295710022021678700
2015-02-05後場652.00667.90652.00656.904728260031202553030
2015-02-05前場659.90665.60647.50650.004340410028472144870
2015-02-04後場662.00663.00648.80654.104412640028904626150
2015-02-04前場634.00664.90633.50662.007393800048299520500
2015-02-03後場632.80633.30621.30622.002548280015943424290
2015-02-03前場630.40635.80630.00632.501808370011443836960
2015-02-02後場625.40626.30622.00625.001902740011870158230
2015-02-02前場623.40624.70617.40622.802246120013933718720
2015-01-30後場635.70638.80632.30632.302970780018864151150
2015-01-30前場635.20640.00632.50635.002388130015202333300
2015-01-29後場634.00637.40629.50630.802297620014536869990
2015-01-29前場632.60635.40631.80634.601844560011683773270
2015-01-28後場638.00641.80637.50640.102321960014847077030
2015-01-28前場636.10640.90634.50637.702588110016480082560
2015-01-27後場632.50643.00631.40642.803675520023464500920
2015-01-27前場630.00633.30628.20632.402431760015337230230
2015-01-26後場616.90622.70615.30622.701872990011608257330
2015-01-26前場615.00621.20612.00616.302109990013001397160
2015-01-23後場621.00623.50620.00622.202061140012818755550
2015-01-23前場623.00627.30619.30619.302713220016924925710
2015-01-22後場613.00616.00610.50614.702211260013565945930
2015-01-22前場618.80619.20611.40612.102095730012881230000
2015-01-21後場622.80624.10617.60620.602219940013758705800
2015-01-21前場625.70627.90621.50624.20158880009924061040
2015-01-20後場621.30625.20620.60625.002356900014692646610
2015-01-20前場615.20621.90611.40619.402634170016256057830
2015-01-19後場606.60610.50605.80608.801981740012053662240
2015-01-19前場616.90618.00608.10608.101906950011677868170
2015-01-16後場609.60614.70606.50614.702732380016680574820
2015-01-16前場606.00609.00604.00606.402468550014964510440
2015-01-15後場619.80620.80614.00618.802085690012880692040
2015-01-15前場616.50619.60611.50618.102636150016209640430
2015-01-14後場617.50621.20616.30616.902128020013148499370
2015-01-14前場623.20627.60617.30618.001866690011601533480
2015-01-13後場621.80631.40618.60629.702312520014467710740
2015-01-13前場622.00622.00615.10619.702178250013474944340
2015-01-09後場630.00632.80628.10632.802310250014570712670
2015-01-09前場630.20631.40623.90628.903059960019241864200
2015-01-08後場630.90632.80626.50627.101865730011735134350
2015-01-08前場632.00632.50626.50630.201968770012392407480
2015-01-07後場628.70628.90622.20623.102471430015470756110
2015-01-07前場628.00630.80620.30629.403385540021194850000
2015-01-06後場638.20639.70633.00634.003373510021442780150
2015-01-06前場639.00641.00636.60638.002605290016644429470
2015-01-05後場653.40659.40653.30654.601911850012532603790
2015-01-05前場658.40659.00646.80653.202173960014161175600

   ※ 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