[8306 東証1部] 三菱UFJ 日足 時系列データ (2008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 
2008-12-30559.00561.00549.00549.003193320017686657800
2008-12-29554.00559.00543.00556.006055590033381783500
2008-12-26554.00560.00543.00560.004622460025584712000
2008-12-25539.00549.00532.00545.005187840028001020700
2008-12-24556.00564.00526.00533.0011057430059738902200
2008-12-22570.00596.00569.00576.009261100053935814800
2008-12-19552.00572.00541.00560.0014662130082038094800
2008-12-18519.00546.00517.00542.0012320400065474513300
2008-12-17528.00531.00507.00519.0010687230055465790300
2008-12-16497.00511.00491.00508.0015919070079426832500
2008-12-15507.00523.00504.00517.0010365500053317894500
2008-12-12485.00503.00470.00484.0010789630052590720000
2008-12-11468.00502.00461.00500.0012240390059814407800
2008-12-10453.00473.00444.00468.009569480043882862800
2008-12-09445.00467.00442.00458.0016518680075335790400
2008-12-08430.00449.00427.00430.0012300100053946980400
2008-12-05452.00453.00431.00435.008377250036756061700
2008-12-04471.00471.00448.00460.006433710029453501400
2008-12-03479.00482.00467.00470.005360440025426460500
2008-12-02477.00480.00472.00474.005568480026521970700
2008-12-01519.00522.00503.00509.004529310023163811300
2008-11-28512.00531.00511.00521.007765620040378050700
2008-11-27510.00527.00507.00518.006837820035493770500
2008-11-26491.00501.00486.00498.005952720029446198400
2008-11-25532.00535.00493.00506.008055010041045640300
2008-11-21455.00492.00453.00492.0010605590049969635300
2008-11-20486.00486.00465.00480.007824240037298449000
2008-11-19526.00538.00501.00511.006858980035327318200
2008-11-18565.00572.00541.00546.008443140047132335100
2008-11-17590.00607.00569.00585.005347550031378814800
2008-11-14626.00628.00588.00595.005669480034170069000
2008-11-13585.00598.00580.00592.005604800032950699000
2008-11-12611.00627.00608.00615.005611850034588122000
2008-11-11650.00661.00632.00633.005171780033322543600
2008-11-10669.00674.00649.00652.004782500031561579900
2008-11-07620.00661.00610.00639.006964340044182384600
2008-11-06649.00660.00638.00650.006202770040208339000
2008-11-05667.00699.00659.00698.009187190062621741400
2008-11-04633.00641.00618.00627.007121300044935172300
2008-10-31600.00632.00588.00598.0010585860064772513100
2008-10-30586.00650.00576.00632.0011436670070626870200
2008-10-29611.00633.00545.00594.0010389410061458585400
2008-10-28543.00574.00490.00551.0016379420086542854900
2008-10-27653.00657.00583.00583.0011036670066762715800
2008-10-24712.00725.00678.00683.0010033440070321470400
2008-10-23726.00745.00712.00745.009850980071509995700
2008-10-22809.00816.00769.00774.0011467820090820360400
2008-10-21830.00849.00830.00849.0010450960087539067400
2008-10-20780.00807.00765.00800.008877660069937907500
2008-10-17771.00777.00742.00760.008422450063932321800
2008-10-16751.00768.00737.00741.0010236440076684131500
2008-10-15800.00834.00789.00821.00151784300122413412400
2008-10-14810.00810.00810.00810.003193210025865001000
2008-10-10716.00741.00701.00710.0012741060090963800300
2008-10-09773.00823.00766.00776.0010612890083675568500
2008-10-08771.00794.00753.00763.009768280075073676100
2008-10-07776.00829.00759.00811.009358000075330519700
2008-10-06848.00848.00794.00806.0011392530092743366000
2008-10-03906.00915.00879.00888.007662350068422396200
2008-10-02933.00946.00882.00896.0010139970093124435700
2008-10-01913.00936.00908.00923.0010202690094166090500
