[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 (2016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 
2016-12-30後場716.50720.80716.10720.203278770023580541250
2016-12-30前場707.10719.70705.90716.003924070028046640050
2016-12-29後場718.90719.90715.90718.403430730024626190480
2016-12-29前場726.70726.70715.60717.104393660031620682950
2016-12-28後場736.10736.30732.60734.502268960016665003810
2016-12-28前場741.30741.40734.20735.302373770017497861580
2016-12-27後場745.30746.00736.50738.103064940022684957140
2016-12-27前場735.10745.80732.20745.003699180027445446220
2016-12-26後場733.40737.40731.50736.203010540022121094270
2016-12-26前場735.40738.90731.00734.803116670022901027830
2016-12-22後場736.00746.40734.00745.304979400036909679160
2016-12-22前場742.00743.20726.30737.006058780044494666990
2016-12-21後場752.90753.70747.00749.004631600034751117140
2016-12-21前場753.00761.30740.00752.605838070044026226800
2016-12-20後場746.90750.20741.00749.004926220036780770590
2016-12-20前場751.40754.00745.10746.204289900032137454820
2016-12-19後場760.00762.60757.30759.603413130025929167980
2016-12-19前場765.00767.40753.10759.704510630034280731970
2016-12-16後場770.00770.50764.30768.105177180039746794490
2016-12-16前場769.00772.50762.20769.908314110063806535240
2016-12-15後場749.90757.20747.70755.004715210035516100890
2016-12-15前場757.00767.00746.90749.908350140063302245330
2016-12-14後場747.20751.90746.70749.004149830031088596400
2016-12-14前場750.80750.80741.50746.904570270034113380830
2016-12-13後場745.00747.90738.20747.705494370040889899910
2016-12-13前場737.60752.60736.10745.106339060047289883570
2016-12-12後場739.30754.60735.50752.607753120057940632760
2016-12-12前場770.50773.30740.00744.1010161710077430151720
2016-12-09後場759.00766.20757.00762.808351040063622593770
2016-12-09前場748.00757.70747.70757.708672150065218547660
2016-12-08後場738.20746.10737.00746.105451130040495852840
2016-12-08前場740.00746.10736.20738.107280540053935282490
2016-12-07後場728.40735.00727.90734.406336180046443084370
2016-12-07前場723.00729.90718.70728.506713710048689872480
2016-12-06後場717.00719.10712.30716.205649660040471497810
2016-12-06前場722.70723.00712.90717.106852940049264426970
2016-12-05後場708.70710.00702.40708.705708870040352135530
2016-12-05前場715.00719.80704.70707.608830220062736089980
2016-12-02後場720.00728.60710.30726.10145916700105140469710
2016-12-02前場699.10722.20695.70719.30151914600107948733540
2016-12-01後場692.90693.00683.30687.105783940039807449140
2016-12-01前場690.00694.80681.90692.909605340066163803690
2016-11-30後場673.10674.20665.10669.807428350049665417160
2016-11-30前場677.00678.00671.70675.304431690029916381190
2016-11-29後場674.90676.80671.10673.904916150033129194530
2016-11-29前場664.40675.90662.40675.007571550050512268950
2016-11-28後場667.80675.00667.10671.308298510055732583560
2016-11-28前場651.70667.80650.60666.509209310060750503660
2016-11-25後場664.10664.20655.10661.707701180050761090180
2016-11-25前場671.70679.30661.20665.207906230052950734230
2016-11-24後場681.40684.70675.70677.005430830036853822770
2016-11-24前場694.00697.00677.50679.809795680067381351170
2016-11-22後場680.10682.30676.10680.705586150037929232940
2016-11-22前場675.00681.50669.60678.106862050046409774730
2016-11-21後場673.10680.60672.10678.607694620052141053610
2016-11-21前場664.50674.00654.30671.307675750050984021130
2016-11-18後場669.50669.80657.60662.209468740062787400020
2016-11-18前場690.00691.00668.50670.9010977560074453596220
2016-11-17後場667.00673.30661.80673.207367150049127811100
2016-11-17前場662.80668.50655.40665.7013080590086621573120
