[8306 大証1部] 三菱UFJ 日足 時系列データ

[8306 大証1部] 三菱UFJ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10656.00656.00650.00650.00300195800
2013-07-09652.00653.00652.00653.004000026119800
2013-07-08653.00653.00648.00648.00200130100
2013-07-0500
2013-07-04641.00641.00641.00641.001000641000
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28610.00622.00610.00622.001400858400
2013-06-27586.00586.00586.00586.0010058600
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-21570.00570.00563.00563.00200113300
2013-06-20594.00594.00594.00594.001000594000
2013-06-1900
2013-06-1800
2013-06-17565.00571.00565.00571.00200113600
2013-06-14587.00587.00570.00579.00600345700
2013-06-13592.00592.00587.00587.0023001355400
2013-06-12601.00605.00592.00605.008120048114800
2013-06-11615.00619.00615.00619.00400247200
2013-06-10600.00601.00595.00601.001200719600
2013-06-07560.00579.00556.00579.0018001006900
2013-06-06579.00579.00579.00579.0010057900
2013-06-05599.00599.00590.00590.004010023659900
2013-06-04582.00596.00582.00596.004010023339600
2013-06-03605.00605.00573.00573.00110006623000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28586.00614.00586.00614.0037002233800
2013-05-2700
2013-05-24650.00650.00620.00620.0042002683400
2013-05-23660.00660.00650.00650.001000655000
2013-05-22700.00714.00700.00714.0016001132300
2013-05-21700.00700.00700.00700.00800560000
2013-05-20711.00711.00700.00700.00900632200
2013-05-17721.00721.00721.00721.001000721000
2013-05-16700.00710.00700.00700.0032002242000
2013-05-15730.00742.00725.00725.0087006356800
2013-05-14734.00734.00710.00712.001300927400
2013-05-13690.00720.00690.00720.001100782200
2013-05-1000
2013-05-0900
2013-05-08667.00667.00667.00667.00500333500
2013-05-07673.00673.00673.00673.0010067300
2013-05-02655.00655.00655.00655.0010065500
2013-05-01655.00655.00655.00655.001000655000
2013-04-30650.00650.00650.00650.0020001300000
2013-04-2600
2013-04-25656.00656.00656.00656.0010065600
2013-04-24650.00650.00640.00644.0022001410400
2013-04-23651.00651.00649.00650.0034002211000
2013-04-22663.00663.00663.00663.00200132600
2013-04-19653.00653.00653.00653.00300195900
2013-04-1800
2013-04-17647.00647.00647.00647.0025001617500
2013-04-16637.00647.00637.00647.001500965500
2013-04-15666.00666.00666.00666.001000666000
2013-04-12670.00674.00664.00674.0024001606400
2013-04-11665.00675.00665.00675.001300867300
2013-04-10619.00650.00619.00640.0026001662200
2013-04-09641.00648.00635.00635.001400900600
2013-04-08627.00636.00627.00636.00500317100
2013-04-05608.00628.00601.00601.0039002380600
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01551.00551.00537.00537.00400219000
2013-03-29554.00560.00554.00560.0053002938000
2013-03-28551.00551.00551.00551.0050002755000
2013-03-2700
2013-03-26568.00568.00568.00568.00500284000
2013-03-2500
2013-03-22572.00572.00572.00572.0010057200
2013-03-2100
2013-03-1900
2013-03-18566.00567.00559.00559.001500848600
2013-03-15584.00584.00584.00584.00400233600
2013-03-1400
2013-03-1300
2013-03-12588.00588.00561.00561.0040002298000
2013-03-1100
2013-03-08534.00534.00534.00534.0010053400
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-04530.00530.00530.00530.00200106000
2013-03-01520.00520.00520.00520.0035001820000
2013-02-2800
2013-02-2700
2013-02-26517.00517.00517.00517.0010051700
2013-02-2500
2013-02-22517.00517.00517.00517.0010051700
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18524.00535.00524.00535.00700372300
2013-02-15505.00505.00503.00503.001100553500
2013-02-14528.00528.00524.00524.00700368800
2013-02-13534.00534.00533.00533.00700373600
2013-02-12537.00544.00537.00544.00200108100
2013-02-0800
2013-02-07543.00543.00543.00543.00400217200
2013-02-06534.00534.00534.00534.001000534000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-31510.00510.00510.00510.00400204000
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-24467.00467.00467.00467.001000467000
2013-01-23465.00465.00465.00465.001000465000
2013-01-22479.00479.00479.00479.00500239500
2013-01-2100
2013-01-18482.00482.00482.00482.00800385600
2013-01-1700
2013-01-16478.00478.00473.00473.00600285300
2013-01-1500
2013-01-1100
2013-01-10473.00480.00473.00480.00400191300
2013-01-0900
2013-01-0800
2013-01-07484.00484.00476.00476.001000480000
2013-01-04485.00485.00485.00485.00101004898500
2012-12-28458.00458.00458.00458.001000458000
2012-12-27453.00453.00453.00453.00400181200
2012-12-26449.00449.00448.00448.001600718300
2012-12-25454.00454.00454.00454.00600272400
2012-12-21450.00450.00426.00426.0055002390000
2012-12-2000
2012-12-19433.00433.00433.00433.002000866000
2012-12-18401.00401.00401.00401.0010040100
2012-12-17395.00395.00395.00395.0020079000
2012-12-1400
2012-12-13386.00386.00386.00386.00500193000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04373.00373.00373.00373.0010037300
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26383.00383.00379.00379.0054002066600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16370.00370.00370.00370.00500185000
2012-11-1500
2012-11-1400
2012-11-13350.00350.00349.00349.001200419800
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-24368.00368.00366.00366.00600220600
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18368.00368.00368.00368.00500184000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12354.00354.00354.00354.0010035400
2012-10-1100
2012-10-1000
2012-10-09363.00363.00360.00360.001100399000
2012-10-05367.00367.00367.00367.001000367000
2012-10-04366.00366.00366.00366.001100402600
2012-10-0300
2012-10-02365.00365.00365.00365.00400146000
2012-10-0100
2012-09-2800
2012-09-27361.00361.00361.00361.001000361000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19393.00393.00393.00393.001000393000
2012-09-1800
2012-09-14385.00385.00385.00385.002000770000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05352.00352.00352.00352.001800633600
2012-09-0400
2012-09-0300
2012-08-31360.00360.00360.00360.001000360000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21370.00370.00370.00370.00500185000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15357.00357.00357.00357.001000357000
2012-08-1400
2012-08-1300
2012-08-10364.00364.00364.00364.001000364000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30383.00383.00383.00383.001000383000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23363.00363.00363.00363.0010036300
2012-07-2000
2012-07-1900
2012-07-18372.00372.00372.00372.001000372000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11383.00383.00383.00383.00400153200
2012-07-1000
2012-07-0900

   ※ 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。 

Twitter