[8306 東証1部] 三菱UFJ 日足 時系列データ (2009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 
2009-12-30453.00459.00448.00452.007828620035413738700
2009-12-29457.00459.00447.00454.0011798980053385163700
2009-12-28461.00467.00458.00458.008010240037072724100
2009-12-25467.00467.00459.00461.006866790031715769600
2009-12-24473.00474.00465.00466.0011472970053774135400
2009-12-22470.00474.00463.00474.00480777100226130519100
2009-12-21467.00476.00466.00473.00304760700144057172800
2009-12-18460.00464.00454.00462.0014838300068105933800
2009-12-17473.00473.00458.00464.0012154240056575154200
2009-12-16483.00483.00463.00470.00278513900131986607500
2009-12-15440.00452.00437.00448.00313103300139233225400
2009-12-14455.00455.00439.00442.00341760000151657033200
2009-12-11463.00463.00450.00455.0016923870077147459500
2009-12-10468.00473.00460.00462.0010238690047694004000
2009-12-09493.00494.00476.00477.0010029400048276039700
2009-12-08496.00504.00496.00503.006423740032118291900
2009-12-07503.00507.00498.00501.005421680027255805500
2009-12-04500.00500.00493.00496.005227820025945740000
2009-12-03500.00504.00492.00497.006889700034287388200
2009-12-02492.00499.00483.00486.0010693240052461823700
2009-12-01477.00500.00469.00497.0015493770075539078700
2009-11-30463.00482.00461.00482.0016852620079785145700
2009-11-27445.00453.00441.00444.007536590033667400100
2009-11-26453.00464.00450.00454.009034870041295297700
2009-11-25455.00465.00451.00455.007031110032045461800
2009-11-24466.00477.00455.00458.006630260030712072700
2009-11-20465.00476.00460.00471.009243990043448911700
2009-11-19483.00484.00456.00466.0012154060056777200700
2009-11-18477.00485.00471.00484.008962730042824017000
2009-11-17484.00489.00479.00487.008051250038911545400
2009-11-16484.00492.00475.00480.0016786650081203260400
2009-11-13513.00519.00506.00508.007742080039626392600
2009-11-12518.00523.00508.00512.007396160038040968300
2009-11-11499.00517.00497.00510.009724680049681592400
2009-11-10496.00509.00495.00503.008721690043878152100
2009-11-09486.00491.00477.00490.006673070032521749600
2009-11-06486.00488.00479.00486.004675390022553359400
2009-11-05480.00493.00480.00486.005750060027933746100
2009-11-04485.00492.00477.00480.006498030031413052500
2009-11-02485.00493.00480.00489.006692330032661545900
2009-10-30498.00499.00488.00495.007611640037596440600
2009-10-29465.00493.00462.00488.0012725720061363819900
2009-10-28462.00473.00462.00467.006163570028828192800
2009-10-27466.00473.00460.00465.006335930029443211300
2009-10-26467.00471.00462.00470.005312590024849437300
2009-10-23477.00478.00460.00460.006798190031856272200
2009-10-22475.00477.00466.00472.007482900035294342000
2009-10-21484.00490.00481.00487.005649470027459041200
2009-10-20487.00493.00477.00490.007476750036390173600
2009-10-19460.00482.00459.00480.009755720046211912000
2009-10-16482.00482.00460.00470.0012950390060704297500
2009-10-15494.00500.00485.00485.006062400029881588400
2009-10-14498.00499.00479.00485.006723700032624822800
2009-10-13511.00512.00501.00501.004749830024033302400
2009-10-09499.00504.00492.00500.006878320034328869900
2009-10-08502.00508.00497.00499.006872200034434331200
2009-10-07495.00507.00491.00499.0012386540061847597500
2009-10-06472.00475.00461.00475.007771800036414323500
2009-10-05455.00463.00451.00455.008057040036807310900
2009-10-02446.00453.00439.00445.0013472190059971075100