2016-11-16後場679.10687.30675.50682.8011608310078913535750
2016-11-16前場666.00682.40665.90681.00163409100110461838770
2016-11-15後場643.10652.90639.80643.0013130170084764623710
2016-11-15前場635.00644.70630.30643.7011617520074074697820
2016-11-14後場616.90620.10613.10617.006775790041785453790
2016-11-14前場620.00625.00613.00615.2010198320063177970450
2016-11-11後場605.00610.00600.50607.9013977140084626071540
2016-11-11前場589.00612.40587.60606.20224831800134840198960
2016-11-10後場554.50563.50553.80557.5010438280058251440420
2016-11-10前場549.00558.60544.70554.6017210980094834221560
2016-11-09後場500.20507.60492.00501.4015020520074986372770
2016-11-09前場538.00543.20512.00518.207968800042418853250
2016-11-08後場531.30534.50531.20533.002523110013452204200
2016-11-08前場532.70537.30529.10532.002984730015910336800
2016-11-07後場534.90535.10528.80529.402737340014542130720
2016-11-07前場529.30536.40527.70535.103791970020178373460
2016-11-04後場518.30519.90515.50519.403975000020599688160
2016-11-04前場525.00529.00515.50519.004627340024106514440
2016-11-02後場535.00535.10531.40534.103711750019794362610
2016-11-02前場536.00540.20535.30535.903458740018591492030
2016-11-01後場547.50549.80544.20547.003446130018844250350
2016-11-01前場547.10547.10540.80545.502954460016085439640
2016-10-31後場545.50546.20543.00544.604254090023164354300
2016-10-31前場541.80549.80539.10545.004542830024788818590
2016-10-28後場546.00546.10543.10543.906550580035663640770
2016-10-28前場544.00547.00540.50546.004715310025652469840
2016-10-27後場534.00537.70530.90534.703432270018323106690
2016-10-27前場531.00536.30530.20534.202976850015886140940
2016-10-26後場530.50533.40530.20532.902949890015712694930
2016-10-26前場532.00533.60528.00529.602514950013338669950
2016-10-25後場531.00532.50527.20530.503155640016734370380
2016-10-25前場524.40533.40524.00531.203894230020636220900
2016-10-24後場519.40521.60519.10520.302267080011796795200
2016-10-24前場524.80525.50517.60519.402289830011920142440
2016-10-21後場528.00529.60521.50524.203476040018280833210
2016-10-21前場526.00529.50521.70529.403702750019474438260
2016-10-20後場521.00524.20520.10523.503488010018218351230
2016-10-20前場513.40520.80512.10520.004175560021555047890
2016-10-19後場514.00515.50513.10513.402593530013332985610
2016-10-19前場514.60516.50510.50513.502730560014016686210
2016-10-18後場508.40512.50506.00512.003139330015996107320
2016-10-18前場508.80509.20502.30508.704330260021921911080
2016-10-17後場513.20514.70510.40512.402298650011772496230
2016-10-17前場511.00516.90510.30512.202683840013778185500
2016-10-14後場508.40510.60507.60509.702359380012019945170
2016-10-14前場506.60510.50504.60507.602867100014530636630
2016-10-13後場508.00510.10507.00508.402940780014943682260
2016-10-13前場511.00518.30508.00509.303611130018534567510
2016-10-12後場514.00514.20510.00510.403847890019683691620
2016-10-12前場514.20516.50509.10514.504003820020538396780
2016-10-11後場529.60529.90521.30523.003382260017729716240
2016-10-11前場529.70535.90527.20529.403153830016764399670
2016-10-07後場524.00526.70521.10526.602514220013176963100
2016-10-07前場528.20529.50523.10523.302178580011458645860
2016-10-06後場531.00532.00527.20527.203372320017844655690
2016-10-06前場529.50534.50527.90530.603916490020793134540
2016-10-05後場521.20522.90519.30522.902762200014405839050
2016-10-05前場521.90522.80514.10521.603279860017040930280
2016-10-04後場519.70521.40513.50516.603099480016040687040
2016-10-04前場509.50521.80509.50519.603553370018406672490
2016-10-03後場512.00512.00505.80507.202326720011821228010
