[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 
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
2016-03-16563.00568.40547.20549.309586740053231278000
2016-03-15572.10583.50564.50569.8011691920066892979190
2016-03-14570.00579.80567.00578.4011767740067592390570
2016-03-11531.80554.80528.40554.3014929010081177815850
2016-03-10532.10536.80521.00535.607293880038684890930
2016-03-09525.00533.00521.20524.607834480041139242550
2016-03-08549.90557.20530.40538.809035760048959854570
2016-03-07559.30561.30552.40553.207553830042003304650
2016-03-04553.10566.00550.10559.9012005940066899009940
2016-03-03524.80558.00523.00551.3016066530087784513220
2016-03-02499.00512.20498.30510.9011834030059953480500
2016-03-01482.50491.30480.40483.007677700037160698800
2016-02-29499.40503.60486.60486.609875900048932234450
2016-02-26498.00500.80488.30488.708355940041272250410
2016-02-25477.40491.60474.10487.408829570042657828610
2016-02-24463.20489.70462.10478.6010211120048675249690
2016-02-23482.10487.00473.20474.009501950045506427520
2016-02-22476.20484.90469.90477.307966720038060976070
2016-02-19497.00497.90485.60486.207917400038715403900
2016-02-18508.00510.30494.50503.009652270048504066490
2016-02-17495.60511.00481.00489.0011321370055982480970
2016-02-16484.70515.90483.60500.8016424030082726720360
2016-02-15475.00491.00465.60484.8016626730079792961340
2016-02-12435.60472.00431.90446.20269335700121660551170
2016-02-10485.00487.90453.70456.40214488400100428008060
2016-02-09505.00507.00488.00491.2014949560074206246620
2016-02-08523.00542.00515.00538.2012158310064340406890
2016-02-05541.00545.30528.30538.2012570030067564693220
2016-02-04545.20573.20542.30557.8013853230077272169100
2016-02-03568.40569.90551.00551.8012433510069487588080
2016-02-02579.00591.00560.00578.4016379880094808674370
2016-02-01580.00588.90565.00576.1016985870097376910880
2016-01-29628.20640.50572.00609.40241208800144569855090
2016-01-28626.70635.00623.00627.005437180034244720290
2016-01-27624.00637.00621.60634.008749300055163104540
2016-01-26615.20615.70600.50604.008375390050695486350
2016-01-25634.70635.10624.50627.307975110050141060710
2016-01-22616.00626.00606.60624.709813480060488075560
2016-01-21621.40629.00595.00595.0011111320068293688370
2016-01-20643.80644.80619.00621.208946850056455937280
2016-01-19652.40656.40633.40646.8010241520065861629170
2016-01-18652.00662.80644.60659.406941960045428554000
2016-01-15694.10694.80668.30672.006769140045868541020
2016-01-14671.10684.80667.10683.009232410062225702100
2016-01-13698.00713.80695.00700.008529160060030160600
2016-01-12693.00696.00677.00677.008059710055197898860
2016-01-08702.50724.20701.00707.707705340054775537570
2016-01-07730.80734.50708.70713.306415750046125708200
2016-01-06745.50751.40726.60732.405309730039029780310
2016-01-05743.00751.00741.20744.503962720029539370270
2016-01-04748.80763.50743.10746.104598920034462066150
2015-12-30762.00766.90757.00757.104007780030516039850
2015-12-29748.00761.40746.00759.704112060031028512460
2015-12-28746.00753.40744.20751.202745500020562636990
2015-12-25748.00751.70740.50742.104330280032196857890
2015-12-24765.00765.40754.10754.803363200025552392370
2015-12-22755.20763.60750.60756.403940760029803579570
2015-12-21750.20758.70746.40748.805839960043841031090
2015-12-18774.00794.00757.30758.208896730068387147940
2015-12-17787.00797.40774.70776.407076090055445072880
2015-12-16760.30776.70755.70770.407363850056648957310
2015-12-15757.20757.70742.70743.006472210048364371740
2015-12-14754.30764.00751.60762.205629450042671531940
2015-12-11771.60782.30767.40775.907923490061305591120
2015-12-10780.00786.70775.00779.504868630037993999940
2015-12-09785.30792.50783.70786.405300740041725693510
2015-12-08803.60804.30794.60796.003813980030437941850
2015-12-07811.00815.00803.60803.604636210037544539990
2015-12-04790.00807.90790.00803.607110100056794880990
2015-12-03810.30814.60803.00813.504947110040064330500
2015-12-02804.40812.80802.60808.604822260039020326150
2015-12-01793.80806.60791.40804.706146880049236694830
2015-11-30802.00804.40790.00790.006105240048426650980
2015-11-27810.30813.40800.70803.504838280038978345520
2015-11-26809.10817.70806.90810.304867530039567495980

   ※ 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