[8306 東証1部] 三菱UFJフィナンシャル・グループ 日足 時系列データ

[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 
2017-03-24710.50722.80709.60717.105918980042465895790
2017-03-23710.00715.60705.60708.309427070066851549540
2017-03-22715.70719.60712.50713.7011899000085124210260
2017-03-21750.10752.20743.80745.706974400052064722560
2017-03-17762.00765.40758.80759.006747610051366552190
2017-03-16765.00770.80762.80765.006867850052631242810
2017-03-15765.00778.00764.00774.105133900039567606520
2017-03-14768.50769.60766.00767.703687000028290853650
2017-03-13768.50771.50766.30767.904063010031224227620
2017-03-10769.90770.00760.20769.609610610073802450970
2017-03-09758.00759.20755.20756.903700620028020430910
2017-03-08754.80756.20751.30754.203514950026494233830
2017-03-07756.00757.40753.50755.204733790035751709260
2017-03-06754.80761.80751.10759.005223070039545289400
2017-03-03758.70761.90754.30758.506530680049480555730
2017-03-02770.00776.00763.00763.00130658400100581424220
2017-03-01746.90749.00735.60748.208639980064229486890
2017-02-28742.90747.00738.40738.407067670052463426350
2017-02-27749.90751.00735.80738.908830370065431583310
2017-02-24759.00764.50756.20758.405531440042020494310
2017-02-23771.00771.40759.20764.205561600042449719290
2017-02-22778.00778.00771.40771.905206180040290416470
2017-02-21770.00775.40767.10774.005256120040628982660
2017-02-20756.00769.50756.00767.805045070038578509030
2017-02-17765.00769.60758.40763.806081600046419395030
2017-02-16770.00778.80765.50770.708336100064307288090
2017-02-15769.00778.80766.00768.508927780068961813170
2017-02-14771.20771.40753.80755.606345560048357074670
2017-02-13777.50777.90764.40764.707340280056582271060
2017-02-10756.00766.20755.00764.1010103630076918805200
2017-02-09743.50747.70740.00740.005561540041307669510
2017-02-08752.00756.00746.70754.005515780041392101410
2017-02-07746.90757.80741.10751.207314760054905449450
2017-02-06768.00768.10753.50754.70134978200102616219290
2017-02-03728.50746.00724.30730.0011657850085634206490
2017-02-02730.20734.30719.10721.707064530051373536470
2017-02-01716.90728.00713.30727.407520630054145563540
2017-01-31730.10736.90728.00730.907769970056886551120
2017-01-30741.60747.50740.50747.205268490039200932430
2017-01-27752.90758.20745.30752.9010218710076905766180
2017-01-26726.20742.50725.90742.0011736250086542724190
2017-01-25718.00719.30707.90711.206831700048740052270
2017-01-24716.00717.90704.00706.508290630058775612150
2017-01-23722.00731.00720.50725.805735710041690790430
2017-01-20728.80734.80724.20731.106326050046151078500
2017-01-19723.10731.50719.70726.308248750059887423950
2017-01-18701.00714.10696.00711.5010185410071644065690
2017-01-17716.00721.10710.00714.807939140056793524170
2017-01-16733.50737.50726.00726.005675200041485510280
2017-01-13726.80731.30725.30729.505760240041934387350
2017-01-12730.00735.40725.70730.407012020051162803090
2017-01-11731.70738.50729.80737.705770550042412121430
2017-01-10733.70736.50726.70726.707279250053149912300
2017-01-06738.40739.70735.30738.006667580049177855530
2017-01-05750.80752.80743.60748.307679430057438818570
2017-01-04740.00751.50736.00745.2011294540084260839350
2016-12-30707.10720.80705.90720.207202840051627181300
2016-12-29726.70726.70715.60718.407824390056246873430
2016-12-28741.30741.40732.60734.504642730034162865390
2016-12-27735.10746.00732.20738.106764120050130403360
2016-12-26735.40738.90731.00736.206127210045022122100
2016-12-22742.00746.40726.30745.3011038180081404346150