2016-10-03前場511.40514.20507.00511.203366200017199697350
2016-09-30後場508.00508.60505.10505.103530690017887725940
2016-09-30前場500.00510.50500.00506.504764830024057142550
2016-09-29後場515.50521.20514.50516.003467030017958410660
2016-09-29前場517.70518.00510.40515.503609450018588326720
2016-09-28後場510.30511.50507.30509.203077030015669152920
2016-09-28前場519.00520.40507.50510.204060710020858389770
2016-09-27後場520.30528.00519.50526.205873180030793372790
2016-09-27前場519.00519.90511.00517.006101750031455220460
2016-09-26後場539.90540.30532.00533.604260760022820429900
2016-09-26前場541.00544.20537.70539.902819980015258200540
2016-09-23後場543.70545.60542.00544.803903420021229714080
2016-09-23前場548.00549.50538.60542.007718880041987743170
2016-09-21後場514.00554.80511.10553.3017580690095844373600
2016-09-21前場521.00521.70508.20514.504249930021795426760
2016-09-20後場516.30521.00512.60515.404891560025278944660
2016-09-20前場507.50521.30507.30516.504866110025106794020
2016-09-16後場510.70517.10507.20511.206235520031896771570
2016-09-16前場502.70511.50500.10510.004133520020890771390
2016-09-15後場497.40499.80495.20497.704080830020304349840
2016-09-15前場500.00502.10493.60496.405821860028963431130
2016-09-14後場508.80510.90506.80507.505976330030385051370
2016-09-14前場513.70513.80505.60507.906540820033317399840
2016-09-13後場524.70526.70521.00524.102952420015468294540
2016-09-13前場533.60534.40523.20523.903170100016750940420
2016-09-12後場531.60532.80528.60532.304121980021897679790
2016-09-12前場537.60544.10530.00531.604269240022902015700
2016-09-09後場548.70550.00546.20546.202368860012976880270
2016-09-09前場547.10551.40544.40546.004391810024050953280
2016-09-08後場545.60545.60539.60544.004188650022763363810
2016-09-08前場549.60552.00545.00546.103254970017839869190
2016-09-07後場547.50551.80545.90551.305256480028852747710
2016-09-07前場550.60556.00545.60548.904856310026749051840
2016-09-06後場569.60571.70563.40567.203755110021296037540
2016-09-06前場572.50576.60567.20568.403692330021114873930
2016-09-05後場586.40587.60564.50567.106439160037006579640
2016-09-05前場588.80592.00582.30588.504034160023724630280
2016-09-02後場574.00575.80568.20575.504087300023409410070
2016-09-02前場579.10579.70568.20574.304041600023207184300
2016-09-01後場577.70581.50572.40574.005207530030020907570
2016-09-01前場568.00578.70565.30577.905683220032578010050
2016-08-31後場562.70565.80561.10564.104616180026026587360
2016-08-31前場551.10563.50551.10561.505963430033361332060
2016-08-30後場540.10542.50539.10541.405129430027760371020
2016-08-30前場534.50541.30533.00539.702872740015446056730
2016-08-29後場539.10539.40535.00535.302325860012483218020
2016-08-29前場531.00539.40527.90539.104176640022308988560
2016-08-26後場522.00522.80518.70518.702329270012125079080
2016-08-26前場523.00523.00517.60522.502076080010803083550
2016-08-25後場522.50525.10521.60524.102065230010811050700
2016-08-25前場524.90525.50518.50521.302008400010477133010
2016-08-24後場527.40527.40524.80524.90165298008690394480
2016-08-24前場526.50533.60524.50526.402797370014782186050
2016-08-23後場526.80529.70522.30523.803286770017258124150
2016-08-23前場527.90531.80525.10526.80189264009980548000
2016-08-22後場525.70530.50524.80528.602837680014980870090
2016-08-22前場531.90534.40522.10525.303351570017633448670
2016-08-19後場532.00536.30531.00532.203128410016702615650
2016-08-19前場531.40536.20529.10529.102964250015802350140
2016-08-18後場540.00540.00526.10526.704278630022701660370
2016-08-18前場532.20542.40527.30539.404060440021758169930
2016-08-17後場530.50537.10530.30535.903762960020116825880