2008-09-30877.00912.00867.00893.00116658800103461578800
2008-09-29946.00962.00932.00937.00106250200100976685100
2008-09-26934.00942.00913.00931.008817700081763565100
2008-09-25909.00932.00903.00917.0010036500091862286400
2008-09-24900.00953.00883.00936.00133776300123725531700
2008-09-22900.00909.00889.00898.0011038540099272006400
2008-09-19823.00865.00823.00862.0011648740098441079000
2008-09-18760.00781.00750.00773.008260500063098869400
2008-09-17816.00830.00793.00800.0010431830084382301600
2008-09-16768.00811.00764.00792.009447540073916714100
2008-09-12833.00863.00829.00858.009451780079991868800
2008-09-11840.00845.00819.00823.007040370058589165000
2008-09-10810.00883.00810.00867.0010349310088531549700
2008-09-09831.00849.00822.00840.007599190063427286200
2008-09-08820.00850.00811.00850.0010706340089244832900
2008-09-05763.00768.00741.00750.007891270059507399700
2008-09-04813.00819.00791.00793.004869350038958620600
2008-09-03820.00828.00812.00817.003054380025034667700
2008-09-02818.00840.00809.00811.005690410046884463700
2008-09-01832.00834.00818.00824.003310760027306015400
2008-08-29830.00843.00826.00839.005232930043747764900
2008-08-28824.00824.00804.00810.003388450027616716000
2008-08-27813.00826.00813.00817.003246410026543013800
2008-08-26801.00820.00799.00820.005020950040670297800
2008-08-25820.00835.00816.00831.006421050052986133000
2008-08-22803.00805.00789.00793.005358560042682817800
2008-08-21825.00827.00808.00810.004081210033213538900
2008-08-20812.00825.00805.00817.005639240046002046000
2008-08-19826.00836.00819.00829.003736100030885408000
2008-08-18821.00852.00817.00845.005118320043007975200
2008-08-15825.00828.00812.00818.005478830044888185000
2008-08-14815.00833.00813.00820.005456620044857258800
2008-08-13867.00867.00836.00841.006648300056207179000
2008-08-12896.00905.00875.00878.005601140049966159100
2008-08-11865.00885.00864.00876.006715210058682461000
2008-08-08830.00853.00820.00845.0010748660089720046800
2008-08-07880.00883.00866.00869.005713910049854306900
2008-08-06895.00907.00877.00904.0010261540091458533100
2008-08-05892.00927.00873.00915.006068470054856205800
2008-08-04919.00926.00897.00901.004259760038776946700
2008-08-01964.00964.00924.00929.005146100048189473400
2008-07-31980.00983.00951.00971.004533440043922066000
2008-07-30971.00976.00963.00974.003232870031385645700
2008-07-29954.00960.00936.00958.004863190046144764300
2008-07-28985.00992.00970.00974.004249400041643725800
2008-07-251012.001012.00976.00976.007228780071798498900
2008-07-241030.001036.001016.001032.006012620061806203300
2008-07-231010.001022.001004.001010.006745530068321427900
2008-07-22961.00986.00954.00986.005224400050647015100
2008-07-18975.00984.00951.00951.005315020051478046100
2008-07-17967.00978.00954.00955.007444020071885208600
2008-07-16920.00934.00902.00927.006825340062700294600
2008-07-15948.00951.00924.00926.005944120055589243200
2008-07-14982.001011.00977.00978.005735030056939013900
2008-07-11970.001006.00955.00992.007503800073873027900
2008-07-10950.00996.00944.00988.005609690054893085200
2008-07-09963.00980.00952.00955.005284990051090334000
2008-07-08967.00967.00932.00934.004860970045864643100
2008-07-07927.00970.00922.00967.004418810042072802100
2008-07-04951.00953.00918.00937.004606220043092457000
2008-07-03914.00954.00907.00949.007117460066460275200
2008-07-02940.00952.00917.00920.005930010055383697100
2008-07-01946.00958.00929.00929.003905750036624587000