2009-10-01477.00478.00454.00456.0013576530062575677000
2009-09-30491.00495.00478.00482.008020370038786790400
2009-09-29488.00493.00478.00481.009235610044834337900
2009-09-28476.00489.00475.00484.008744740042090938200
2009-09-25498.00505.00492.00493.0010155350050366631000
2009-09-24529.00540.00519.00527.007245510038369754400
2009-09-18513.00531.00498.00529.0012658440065230244000
2009-09-17529.00533.00509.00516.009158900047402053500
2009-09-16538.00544.00524.00526.006555610034932513500
2009-09-15540.00545.00531.00535.004193540022491801200
2009-09-14545.00547.00535.00537.004394290023726075200
2009-09-11550.00558.00540.00546.007153080039162957600
2009-09-10536.00551.00535.00550.007426780040521222200
2009-09-09535.00537.00523.00527.007866710041651647500
2009-09-08547.00548.00536.00543.006276640033952937200
2009-09-07558.00563.00553.00553.003703300020610138000
2009-09-04565.00566.00549.00553.007310130040593976400
2009-09-03573.00574.00563.00563.004776300027071131600
2009-09-02580.00583.00574.00580.005939350034329858400
2009-09-01594.00599.00590.00595.003574150021236289200
2009-08-31598.00606.00592.00594.005404040032352737900
2009-08-28595.00597.00590.00595.004353190025864515500
2009-08-27590.00593.00585.00593.004171340024544577900
2009-08-26593.00598.00590.00595.004125320024520417200
2009-08-25592.00596.00589.00592.003346990019818776500
2009-08-24595.00602.00595.00598.004508100026992546200
2009-08-21596.00596.00583.00588.004108430024204944400
2009-08-20584.00594.00584.00590.004877890028766068500
2009-08-19591.00592.00581.00584.003521400020637408100
2009-08-18581.00595.00580.00593.004847920028500622700
2009-08-17602.00604.00590.00591.004832640028750705100
2009-08-14605.00609.00604.00607.003178400019279516500
2009-08-13609.00610.00603.00603.002946760017873175000
2009-08-12600.00605.00596.00600.004710800028305835600
2009-08-11610.00614.00607.00609.005039880030769609900
2009-08-10612.00615.00606.00609.007365210045020976900
2009-08-07600.00603.00587.00598.005008200029776759700
2009-08-06605.00607.00597.00603.006732970040478253400
2009-08-05601.00607.00594.00597.005644410033849344600
2009-08-04619.00619.00598.00600.007621680046437855000
2009-08-03585.00600.00580.00600.0011138890066075409400
2009-07-31556.00574.00554.00566.009479130053416235000
2009-07-30547.00549.00534.00542.005672270030634239800
2009-07-29552.00554.00541.00544.004703480025757628700
2009-07-28558.00564.00553.00555.006249940034943515100
2009-07-27553.00563.00552.00553.006339360035346590300
2009-07-24563.00564.00544.00550.005676110031315070300
2009-07-23558.00564.00552.00556.003965410022118055900
2009-07-22555.00564.00551.00557.004962640027639955100
2009-07-21547.00558.00545.00556.005537990030556350900
2009-07-17543.00545.00536.00537.005424910029302807700
2009-07-16552.00554.00531.00533.007489410040765629200
2009-07-15550.00551.00535.00538.007163130038754320300
2009-07-14546.00556.00543.00551.008305960045683961000
2009-07-13530.00556.00528.00533.006397860034639115200
2009-07-10550.00556.00537.00538.007569800041193001400
2009-07-09557.00563.00547.00549.006672030036923760000
2009-07-08580.00581.00566.00569.006132790035010720400
2009-07-07595.00598.00587.00589.004665970027636838900
2009-07-06595.00601.00591.00595.003841750022878356200
2009-07-03588.00600.00586.00600.005903650034995057500