2016-08-17前場518.80532.30518.30530.403151290016587919430
2016-08-16後場525.00525.70518.00518.003159020016465418180
2016-08-16前場527.30531.80526.50529.201958790010362053630
2016-08-15後場527.10528.00524.30524.901955520010280024000
2016-08-15前場529.00532.90527.50528.702079740011025550720
2016-08-12後場526.50530.80525.30529.002949990015581522860
2016-08-12前場540.00540.40525.20526.204643850024825955230
2016-08-10後場533.00538.50532.90536.103206680017177771130
2016-08-10前場530.00537.60527.20533.303455330018376423430
2016-08-09後場531.30537.50530.20536.002871460015373927740
2016-08-09前場536.90541.80529.00529.504922260026436216810
2016-08-08後場528.00534.50527.60531.404201880022324193920
2016-08-08前場517.00531.20514.50528.204866110025494483130
2016-08-05後場506.00509.20503.00504.202733110013803275900
2016-08-05前場509.30512.90502.70507.703206490016248758680
2016-08-04後場499.80511.20499.10507.104910220024875024690
2016-08-04前場497.10504.00492.30496.803813420019011072240
2016-08-03後場495.70497.40489.90492.304430690021832148490
2016-08-03前場491.80502.80490.10494.605107830025278441780
2016-08-02後場528.00528.10512.30512.305657170029317975840
2016-08-02前場534.00537.80521.60527.905813110030782620330
2016-08-01後場534.90548.60533.70544.608565650046577441070
2016-08-01前場522.00534.50513.80533.406836410035950013530
2016-07-29後場490.00525.70484.10522.0015682830080331019680
2016-07-29前場485.80489.40482.40486.602629070012755438090
2016-07-28後場483.00485.20480.70484.602834070013702820670
2016-07-28前場492.30493.50480.30484.004295300020851280300
2016-07-27後場497.00505.90489.60497.306356290031706803880
2016-07-27前場495.40497.90487.30489.303341670016483099800
2016-07-26後場494.40499.90492.00495.402869710014209866830
2016-07-26前場499.00503.60491.70492.903698550018329169440
2016-07-25後場511.00511.80507.10508.902482160012647449600
2016-07-25前場514.00523.00511.00511.602928580015105581970
2016-07-22後場513.00515.40511.20514.902304420011829015090
2016-07-22前場507.00516.70505.90514.403007690015409273750
2016-07-21後場519.80522.10514.00522.103040920015799197770
2016-07-21前場520.00527.70511.40517.905229040027225181380
2016-07-20後場510.00512.20506.00510.903266280016651661820
2016-07-20前場519.00521.80507.40510.903443720017699352220
2016-07-19後場517.20522.20514.80521.602963810015380988240
2016-07-19前場535.00535.30514.10517.604553350023841054710
2016-07-15後場519.60529.90512.00518.806627160034500362570
2016-07-15前場503.00522.00501.10521.506465890033023838980
2016-07-14後場496.80500.50493.60497.504498740022366534220
2016-07-14前場497.40508.90488.60494.506671780033152731750
2016-07-13後場493.90507.10493.80497.608392740041974771700
2016-07-13前場496.90499.50483.30493.108540200041955284260
2016-07-12後場473.80482.60472.00472.605898460028095416760
2016-07-12前場460.00481.00457.50472.208049520037774366100
2016-07-11後場446.00449.30441.40446.505232450023310854960
2016-07-11前場439.90446.80434.20446.104075780017943854200
2016-07-08後場427.50431.00425.80428.703562690015264516490
2016-07-08前場435.80441.00426.70427.103505450015197063860
2016-07-07後場437.60437.60433.10434.202855140012418071380
2016-07-07前場431.00443.00430.70437.103922770017146123100
2016-07-06後場430.60433.80428.10433.805370080023135942410
2016-07-06前場439.00439.20430.50431.304452810019378528280
2016-07-05後場448.10450.30444.40450.002867630012844819130
2016-07-05前場453.00453.60443.80447.803475110015566326970
2016-07-04後場457.00459.00454.10455.302626140011976532880
2016-07-04前場457.30461.00453.00457.303041990013886936100