2016-12-21753.00761.30740.00749.0010469670078777343940
2016-12-20751.40754.00741.00749.009216120068918225410
2016-12-19765.00767.40753.10759.607923760060209899950
2016-12-16769.00772.50762.20768.10134912900103553329730
2016-12-15757.00767.00746.90755.0013065350098818346220
2016-12-14750.80751.90741.50749.008720100065201977230
2016-12-13737.60752.60736.10747.7011833430088179783480
2016-12-12770.50773.30735.50752.60179148300135370784480
2016-12-09748.00766.20747.70762.80170231900128841141430
2016-12-08740.00746.10736.20746.1012731670094431135330
2016-12-07723.00735.00718.70734.4013049890095132956850
2016-12-06722.70723.00712.30716.2012502600089735924780
2016-12-05715.00719.80702.40708.70145390900103088225510
2016-12-02699.10728.60695.70726.10297831300213089203250
2016-12-01690.00694.80681.90687.10153892800105971252830
2016-11-30677.00678.00665.10669.8011860040079581798350
2016-11-29664.40676.80662.40673.9012487700083641463480
2016-11-28651.70675.00650.60671.30175078200116483087220
2016-11-25671.70679.30655.10661.70156074100103711824410
2016-11-24694.00697.00675.70677.00152265100104235173940
2016-11-22675.00682.30669.60680.7012448200084339007670
2016-11-21664.50680.60654.30678.60153703700103125074740
2016-11-18690.00691.00657.60662.20204463000137240996240
2016-11-17662.80673.30655.40673.20204477400135749384220
2016-11-16666.00687.30665.90682.80279492200189375374520
2016-11-15635.00652.90630.30643.00247476900158839321530
2016-11-14620.00625.00613.00617.00169741100104963424240
2016-11-11589.00612.40587.60607.90364603200219466270500
2016-11-10549.00563.50544.70557.50276492600153085661980
2016-11-09538.00543.20492.00501.40229893200117405226020
2016-11-08532.70537.30529.10533.005507840029362541000
2016-11-07529.30536.40527.70529.406529310034720504180
2016-11-04525.00529.00515.50519.408602340044706202600
2016-11-02536.00540.20531.40534.107170490038385854640
2016-11-01547.10549.80540.80547.006400590034929689990
2016-10-31541.80549.80539.10544.608796920047953172890
2016-10-28544.00547.00540.50543.9011265890061316110610
2016-10-27531.00537.70530.20534.706409120034209247630
2016-10-26532.00533.60528.00532.905464840029051364880
2016-10-25524.40533.40524.00530.507049870037370591280
2016-10-24524.80525.50517.60520.304556910023716937640
2016-10-21526.00529.60521.50524.207178790037755271470
2016-10-20513.40524.20512.10523.507663570039773399120
2016-10-19514.60516.50510.50513.405324090027349671820
2016-10-18508.80512.50502.30512.007469590037918018400
2016-10-17511.00516.90510.30512.404982490025550681730
2016-10-14506.60510.60504.60509.705226480026550581800
2016-10-13511.00518.30507.00508.406551910033478249770
2016-10-12514.20516.50509.10510.407851710040222088400
2016-10-11529.70535.90521.30523.006536090034494115910
2016-10-07528.20529.50521.10526.604692800024635608960
2016-10-06529.50534.50527.20527.207288810038637790230
2016-10-05521.90522.90514.10522.906042060031446769330
2016-10-04509.50521.80509.50516.606652850034447359530
2016-10-03511.40514.20505.80507.205692920029020925360
2016-09-30500.00510.50500.00505.108295520041944868490
2016-09-29517.70521.20510.40516.007076480036546737380
2016-09-28519.00520.40507.30509.207137740036527542690
2016-09-27519.00528.00511.00526.2011974930062248593250
2016-09-26541.00544.20532.00533.607080740038078630440
2016-09-23548.00549.50538.60544.8011622300063217457250
2016-09-21521.00554.80508.20553.30218306200117639800360
