[8306 東証1部] 三菱UFJ 日足 時系列データ (2007年)

[8306 東証1部] 三菱UFJ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-281060.001061.001035.001047.002398750025048786500
2007-12-271092.001097.001072.001081.002186790023666378100
2007-12-261090.001104.001083.001095.003098430033939417800
2007-12-251090.001092.001074.001080.002998130032490036100
2007-12-211045.001054.001027.001041.004384660045566781700
2007-12-201064.001072.001046.001054.005402230057405456400
2007-12-191056.001069.001031.001031.005476820057751803600
2007-12-181003.001065.001002.001042.007893590081801847000
2007-12-171042.001062.001028.001028.005962530062319488800
2007-12-141106.001143.001062.001074.00123444400135228523400
2007-12-131205.001212.001126.001128.00112740700131329213600
2007-12-121188.001238.001186.001225.007433590090005831300
2007-12-111240.001252.001224.001228.007670900094880648300
2007-12-101200.001243.001200.001220.00131755100161686838100
2007-12-071235.001237.001192.001201.0088228300107951958700
2007-12-061172.001233.001170.001228.00129561700155690140800
2007-12-051123.001161.001112.001152.00103610900117793133700
2007-12-041110.001145.001104.001122.0098566700111143185800
2007-12-031120.001125.001095.001118.008363220093290084200
2007-11-301071.001103.001063.001089.006750270073278735700
2007-11-291060.001080.001055.001076.007519380080420001400
2007-11-281031.001032.001007.001014.004811470049096572200
2007-11-27956.001042.00947.001030.009641890096906594300
2007-11-26947.001017.00941.00991.009448500092928499400
2007-11-22910.00943.00902.00928.006162400056837933100
2007-11-21936.00950.00918.00920.005475660051140834900
2007-11-20913.00945.00905.00935.006801830062915718100
2007-11-19944.00980.00940.00948.005489270052569704700
2007-11-16922.00941.00917.00934.006208630057668771600
2007-11-15977.001003.00962.00962.007022790069115035900
2007-11-14950.00978.00940.00967.008690880083259956300
2007-11-13910.00943.00901.00910.008639530079472816500
2007-11-12900.00911.00881.00903.007115670063723132700
2007-11-09956.00987.00913.00920.007360890069510246300
2007-11-08981.00981.00961.00966.006710720064981993100
2007-11-071040.001040.00998.00998.005767900058236222500
2007-11-061010.001046.001008.001020.003932300040571684700
2007-11-051052.001052.001015.001017.006022440061739367200
2007-11-021059.001070.001049.001052.005754240061032180200
2007-11-011121.001136.001110.001119.005402810060413210700
2007-10-311086.001144.001084.001139.006740600075217030800
2007-10-301096.001123.001089.001111.005829800064364511800
2007-10-291069.001104.001067.001091.006774600073726432700
2007-10-261019.001042.001004.001042.004116840042265601100
2007-10-251039.001044.001001.001018.005046800051397520800
2007-10-241058.001073.001028.001038.005181720054620167200
2007-10-231041.001080.001035.001046.005621400059499705400
2007-10-221000.001043.00992.001027.006692070067992410000
2007-10-191020.001038.001007.001027.005715630058469491500
2007-10-181057.001062.001031.001040.004861660050899087700
2007-10-171064.001064.001010.001017.008105080083228240200
2007-10-161087.001106.001057.001059.008152760087485560500
2007-10-151154.001160.001127.001127.003332540037952172300
2007-10-121163.001170.001132.001170.004539070052143235600
2007-10-111172.001203.001160.001178.004529260053298931700
2007-10-101208.001208.001174.001185.003419750040686181000
2007-10-091199.001214.001184.001188.004158350049891837400
2007-10-051165.001193.001164.001187.004331080051083482700
2007-10-041140.001195.001139.001171.006457360076051647000
2007-10-031094.001164.001094.001158.008600580097624094800
2007-10-021095.001127.001080.001114.007221700080237887400
2007-10-011097.001102.001041.001055.005805450061896864000
2007-09-2800
2007-09-2700
2007-09-2600
2007-09-2500
2007-09-211010000.001020000.001000000.001010000.005079351164740000
2007-09-201060000.001060000.001030000.001050000.003711138780210000
2007-09-191060000.001070000.001040000.001050000.005771160999700000