2016-07-01後場459.70459.90456.40459.902750520012603342570
2016-07-01前場461.80463.90455.90458.703657480016804354880
2016-06-30後場463.30463.50455.90455.904369060020053451440
2016-06-30前場468.00468.50458.90462.403711720017206677740
2016-06-29後場461.50462.90457.00458.503151670014471245720
2016-06-29前場460.90463.00451.50460.204267950019545260140
2016-06-28後場448.00455.00446.30448.703978170017889479280
2016-06-28前場449.00454.00435.00445.106468890028737380250
2016-06-27後場457.10458.00450.40455.903530280016037162930
2016-06-27前場468.00469.10453.70453.903847570017720975220
2016-06-24後場475.00477.70459.00470.008510280039801989000
2016-06-24前場521.40523.30488.80494.207190180036691457590
2016-06-23後場507.50515.90507.50514.003016800015478785400
2016-06-23前場498.60509.40497.00508.302709240013653109390
2016-06-22後場498.00502.70493.80500.602990740014937617200
2016-06-22前場503.00504.50493.50496.003395640016930025330
2016-06-21後場500.00508.10497.50506.002736160013788818150
2016-06-21前場492.00501.40486.60500.003279120016177240530
2016-06-20後場500.70502.70499.20499.802530980012680488960
2016-06-20前場496.80504.80491.60501.703729820018634316940
2016-06-17後場489.80491.10485.30488.804339710021183431370
2016-06-17前場493.30495.70483.00488.403618140017687697170
2016-06-16後場489.50493.10481.70485.704719580022959144000
2016-06-16前場489.20496.10487.20494.502566510012637613700
2016-06-15後場499.90500.20491.90492.103252190016098297720
2016-06-15前場488.00500.90482.80498.604112020020186911630
2016-06-14後場493.00494.50489.00493.703528580017363203230
2016-06-14前場497.80502.00492.20493.503664610018182432580
2016-06-13後場511.40511.60504.70504.703259830016553873480
2016-06-13前場513.70515.80509.60512.003457590017707704260
2016-06-10後場524.70527.60522.20527.603433050018038290320
2016-06-10前場526.10530.80519.60524.605823490030577076620
2016-06-09後場526.90528.70525.70526.202945490015517220060
2016-06-09前場539.20539.80525.30526.904482540023779579800
2016-06-08後場536.50544.10536.40544.103003870016271491770
2016-06-08前場539.80540.00531.30535.202747660014711598120
2016-06-07後場531.00534.10529.70533.202668830014202833320
2016-06-07前場523.60529.50520.70528.702740600014378284950
2016-06-06後場519.00523.90517.70523.203195700016646755400
2016-06-06前場513.60520.00512.10520.003895240020063676460
2016-06-03後場530.80531.50529.40531.202591010013744772120
2016-06-03前場526.20533.90526.10529.502661500014115674210
2016-06-02後場530.30531.20526.20527.203236400017100224110
2016-06-02前場538.70538.70526.20531.004292500022890267660
2016-06-01後場554.10555.70542.30544.704050160022197370280
2016-06-01前場550.00555.50545.00554.803132590017208375460
2016-05-31後場548.80555.00548.40553.804553980025144743150
2016-05-31前場547.50548.40543.70547.502650120014477959260
2016-05-30後場545.50547.10544.00546.002055860011210888580
2016-05-30前場547.40547.80542.30544.701990320010838227030
2016-05-27後場539.80543.80538.20542.702469170013358256110
2016-05-27前場538.50541.20534.50538.802214300011901610320
2016-05-26後場539.50542.10534.50535.102318600012483387750
2016-05-26前場541.80548.20538.60539.003984340021653589510
2016-05-25後場535.50537.00533.90536.102459130013173135690
2016-05-25前場539.00539.40532.70536.103343160017913246070
2016-05-24後場529.80531.80527.10527.102617590013848239510
2016-05-24前場528.70531.00525.50529.302532120013374575420
2016-05-23後場529.30537.20528.50535.702813970015027963800
2016-05-23前場528.00535.10521.50528.103337080017578568310
2016-05-20後場532.40535.00530.60533.102803990014928405840
2016-05-20前場531.00532.50523.40531.502758690014587626060