2008-06-30935.00948.00926.00941.005134300048215111800
2008-06-27935.00942.00926.00933.005620520052504727500
2008-06-26970.00985.00962.00965.005068040049346354400
2008-06-25997.00997.00963.00967.006767030066023785500
2008-06-24985.001003.00981.00989.004926490048781153000
2008-06-23988.001002.00981.00988.006231940061723878500
2008-06-201032.001039.001005.001005.006793930068981875800
2008-06-191060.001061.001028.001038.005996460062323513600
2008-06-181073.001085.001061.001077.004877760052429834500
2008-06-171097.001104.001078.001080.005316730057955002600
2008-06-161072.001082.001040.001082.006285440067038284800
2008-06-131037.001062.001023.001054.007212210075041335000
2008-06-121036.001054.001026.001042.006375190066348777600
2008-06-111082.001082.001048.001056.004591680048605327000
2008-06-101097.001099.001062.001066.004921360053147588500
2008-06-091085.001103.001081.001086.005172930056251140100
2008-06-061151.001156.001124.001125.005045370057729178200
2008-06-051132.001140.001108.001117.005775400064921722000
2008-06-041132.001150.001120.001150.007676390087130974300
2008-06-031103.001135.001098.001118.0092248400102784020800
2008-06-021082.001137.001077.001129.00127400000141444678800
2008-05-301040.001082.001038.001078.00116459800123415924700
2008-05-291000.001014.00998.001010.005663070056946936000
2008-05-281011.001023.00989.00991.005437320054514758100
2008-05-27981.001015.00977.001013.005985450059680563200
2008-05-26989.00996.00976.00976.005429280053417485500
2008-05-231018.001024.001002.001012.007237960073281592100
2008-05-22978.001017.00973.001017.006838280067932863400
2008-05-211015.001021.00999.001008.006618630066689697300
2008-05-201068.001076.001047.001055.006198940065649193500
2008-05-191080.001106.001065.001084.005541230059908854000
2008-05-161130.001130.001083.001090.006321590069883094300
2008-05-151065.001100.001058.001080.007912940085245596500
2008-05-141037.001060.001021.001055.007987450083059100800
2008-05-131090.001091.001063.001077.005123980055170785900
2008-05-121080.001088.001053.001070.005593600059741542300
2008-05-091129.001129.001085.001088.004249160046938604700
2008-05-081128.001131.001115.001117.004732210053032819400
2008-05-071156.001169.001147.001160.006521940075558066700
2008-05-021155.001155.001128.001131.005909860067240552500
2008-05-011124.001135.001097.001101.005290100058890751600
2008-04-301124.001173.001114.001144.0091671500104853435000
2008-04-281090.001156.001089.001144.00135810300153074288700
2008-04-251010.001052.001010.001040.007287780075203704200
2008-04-241014.001025.00996.00996.005082680051331419500
2008-04-23997.001034.00996.001006.006581630066764026000
2008-04-221028.001035.001016.001022.003648020037350238500
2008-04-211049.001049.001028.001045.004813950050042404900
2008-04-181020.001020.00990.001010.004268150042920437000
2008-04-171014.001021.001001.001004.006181170062544454600
2008-04-16960.00990.00958.00978.006346620062137110900
2008-04-15925.00952.00913.00940.005502250051467835500
2008-04-14924.00934.00919.00927.005770200053461191200
2008-04-11943.00963.00934.00963.005664720053714447900
2008-04-10925.00962.00916.00947.005413170051178814800
2008-04-09970.00974.00935.00942.003872000036787714000
2008-04-08991.00992.00964.00968.004745400046287317000
2008-04-07982.00996.00962.00991.005586860054737497600
2008-04-04985.001004.00976.00987.007107430070279790700
2008-04-03962.00996.00952.00992.007653210074744321000