2007-09-181020000.001030000.00990000.00990000.00102192102201773000
2007-09-141010000.001050000.001010000.001040000.007361175524080000
2007-09-131030000.001030000.001000000.001000000.003994740319190000
2007-09-121040000.001050000.001010000.001020000.004042841859720000
2007-09-111010000.001060000.001010000.001040000.005612557890290000
2007-09-101020000.001040000.001010000.001030000.004210743286160000
2007-09-071060000.001070000.001050000.001060000.003296934921140000
2007-09-061070000.001080000.001050000.001080000.004037143061950000
2007-09-051110000.001120000.001070000.001090000.004003843676020000
2007-09-041100000.001110000.001080000.001090000.001714118751760000
2007-09-031120000.001120000.001100000.001100000.001986221978590000
2007-08-311090000.001110000.001070000.001110000.006777774298110000
2007-08-301110000.001110000.001070000.001090000.003685640139960000
2007-08-291070000.001100000.001060000.001100000.004839352222180000
2007-08-281110000.001130000.001100000.001110000.003390637752160000
2007-08-271150000.001170000.001130000.001130000.002647830414980000
2007-08-241130000.001150000.001110000.001130000.004959756391130000
2007-08-231120000.001140000.001110000.001130000.005161658287060000
2007-08-221100000.001110000.001060000.001080000.003800641144000000
2007-08-211110000.001130000.001080000.001100000.003819842206450000
2007-08-201100000.001120000.001080000.001090000.007779585576170000
2007-08-171120000.001160000.001050000.001060000.00134015148798050000
2007-08-161050000.001110000.001020000.001110000.00117260123695020000
2007-08-151110000.001110000.001070000.001080000.005343157942720000
2007-08-141150000.001160000.001120000.001140000.004169247420330000
2007-08-131180000.001190000.001160000.001160000.001963923065180000
2007-08-101170000.001180000.001160000.001180000.004823856490050000
2007-08-091220000.001240000.001210000.001220000.005458866900230000
2007-08-081180000.001210000.001170000.001200000.003717444376460000
2007-08-071170000.001180000.001150000.001160000.002719831656380000
2007-08-061140000.001160000.001130000.001160000.005288860761960000
2007-08-031210000.001220000.001180000.001190000.004885458530370000
2007-08-021210000.001220000.001170000.001190000.005545566170580000
2007-08-011240000.001240000.001200000.001210000.006676281286890000
2007-07-311280000.001290000.001270000.001270000.001865223775350000
2007-07-301270000.001290000.001270000.001270000.002357530103810000
2007-07-271290000.001310000.001280000.001290000.005360569263790000
2007-07-261330000.001350000.001320000.001330000.004011353543020000
2007-07-251300000.001350000.001300000.001330000.006283183498570000
2007-07-241300000.001330000.001290000.001310000.003598947153700000
2007-07-231290000.001300000.001290000.001300000.001816823527770000
2007-07-201330000.001340000.001310000.001310000.003181442108950000
2007-07-191320000.001330000.001310000.001320000.003431645290030000
2007-07-181340000.001350000.001320000.001330000.003685248997750000
2007-07-171370000.001370000.001340000.001350000.004148556122810000
2007-07-131380000.001380000.001360000.001370000.003729951215910000
2007-07-121350000.001370000.001350000.001350000.002616535505260000
2007-07-111350000.001370000.001340000.001340000.002918739510890000
2007-07-101370000.001380000.001360000.001370000.002486334024870000
2007-07-091360000.001380000.001360000.001380000.001531021015610000
2007-07-061370000.001370000.001350000.001360000.002510834218840000
2007-07-051360000.001380000.001360000.001370000.002309431625890000
2007-07-041380000.001380000.001360000.001360000.001725323591800000
2007-07-031380000.001390000.001370000.001380000.003607549762890000
2007-07-021360000.001370000.001350000.001370000.002108028715450000
2007-06-291360000.001370000.001350000.001360000.002082728281170000
2007-06-281340000.001360000.001340000.001360000.002493233708100000
2007-06-271370000.001370000.001340000.001340000.002849738438310000
2007-06-261360000.001370000.001360000.001370000.001745723831370000