2016-05-19後場531.90532.90527.60529.803465380018366938930
2016-05-19前場545.50548.00529.00530.504745340025601265470
2016-05-18後場529.00530.30521.70525.505308220027944223110
2016-05-18前場504.50533.70503.90530.008630050044801979930
2016-05-17後場503.80504.10499.30504.102619700013145751660
2016-05-17前場505.00512.00501.40502.904728840023973654180
2016-05-16後場501.70503.60494.80497.502657530013260524740
2016-05-16前場494.00503.80490.50499.403583260017808862600
2016-05-13後場507.00508.50497.80498.902668480013417278230
2016-05-13前場513.90518.50505.00505.603084880015775587110
2016-05-12後場508.50511.30506.20510.102434160012384160340
2016-05-12前場500.10511.60497.30507.403641600018362607180
2016-05-11後場513.20515.30504.40507.002509180012780314620
2016-05-11前場519.40523.20507.20510.304189390021654590360
2016-05-10後場503.20509.70502.40508.803501750017779261560
2016-05-10前場503.00505.30490.70503.404032280020105928650
2016-05-09後場495.00497.50493.80495.802569010012739884510
2016-05-09前場497.50503.50492.90496.003306860016461137770
2016-05-06後場492.80494.30490.90492.703453310017016152590
2016-05-06前場500.70501.90490.00491.405220490025789747310
2016-05-02後場501.80505.70500.30504.103922750019724152790
2016-05-02前場495.00508.20490.20501.505970680029830169330
2016-04-28後場530.00534.20513.50520.1010225420053633462040
2016-04-28前場562.00570.70559.20567.604717370026642560370
2016-04-27後場551.80555.20550.20553.003787220020929778440
2016-04-27前場555.40564.10548.70551.403549880019673862280
2016-04-26後場554.00563.80553.30560.904333900024201359600
2016-04-26前場560.10567.60552.10552.305472490030683746090
2016-04-25後場570.70583.50570.50581.605313020030785630020
2016-04-25前場586.00593.00566.40567.409208760053446531300
2016-04-22後場549.40588.20548.40579.3016347900093933913070
2016-04-22前場535.00552.80535.00550.004163410022800940540
2016-04-21後場544.90550.20540.80543.605646040030765245520
2016-04-21前場554.50555.00534.70543.005055700027530703650
2016-04-20後場541.60544.90535.90538.803821190020657401420
2016-04-20前場550.50558.80539.10543.604861390026645540740
2016-04-19後場544.00548.10541.90544.903682370020054033790
2016-04-19前場530.80549.50529.30544.506480150035097764490
2016-04-18後場510.70514.50508.70510.803218070016449480370
2016-04-18前場513.80516.80506.50511.504096550020953439010
2016-04-15後場538.80539.50531.60533.803169880016945929160
2016-04-15前場534.20543.80530.70538.804717060025363549440
2016-04-14後場541.00543.90536.00543.204610000024952528000
2016-04-14前場548.00548.50535.60540.405579420030292872980
2016-04-13後場528.20531.90525.60528.004273690022606606220
2016-04-13前場523.60530.50514.20529.306200950032430377710
2016-04-12後場502.30509.60500.50505.704317710021848630680
2016-04-12前場478.70504.00478.20502.004936550024356065970
2016-04-11後場475.00479.40470.60477.703994870019000537630
2016-04-11前場483.50484.00468.30473.904695950022280973620
2016-04-08後場484.00498.70482.00490.104588390022517522710
2016-04-08前場475.00489.30467.10481.504644650022164200560
2016-04-07後場483.70486.60480.50482.803020900014587073740
2016-04-07前場485.10495.30476.30485.004387790021349312960
2016-04-06後場488.00489.30481.70484.603094120014988915680
2016-04-06前場487.00496.70481.30488.004595160022418614120
2016-04-05後場489.00490.90486.30487.003472280016954027700
2016-04-05前場499.10502.30486.40487.604229030020814480440
2016-04-04後場514.80514.90505.20509.103470800017648027740
2016-04-04前場500.00517.40497.00512.004904470024825826150
2016-04-01後場510.00514.10507.80508.704728870024113354500
2016-04-01前場520.00523.00508.70511.904526250023261905840