2009-07-02609.00610.00595.00596.005994740035917336700
2009-07-01595.00613.00593.00602.007530930045512982200
2009-06-30603.00607.00593.00598.005822930034983657500
2009-06-29612.00615.00592.00595.006682750040223206900
2009-06-26615.00616.00606.00612.005328980032564412100
2009-06-25599.00612.00593.00605.006056540036538694300
2009-06-24603.00606.00590.00593.007229640043076628000
2009-06-23588.00603.00587.00601.008362670049617004400
2009-06-22615.00622.00609.00615.006780180041808137400
2009-06-19605.00618.00602.00616.0011140450068176891600
2009-06-18603.00604.00582.00592.008480590050017296100
2009-06-17598.00621.00597.00604.009987700060500165800
2009-06-16616.00617.00600.00601.0010177100061835991500
2009-06-15659.00660.00626.00631.008748640055991266300
2009-06-12645.00670.00642.00652.00190258800124900101100
2009-06-11643.00648.00636.00641.008344830053593186100
2009-06-10626.00647.00626.00640.0011140680071154531800
2009-06-09643.00649.00620.00624.009854830062574582700
2009-06-08629.00645.00627.00644.009654630061532080600
2009-06-05635.00637.00622.00624.006843230043069894100
2009-06-04605.00628.00605.00622.006268340038915090100
2009-06-03621.00625.00613.00614.003551980021957692400
2009-06-02628.00630.00621.00621.006531470040827398000
2009-06-01604.00623.00601.00616.0010193940062482259000
2009-05-29625.00626.00598.00598.0011459270069712593800
2009-05-28618.00630.00616.00625.007601310047360092900
2009-05-27620.00628.00618.00623.007889860049211486400
2009-05-26616.00618.00606.00610.006058130037039964300
2009-05-25607.00616.00604.00611.006445110039354427400
2009-05-22596.00611.00596.00609.005640730034031762400
2009-05-21611.00612.00602.00609.006325410038417999000
2009-05-20613.00621.00609.00619.007721350047484279900
2009-05-19632.00633.00615.00617.0012250980076594409000
2009-05-18603.00606.00588.00592.008313360049436985900
2009-05-15596.00622.00589.00613.0012597740076337306600
2009-05-14600.00601.00582.00588.0011004300065117650700
2009-05-13635.00645.00621.00625.0012345560078060436600
2009-05-12652.00659.00636.00640.0010572520068496074000
2009-05-11664.00699.00663.00674.00217471600147861043600
2009-05-08614.00666.00608.00655.00213314500135993634800
2009-05-07593.00623.00586.00617.00211404000127154495300
2009-05-01530.00537.00519.00533.006942500036749217800
2009-04-30528.00537.00523.00535.0012088230064249457700
2009-04-28507.00526.00505.00505.0012086860062251922100
2009-04-27508.00519.00503.00508.009116240046648227900
2009-04-24483.00514.00481.00494.0015645210078080060600
2009-04-23481.00482.00470.00478.007554000035937356300
2009-04-22494.00497.00478.00479.006154430029844757100
2009-04-21481.00493.00476.00491.008492890041065009700
2009-04-20514.00514.00490.00496.009327480046452800700
2009-04-17519.00520.00503.00513.008330470042618904700
2009-04-16529.00531.00502.00505.009168860047076853800
2009-04-15531.00533.00513.00521.006002290031318253700
2009-04-14545.00547.00521.00537.008958220047950249800
2009-04-13520.00540.00514.00531.008774550046566357800
2009-04-10502.00528.00495.00517.0011179790056931030200
2009-04-09495.00526.00485.00522.0011319180057143447900
2009-04-08495.00501.00480.00488.0010120070049733822800
2009-04-07503.00510.00500.00507.007535910038060893800
2009-04-06533.00538.00507.00513.007480680039008107200
2009-04-03548.00550.00520.00526.007523190040364061800