2007-06-251370000.001380000.001350000.001360000.004322758935690000
2007-06-221390000.001400000.001360000.001380000.004970768432670000
2007-06-211400000.001410000.001390000.001400000.002559235848560000
2007-06-201420000.001420000.001410000.001410000.001400119785550000
2007-06-191420000.001420000.001400000.001410000.002279332168110000
2007-06-181430000.001430000.001410000.001430000.003372548011670000
2007-06-151420000.001430000.001410000.001430000.002694938326700000
2007-06-141420000.001420000.001410000.001420000.001619722943380000
2007-06-131410000.001420000.001400000.001400000.003284646280410000
2007-06-121420000.001420000.001410000.001420000.002309132719750000
2007-06-111410000.001420000.001400000.001400000.003068743296010000
2007-06-081400000.001410000.001390000.001390000.0079148110817310000
2007-06-071390000.001420000.001390000.001410000.003767752874380000
2007-06-061400000.001410000.001390000.001410000.002132129917870000
2007-06-051410000.001410000.001390000.001390000.002006728019410000
2007-06-041410000.001420000.001400000.001410000.002498235232430000
2007-06-011400000.001410000.001400000.001400000.002929541092650000
2007-05-311400000.001410000.001390000.001400000.004598364292370000
2007-05-301400000.001410000.001380000.001390000.003912654549720000
2007-05-291370000.001400000.001370000.001400000.002714237708390000
2007-05-281380000.001390000.001360000.001380000.003387646582880000
2007-05-251390000.001390000.001370000.001380000.003888053668750000
2007-05-241400000.001410000.001380000.001410000.006113885248470000
2007-05-231390000.001430000.001390000.001410000.00124722176124950000
2007-05-221330000.001360000.001320000.001360000.005339871975170000
2007-05-211310000.001320000.001300000.001320000.003118841000600000
2007-05-181320000.001320000.001300000.001300000.001843024081020000
2007-05-171330000.001340000.001310000.001310000.002902438372300000
2007-05-161320000.001330000.001310000.001320000.002105027758040000
2007-05-151340000.001350000.001330000.001330000.002461432944390000
2007-05-141350000.001360000.001340000.001340000.002869438754250000
2007-05-111330000.001340000.001320000.001340000.002430032350900000
2007-05-101360000.001370000.001340000.001340000.003902252788530000
2007-05-091330000.001350000.001320000.001340000.004796064093830000
2007-05-081310000.001340000.001300000.001320000.005058366991370000
2007-05-071280000.001300000.001270000.001290000.004149053388580000
2007-05-021250000.001260000.001240000.001260000.003383142310630000
2007-05-011260000.001260000.001240000.001250000.002171527122990000
2007-04-271260000.001280000.001250000.001250000.006408180766310000
2007-04-261280000.001290000.001270000.001280000.003467344310990000
2007-04-251290000.001300000.001280000.001280000.002326529910530000
2007-04-241270000.001310000.001270000.001290000.003116040115040000
2007-04-231320000.001320000.001280000.001290000.002621134134110000
2007-04-201290000.001300000.001280000.001300000.002938737923810000
2007-04-191310000.001320000.001290000.001300000.003744648821010000
2007-04-181330000.001330000.001310000.001330000.003010939805280000
2007-04-171340000.001350000.001310000.001330000.003161242010610000
2007-04-161340000.001350000.001330000.001330000.001544420611070000
2007-04-131350000.001360000.001320000.001330000.003208642877920000
2007-04-121370000.001370000.001350000.001350000.002721236943750000
2007-04-111370000.001380000.001370000.001380000.001513920800970000
2007-04-101360000.001380000.001350000.001380000.002574635254410000
2007-04-091360000.001380000.001360000.001370000.001588921764800000
2007-04-061370000.001370000.001350000.001370000.001730023580310000
2007-04-051370000.001380000.001360000.001360000.001777524302370000
2007-04-041370000.001380000.001360000.001380000.002745737687170000
2007-04-031330000.001360000.001330000.001360000.002947839816960000
2007-04-021350000.001360000.001320000.001320000.002311830916610000
2007-03-301330000.001360000.001330000.001330000.003392645545470000