2016-03-31後場525.30532.30519.20521.504608340024213234380
2016-03-31前場517.70534.20517.10525.104676100024649875340
2016-03-30後場522.20522.60510.60512.203976200020483003960
2016-03-30前場530.00532.00521.00522.903214810016894434450
2016-03-29後場530.00534.30527.40532.902936030015616063910
2016-03-29前場527.00535.70524.30532.003329100017610561490
2016-03-28後場534.90538.10530.20538.103300660017646893730
2016-03-28前場540.00540.60532.30534.902764950014798491060
2016-03-25後場534.00539.70531.80535.703167530016980891250
2016-03-25前場522.40534.20520.50533.003375320017812497190
2016-03-24後場536.40536.50528.30528.503451550018298123450
2016-03-24前場539.90544.90526.80537.004242760022612445270
2016-03-23後場552.40552.40545.50546.402522680013820676400
2016-03-23前場554.40557.80549.20551.402571250014216525340
2016-03-22後場555.80555.80547.30553.003168370017463289010
2016-03-22前場552.50559.50551.20555.503133750017396810430
2016-03-18後場543.00547.70537.70547.704559600024766336070
2016-03-18前場549.80561.00540.50542.904394630024087691830
2016-03-17後場561.00561.30548.90553.704022130022267911820
2016-03-17前場554.60564.90551.30561.703799980021265262910
2016-03-16後場554.00554.20547.20549.304418020024313325920
2016-03-16前場563.00568.40552.00554.005168720028917952080
2016-03-15後場568.60583.50566.30569.806709130038453970380
2016-03-15前場572.10576.80564.50568.804982790028439008810
2016-03-14後場576.10579.80571.30578.405501480031660968760
2016-03-14前場570.00577.90567.00575.706266260035931421810
2016-03-11後場542.60554.80541.50554.306023830033170169010
2016-03-11前場531.80552.00528.40540.108905180048007646840
2016-03-10後場526.00536.80524.50535.603877870020691724390
2016-03-10前場532.10533.90521.00524.303416010017993166540
2016-03-09後場526.10528.50522.40524.603805860019992143330
2016-03-09前場525.00533.00521.20522.204028620021147099220
2016-03-08後場533.90544.30533.80538.804035760021777685690
2016-03-08前場549.90557.20530.40533.705000000027182168880
2016-03-07後場555.00556.70552.40553.202961490016415319310
2016-03-07前場559.30561.30553.60555.704592340025587985340
2016-03-04後場560.00561.50550.10559.904825070026847720240
2016-03-04前場553.10566.00550.10556.007180870040051289700
2016-03-03後場547.50558.00540.80551.306774250037291501780
2016-03-03前場524.80554.90523.00547.509292280050493011440
2016-03-02後場507.00512.20504.10510.905410330027575329280
2016-03-02前場499.00509.40498.30507.906423700032378151220
2016-03-01後場482.90487.70481.90483.003743270018133073040
2016-03-01前場482.50491.30480.40482.503934430019027625760
2016-02-29後場495.60503.60486.60486.606298210031144313560
2016-02-29前場499.40501.10491.90493.103577690017787920890
2016-02-26後場493.90494.90488.30488.703201490015708061350
2016-02-26前場498.00500.80490.40492.105154450025564189060
2016-02-25後場479.20491.60479.20487.404139200020124341790
2016-02-25前場477.40487.40474.10479.004690370022533486820
2016-02-24後場480.60482.40476.60478.603974980019045488870
2016-02-24前場463.20489.70462.10482.606236140029629760820
2016-02-23後場477.00479.00473.20474.004512540021459713780
2016-02-23前場482.10487.00476.00478.004989410024046713740
2016-02-22後場480.00481.50476.30477.303750500017952240110
2016-02-22前場476.20484.90469.90476.004216220020108735960
2016-02-19後場490.00494.00485.80486.204059950019812847920
2016-02-19前場497.00497.90485.60489.903857450018902555980
2016-02-18後場497.50509.00497.00503.005080910025583495950
2016-02-18前場508.00510.30494.50496.504571360022920570540
2016-02-17後場496.20497.30481.00489.005915930028868320860