2009-04-02523.00531.00515.00528.009563370049985492600
2009-04-01490.00498.00483.00495.007493310036811892000
2009-03-31483.00499.00475.00476.008080750039230336200
2009-03-30531.00535.00484.00488.0011063730055559774500
2009-03-27550.00553.00527.00527.007709090041852380500
2009-03-26532.00545.00531.00540.007271350039265700400
2009-03-25531.00542.00523.00532.007249600038557118100
2009-03-24542.00543.00531.00535.009773940052424749300
2009-03-23490.00523.00483.00512.0012043520061146158200
2009-03-19491.00496.00484.00489.008421430041287479400
2009-03-18492.00498.00472.00478.0014338790069542199100
2009-03-17449.00483.00442.00477.0012236310056590606900
2009-03-16430.00449.00428.00441.009091510040163748600
2009-03-13411.00425.00410.00419.0011828930049367524400
2009-03-12408.00409.00385.00396.009119530036053001600
2009-03-11419.00424.00411.00411.008392470035168522300
2009-03-10381.00398.00377.00395.007994020031131628500
2009-03-09401.00404.00381.00381.007367520028708086700
2009-03-06408.00412.00401.00401.008210370033289920100
2009-03-05427.00436.00421.00421.008684060037204019100
2009-03-04412.00430.00408.00426.006868690028734423000
2009-03-03408.00426.00405.00421.007026890029240287900
2009-03-02438.00439.00422.00423.006708700028730728400
2009-02-27446.00454.00437.00454.005272580023613829300
2009-02-26440.00452.00437.00442.004876600021703633600
2009-02-25439.00448.00426.00445.005710780025021322400
2009-02-24412.00429.00409.00429.005468210022869192600
2009-02-23420.00435.00404.00427.008921630037511454100
2009-02-20440.00440.00423.00429.004855870020889030300
2009-02-19442.00446.00438.00439.003301500014551716200
2009-02-18440.00443.00433.00437.006004570026302520200
2009-02-17466.00467.00447.00451.005715910025928570300
2009-02-16472.00473.00465.00470.003708110017373834900
2009-02-13473.00480.00470.00472.006587720031275797600
2009-02-12475.00475.00466.00468.004835130022748148900
2009-02-10494.00498.00482.00485.007144180035023539500
2009-02-09490.00492.00477.00479.003964520019219580800
2009-02-06492.00493.00477.00480.004065140019674788800
2009-02-05486.00493.00476.00477.005243500025366195200
2009-02-04485.00490.00481.00485.006210020030154610000
2009-02-03485.00512.00471.00481.0011967690058444592400
2009-02-02486.00492.00478.00485.005267960025467806100
2009-01-30502.00510.00496.00510.006023610030282689500
2009-01-29532.00533.00519.00527.008503430044749674100
2009-01-28500.00521.00497.00503.009587580048840157200
2009-01-27473.00502.00465.00497.006843050033215530100
2009-01-26479.00484.00457.00458.005976320028276327100
2009-01-23485.00485.00472.00474.004631310022146748500
2009-01-22493.00498.00481.00487.007478140036641146200
2009-01-21478.00492.00475.00483.007966150038449565300
2009-01-20518.00518.00496.00502.006274720031632540700
2009-01-19533.00540.00514.00517.003558670018690117800
2009-01-16524.00528.00515.00523.006350630033138330900
2009-01-15504.00520.00501.00516.007285400037311287200
2009-01-14530.00542.00524.00524.006493730034563237900
2009-01-13531.00538.00523.00526.004888250025796370300
2009-01-09562.00567.00556.00561.003720020020908082400
2009-01-08571.00573.00550.00560.004962800027853124400
2009-01-07578.00590.00573.00584.005631160032712161300
2009-01-06579.00580.00567.00570.003952560022648503300
2009-01-05578.00579.00568.00571.003775960021634629400

   ※ 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