2007-03-291310000.001330000.001300000.001330000.003724449060990000
2007-03-281340000.001360000.001320000.001330000.003549447486900000
2007-03-271360000.001370000.001340000.001340000.001730423343640000
2007-03-261380000.001380000.001350000.001370000.003847852473010000
2007-03-231370000.001380000.001360000.001370000.002853539154660000
2007-03-221350000.001370000.001350000.001350000.004047454916630000
2007-03-201310000.001330000.001310000.001320000.004129954633130000
2007-03-191280000.001300000.001260000.001290000.007743298968970000
2007-03-161330000.001340000.001280000.001310000.0086388113110620000
2007-03-151370000.001380000.001330000.001350000.005993481057410000
2007-03-141380000.001380000.001360000.001370000.003868353035890000
2007-03-131410000.001410000.001390000.001390000.001948827256040000
2007-03-121410000.001420000.001390000.001400000.002402133776070000
2007-03-091400000.001410000.001390000.001400000.004397761602950000
2007-03-081390000.001410000.001380000.001400000.003377847141690000
2007-03-071410000.001410000.001380000.001380000.004671565123380000
2007-03-061380000.001400000.001380000.001390000.005920282239410000
2007-03-051400000.001410000.001380000.001380000.006919096369710000
2007-03-021430000.001440000.001410000.001420000.002835440381590000
2007-03-011450000.001470000.001420000.001430000.005078573004510000
2007-02-281430000.001460000.001420000.001460000.006188589148120000
2007-02-271500000.001510000.001490000.001490000.002548338126610000
2007-02-261530000.001540000.001500000.001510000.003157547811890000
2007-02-231530000.001540000.001510000.001520000.004673771175180000
2007-02-221530000.001540000.001510000.001520000.004515768953530000
2007-02-211480000.001530000.001480000.001510000.006005390612230000
2007-02-201500000.001500000.001480000.001500000.002823842089760000
2007-02-191490000.001500000.001470000.001500000.001715825543060000
2007-02-161480000.001500000.001470000.001490000.003183647348850000
2007-02-151490000.001500000.001480000.001500000.003981059308280000
2007-02-141480000.001490000.001470000.001480000.004110460882590000
2007-02-131450000.001480000.001450000.001460000.004201461556840000
2007-02-091400000.001460000.001390000.001440000.00102663146734730000
2007-02-081400000.001410000.001390000.001400000.003053342758110000
2007-02-071410000.001420000.001400000.001400000.004744866894280000
2007-02-061410000.001420000.001390000.001410000.006545092142720000
2007-02-051450000.001450000.001410000.001420000.005835983328770000
2007-02-021470000.001480000.001450000.001450000.002767040501950000
2007-02-011460000.001470000.001450000.001460000.003720754356120000
2007-01-311460000.001470000.001450000.001460000.003251247438680000
2007-01-301480000.001480000.001460000.001460000.003093845457960000
2007-01-291480000.001490000.001460000.001470000.004900372214430000
2007-01-261510000.001520000.001500000.001500000.001906728714710000
2007-01-251530000.001540000.001510000.001520000.003255949582130000
2007-01-241540000.001550000.001520000.001520000.004129263385560000
2007-01-231540000.001550000.001530000.001530000.002324135741440000
2007-01-221520000.001550000.001510000.001550000.003678156446660000
2007-01-191530000.001530000.001500000.001510000.003974660205520000
2007-01-181520000.001530000.001510000.001530000.004438467638390000
2007-01-171540000.001550000.001520000.001530000.003372451742030000
2007-01-161540000.001550000.001530000.001530000.002820843392150000
2007-01-151520000.001550000.001520000.001530000.005626586331550000
2007-01-121480000.001520000.001470000.001510000.003769756491700000
2007-01-111490000.001500000.001470000.001470000.002110331337180000
2007-01-101520000.001520000.001490000.001490000.003765756712940000
2007-01-091480000.001520000.001480000.001510000.003777656660120000
2007-01-051490000.001500000.001480000.001490000.003382650391400000
2007-01-041480000.001490000.001480000.001490000.001587123583080000

   ※ 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