2016-02-17前場495.60511.00495.50500.105405440027114160110
2016-02-16後場513.90515.90499.30500.807752100039362686680
2016-02-16前場484.70514.40483.60511.808671930043364033680
2016-02-15後場476.80491.00476.70484.807920480038340396080
2016-02-15前場475.00483.50465.60476.108706250041452565260
2016-02-12後場455.20472.00443.70446.2013796080063030293660
2016-02-12前場435.60461.70431.90449.9013137490058630257510
2016-02-10後場471.00472.00453.70456.4011774120054163319110
2016-02-10前場485.00487.90470.60471.409674720046264688950
2016-02-09後場491.10497.20488.00491.207568640037214122980
2016-02-09前場505.00507.00495.30495.807380920036992123640
2016-02-08後場531.90542.00528.30538.204747420025454703450
2016-02-08前場523.00535.50515.00532.307410890038885703440
2016-02-05後場536.00542.50528.30538.206097760032569066810
2016-02-05前場541.00545.30533.00534.006472270034995626410
2016-02-04後場568.20573.20556.40557.805176100029192201460
2016-02-04前場545.20568.50542.30563.508677130048079967640
2016-02-03後場561.00563.50551.00551.806612550036747966770
2016-02-03前場568.40569.90557.10561.005820960032739621310
2016-02-02後場587.30591.00576.00578.405907480034437499780
2016-02-02前場579.00587.10560.00587.0010472400060371174590
2016-02-01後場573.10577.60566.80576.107649390043769616820
2016-02-01前場580.00588.90565.00573.409336480053607294060
2016-01-29後場628.00640.50572.00609.40213883000127368324600
2016-01-29前場628.20634.80626.00627.502732580017201530490
2016-01-28後場634.20634.50627.00627.002642290016644514770
2016-01-28前場626.70635.00623.00632.302794890017600205520
2016-01-27後場629.00637.00626.60634.004678580029575264560
2016-01-27前場624.00633.70621.60630.204070720025587839980
2016-01-26後場606.70609.20602.60604.003733380022589065240
2016-01-26前場615.20615.70600.50606.404642010028106421110
2016-01-25後場630.50630.60625.10627.303697100023208377210
2016-01-25前場634.70635.10624.50630.304278010026932683500
2016-01-22後場617.00626.00610.30624.705113520031674635180
2016-01-22前場616.00620.60606.60617.904699960028813440380
2016-01-21後場625.50626.00595.00595.005575360033876163950
2016-01-21前場621.40629.00613.10624.705535960034417524420
2016-01-20後場630.00633.10619.00621.204916390030733386070
2016-01-20前場643.80644.80632.20633.304030460025722551210
2016-01-19後場636.00647.30634.80646.804732850030329103010
2016-01-19前場652.40656.40633.40634.305508670035532526160
2016-01-18後場659.90662.80653.20659.402797570018414575870
2016-01-18前場652.00660.30644.60655.104144390027013978130
2016-01-15後場676.10676.70668.30672.003552770023852090600
2016-01-15前場694.10694.80676.20676.403216370022016450420
2016-01-14後場672.60684.80667.10683.005202410035174389800
2016-01-14前場671.10677.00667.30672.904030000027051312300
2016-01-13後場711.00711.00700.00700.004196010029506827960
2016-01-13前場698.00713.80695.00711.204333150030523332640
2016-01-12後場684.80686.10677.00677.003884050026407932160
2016-01-12前場693.00696.00683.10683.704175660028789966700
2016-01-08後場719.00719.00705.30707.703317830023569164700
2016-01-08前場702.50724.20701.00715.204387510031206372870
2016-01-07後場715.00716.30708.70713.303109020022157928170
2016-01-07前場730.80734.50713.80715.603306730023967780030
2016-01-06後場728.80732.90726.60732.402622600019141150750
2016-01-06前場745.50751.40731.20732.002687130019888629560
2016-01-05後場749.70751.00743.00744.501633620012182711760
2016-01-05前場743.00751.00741.20749.202329100017356658510
2016-01-04後場745.10748.40743.10746.102459910018340740900
2016-01-04前場748.80763.50745.70747.502139010016121325250

   ※ 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