2016-09-20507.50521.30507.30515.409757670050385738680
2016-09-16502.70517.10500.10511.2010369040052787542960
2016-09-15500.00502.10493.60497.709902690049267780970
2016-09-14513.70513.80505.60507.5012517150063702451210
2016-09-13533.60534.40521.00524.106122520032219234960
2016-09-12537.60544.10528.60532.308391220044799695490
2016-09-09547.10551.40544.40546.206760670037027833550
2016-09-08549.60552.00539.60544.007443620040603233000
2016-09-07550.60556.00545.60551.3010112790055601799550
2016-09-06572.50576.60563.40567.207447440042410911470
2016-09-05588.80592.00564.50567.1010473320060731209920
2016-09-02579.10579.70568.20575.508128900046616594370
2016-09-01568.00581.50565.30574.0010890750062598917620
2016-08-31551.10565.80551.10564.1010579610059387919420
2016-08-30534.50542.50533.00541.408002170043206427750
2016-08-29531.00539.40527.90535.306502500034792206580
2016-08-26523.00523.00517.60518.704405350022928162630
2016-08-25524.90525.50518.50524.104073630021288183710
2016-08-24526.50533.60524.50524.904450350023472580530
2016-08-23527.90531.80522.30523.805179410027238672150
2016-08-22531.90534.40522.10528.606189250032614318760
2016-08-19531.40536.30529.10532.206092660032504965790
2016-08-18532.20542.40526.10526.708339070044459830300
2016-08-17518.80537.10518.30535.906914250036704745310
2016-08-16527.30531.80518.00518.005117810026827471810
2016-08-15529.00532.90524.30524.904035260021305574720
2016-08-12540.00540.40525.20529.007593840040407478090
2016-08-10530.00538.50527.20536.106662010035554194560
2016-08-09536.90541.80529.00536.007793720041810144550
2016-08-08517.00534.50514.50531.409067990047818677050
2016-08-05509.30512.90502.70504.205939600030052034580
2016-08-04497.10511.20492.30507.108723640043886096930
2016-08-03491.80502.80489.90492.309538520047110590270
2016-08-02534.00537.80512.30512.3011470280060100596170
2016-08-01522.00548.60513.80544.6015402060082527454600
2016-07-29485.80525.70482.40522.0018311900093086457770
2016-07-28492.30493.50480.30484.607129370034554100970
2016-07-27495.40505.90487.30497.309697960048189903680
2016-07-26499.00503.60491.70495.406568260032539036270
2016-07-25514.00523.00507.10508.905410740027753031570
2016-07-22507.00516.70505.90514.905312110027238288840
2016-07-21520.00527.70511.40522.108269960043024379150
2016-07-20519.00521.80506.00510.906710000034351014040
2016-07-19535.00535.30514.10521.607517160039222042950
2016-07-15503.00529.90501.10518.8013093050067524201550
2016-07-14497.40508.90488.60497.5011170520055519265970
2016-07-13496.90507.10483.30497.6016932940083930055960
2016-07-12460.00482.60457.50472.6013947980065869782860
2016-07-11439.90449.30434.20446.509308230041254709160
2016-07-08435.80441.00425.80428.707068140030461580350
2016-07-07431.00443.00430.70434.206777910029564194480
2016-07-06439.00439.20428.10433.809822890042514470690
2016-07-05453.00453.60443.80450.006342740028411146100
2016-07-04457.30461.00453.00455.305668130025863468980
2016-07-01461.80463.90455.90459.906408000029407697450
2016-06-30468.00468.50455.90455.908080780037260129180
2016-06-29460.90463.00451.50458.507419620034016505860
2016-06-28449.00455.00435.00448.7010447060046626859530
2016-06-27468.00469.10450.40455.907377850033758138150
2016-06-24521.40523.30459.00470.0015700460076493446590
2016-06-23498.60515.90497.00514.005726040029131894790
2016-06-22503.00504.50493.50500.606386380031867642530
2016-06-21492.00508.10486.60506.006015280029966058680
2016-06-20496.80504.80491.60499.806260800031314805900