2008-04-02926.00969.00919.00962.008803820083160216900
2008-04-01863.00882.00856.00876.003923220034222844100
2008-03-31876.00882.00849.00860.004348480037495045900
2008-03-28871.00900.00857.00886.004716070041543532800
2008-03-27876.00893.00869.00877.004477430039372309800
2008-03-26912.00918.00881.00896.004292760038421780700
2008-03-25927.00931.00890.00919.005722170052300540800
2008-03-24882.00933.00875.00914.005924160053809058700
2008-03-21874.00897.00865.00892.004940610043493524800
2008-03-19849.00858.00821.00853.006575040055492510700
2008-03-18794.00819.00789.00809.006141400049268852600
2008-03-17809.00809.00782.00789.006522230051959002200
2008-03-14854.00868.00825.00829.007167700060484570600
2008-03-13876.00880.00833.00844.006076570051761179700
2008-03-12906.00924.00897.00906.006308320057398997900
2008-03-11824.00870.00823.00865.004840580040794606300
2008-03-10851.00859.00841.00850.003864570032866372200
2008-03-07870.00872.00862.00862.004089380035472790100
2008-03-06888.00908.00881.00900.005261190047058646400
2008-03-05895.00898.00878.00881.003712330032840801200
2008-03-04905.00910.00891.00902.004318630038812137900
2008-03-03906.00915.00902.00902.003848520034969538500
2008-02-29956.00960.00941.00946.004002490038002090000
2008-02-28981.00990.00972.00986.003504560034369168800
2008-02-271002.001007.00991.00997.003371850033713181600
2008-02-261000.001003.00981.00985.004316130042772691800
2008-02-25955.00982.00950.00975.005101630049515789700
2008-02-22935.00943.00922.00937.003588650033447709200
2008-02-21930.00953.00923.00941.003640190034219079300
2008-02-20965.00976.00916.00919.006011800056760718700
2008-02-19951.00979.00942.00961.006397600061346227200
2008-02-18937.00959.00925.00927.003269170030725110800
2008-02-15942.00956.00935.00944.003814900035962956000
2008-02-14962.00964.00943.00960.005424250051785775500
2008-02-13973.00973.00937.00939.003091640029502181000
2008-02-12941.00954.00918.00943.003960570037198531400
2008-02-08956.00977.00930.00936.003617550034185005700
2008-02-07967.00979.00933.00966.003845760036683935900
2008-02-06980.00991.00972.00977.004247590041624224100
2008-02-051024.001030.001005.001022.003493310035548437000
2008-02-041030.001045.001022.001034.003979150041183108200
2008-02-011030.001050.00985.00995.005178730052258792300
2008-01-31989.001045.00975.001033.005776090058728972600
2008-01-301031.001049.001002.001029.004927560050731260900
2008-01-291045.001047.001020.001030.005603950057979233300
2008-01-281012.001019.00977.00985.005256490052385688700
2008-01-25998.001047.00994.001040.008862170090214798800
2008-01-24947.00986.00936.00964.007806770074506850000
2008-01-23919.00921.00883.00897.006052790054809667300
2008-01-22885.00905.00862.00863.006667010058849423300
2008-01-21956.00964.00912.00915.006250550058433944300
2008-01-18932.00987.00930.00975.005504060052711144000
2008-01-17955.00981.00935.00972.006684880064302361400
2008-01-16969.001000.00949.00952.007314600070766534600
2008-01-151012.001027.00986.00999.004723890047392796500
2008-01-111036.001048.00992.001012.005742260058473557500
2008-01-101046.001068.001008.001024.005292010054730704100
2008-01-09990.001055.00986.001047.007023580072448750600
2008-01-08989.001036.00982.001020.005553270055671200800
2008-01-07975.001005.00966.00989.004439480043956148400
2008-01-041019.001021.00991.00995.003313550033373456500

   ※ 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