2016-06-17493.30495.70483.00488.807957850038871128540
2016-06-16489.20496.10481.70485.707286090035596757700
2016-06-15488.00500.90482.80492.107364210036285209350
2016-06-14497.80502.00489.00493.707193190035545635810
2016-06-13513.70515.80504.70504.706717420034261577740
2016-06-10526.10530.80519.60527.609256540048615366940
2016-06-09539.20539.80525.30526.207428030039296799860
2016-06-08539.80544.10531.30544.105751530030983089890
2016-06-07523.60534.10520.70533.205409430028581118270
2016-06-06513.60523.90512.10523.207090940036710431860
2016-06-03526.20533.90526.10531.205252510027860446330
2016-06-02538.70538.70526.20527.207528900039990491770
2016-06-01550.00555.70542.30544.707182750039405745740
2016-05-31547.50555.00543.70553.807204100039622702410
2016-05-30547.40547.80542.30546.004046180022049115610
2016-05-27538.50543.80534.50542.704683470025259866430
2016-05-26541.80548.20534.50535.106302940034136977260
2016-05-25539.00539.40532.70536.105802290031086381760
2016-05-24528.70531.80525.50527.105149710027222814930
2016-05-23528.00537.20521.50535.706151050032606532110
2016-05-20531.00535.00523.40533.105562680029516031900
2016-05-19545.50548.00527.60529.808210720043968204400
2016-05-18504.50533.70503.90525.5013938270072746203040
2016-05-17505.00512.00499.30504.107348540037119405840
2016-05-16494.00503.80490.50497.506240790031069387340
2016-05-13513.90518.50497.80498.905753360029192865340
2016-05-12500.10511.60497.30510.106075760030746767520
2016-05-11519.40523.20504.40507.006698570034434904980
2016-05-10503.00509.70490.70508.807534030037885190210
2016-05-09497.50503.50492.90495.805875870029201022280
2016-05-06500.70501.90490.00492.708673800042805899900
2016-05-02495.00508.20490.20504.109893430049554322120
2016-04-28562.00570.70513.50520.1014942790080276022410
2016-04-27555.40564.10548.70553.007337100040603640720
2016-04-26560.10567.60552.10560.909806390054885105690
2016-04-25586.00593.00566.40581.6014521780084232161320
2016-04-22535.00588.20535.00579.30205113100116734853610
2016-04-21554.50555.00534.70543.6010701740058295949170
2016-04-20550.50558.80535.90538.808682580047302942160
2016-04-19530.80549.50529.30544.9010162520055151798280
2016-04-18513.80516.80506.50510.807314620037402919380
2016-04-15534.20543.80530.70533.807886940042309478600
2016-04-14548.00548.50535.60543.2010189420055245400980
2016-04-13523.60531.90514.20528.0010474640055036983930
2016-04-12478.70509.60478.20505.709254260046204696650
2016-04-11483.50484.00468.30477.708690820041281511250
2016-04-08475.00498.70467.10490.109233040044681723270
2016-04-07485.10495.30476.30482.807408690035936386700
2016-04-06487.00496.70481.30484.607689280037407529800
2016-04-05499.10502.30486.30487.007701310037768508140
2016-04-04500.00517.40497.00509.108375270042473853890
2016-04-01520.00523.00507.80508.709255120047375260340
2016-03-31517.70534.20517.10521.509284440048863109720
2016-03-30530.00532.00510.60512.207191010037377438410
2016-03-29527.00535.70524.30532.906265130033226625400
2016-03-28540.00540.60530.20538.106065610032445384790
2016-03-25522.40539.70520.50535.706542850034793388440
2016-03-24539.90544.90526.80528.507694310040910568720
2016-03-23554.40557.80545.50546.405093930028037201740
2016-03-22552.50559.50547.30553.006302120034860099440
2016-03-18549.80561.00537.70547.708954230048854027900
2016-03-17554.60564.90548.90553.707822110043533174730

   ※ 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