[8306 東証1部] 三菱UFJ 日足 時系列データ (2010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 
2010-12-30443.00444.00435.00439.006863790030139258000
2010-12-29444.00445.00441.00445.003524190015638077400
2010-12-28444.00446.00442.00443.003247040014403706300
2010-12-27440.00443.00438.00441.004029910017756137100
2010-12-24441.00443.00436.00440.004417200019393781100
2010-12-22438.00446.00437.00443.007542080033370047400
2010-12-21437.00443.00436.00438.006242020027434700000
2010-12-20443.00445.00434.00437.006978390030649353000
2010-12-17437.00443.00437.00440.009005120039602612300
2010-12-16426.00440.00426.00435.009118660039619228900
2010-12-15433.00435.00429.00429.006709910028980103700
2010-12-14431.00434.00428.00433.008991780038794130100
2010-12-13415.00432.00415.00431.0010584040044834116200
2010-12-10418.00420.00414.00419.0012364340051660167300
2010-12-09408.00419.00408.00417.0016327900067440515600
2010-12-08399.00402.00398.00402.004242550016993419700
2010-12-07400.00400.00396.00398.004984960019865316100
2010-12-06402.00404.00399.00401.002669760010707210700
2010-12-03405.00406.00400.00402.004728620019059240400
2010-12-02403.00404.00401.00401.004836610019450933700
2010-12-01395.00398.00391.00397.005509500021725260600
2010-11-30401.00404.00396.00396.004802960019202525100
2010-11-29400.00406.00398.00405.004261660017181187200
2010-11-26403.00406.00400.00401.003422190013777767500
2010-11-25408.00408.00401.00403.006556400026511676400
2010-11-24400.00407.00400.00405.007115740028710745400
2010-11-22418.00418.00412.00413.004980370020654399500
2010-11-19420.00420.00412.00414.009815660040889090900
2010-11-18398.00413.00397.00412.0014639740059583555000
2010-11-17387.00397.00386.00395.005266780020655801000
2010-11-16395.00396.00388.00391.005174460020256254500
2010-11-15397.00398.00389.00391.006015270023601000500
2010-11-12395.00397.00391.00392.005113990020130418100
2010-11-11397.00402.00396.00399.008125710032424637300
2010-11-10384.00398.00383.00393.0012390150048567022300
2010-11-09376.00380.00374.00377.004010590015099739600
2010-11-08382.00382.00374.00379.004845200018302299400
2010-11-05377.00382.00375.00377.007203120027234436700
2010-11-04375.00376.00369.00371.005586740020817406400
2010-11-02369.00370.00365.00367.005033180018481730900
2010-11-01371.00374.00364.00367.005678500020898538300
2010-10-29373.00377.00368.00375.007187970026771250300
2010-10-28372.00375.00369.00370.005375270019977496400
2010-10-27380.00381.00368.00373.0010521340039409193700
2010-10-26383.00384.00380.00380.004602490017574775500
2010-10-25385.00387.00381.00383.004309540016521704600
2010-10-22383.00386.00381.00383.005139890019728039500
2010-10-21383.00386.00380.00383.006032900023067191700
2010-10-20383.00387.00380.00387.005847980022434285400
2010-10-19386.00391.00385.00388.005850200022677395200
2010-10-18380.00386.00378.00382.007522730028693517500
2010-10-15393.00393.00383.00385.007814200030219929000
2010-10-14394.00402.00392.00396.0010019640039787553900
2010-10-13401.00403.00390.00394.006549060025955851800
2010-10-12408.00410.00399.00402.004203570016969966200
2010-10-08408.00412.00405.00406.006333680025882139500
2010-10-07403.00410.00401.00405.008323460033813427600
2010-10-06397.00405.00384.00401.0016344430064871686800
2010-10-05380.00394.00378.00391.0013835170053412841500
2010-10-04389.00390.00378.00382.008281590031786126900
2010-10-01389.00396.00382.00392.008384660032498908600
2010-09-30403.00404.00386.00389.0012760100050062069500
2010-09-29402.00406.00401.00404.003951110015950685400
2010-09-28403.00406.00402.00403.002987600012056509600
2010-09-27404.00408.00401.00407.004249810017203787800
2010-09-24402.00406.00401.00402.004005500016145416100
2010-09-22408.00409.00404.00405.003595470014602066000
2010-09-21417.00419.00408.00409.005175220021335087400
2010-09-17415.00418.00413.00414.004276780017765663400
2010-09-16422.00422.00412.00413.003986740016596503500
2010-09-15414.00424.00412.00417.005384170022518133900
2010-09-14414.00420.00413.00414.005742530023951607300
2010-09-13409.00416.00408.00411.005920420024399244700
2010-09-10403.00409.00402.00403.005342620021580315600
2010-09-09403.00403.00400.00402.00211318008492538800
2010-09-08404.00404.00399.00401.004058860016278816400
2010-09-07407.00414.00406.00408.005455800022333658900
2010-09-06405.00408.00402.00408.004141050016785465900
2010-09-03402.00404.00400.00403.004177720016806720400
2010-09-02406.00407.00398.00400.007078660028359340800
2010-09-01401.00402.00397.00402.004066250016258135800
2010-08-31406.00407.00399.00401.004448590017893249600
2010-08-30414.00419.00408.00410.004346760018023327600
2010-08-27405.00411.00404.00410.005184780021128385600
2010-08-26409.00411.00406.00411.004704120019200047400
2010-08-25409.00411.00405.00408.006041340024663350100
2010-08-24415.00417.00412.00416.005870160024330359200
2010-08-23419.00422.00417.00420.004054960017006659000
2010-08-20423.00428.00419.00421.007380350031243155500
2010-08-19423.00431.00421.00429.006317720026972119500
2010-08-18420.00428.00419.00423.006963920029512087900
2010-08-17412.00416.00411.00413.002437790010074912900
2010-08-16411.00417.00410.00416.002561140010608817500
2010-08-13412.00415.00410.00415.003008980012420498900
2010-08-12410.00415.00407.00413.005561800022832625900
2010-08-11428.00428.00418.00419.004073700017168310200
2010-08-10435.00436.00427.00430.003613120015549899700
2010-08-09432.00433.00429.00432.00205035008850703100
2010-08-06431.00435.00430.00434.003111060013473101000
2010-08-05434.00437.00429.00433.005474210023725178900
2010-08-04426.00433.00425.00430.005682590024385934600
2010-08-03436.00439.00427.00427.006776730029343480900
2010-08-02432.00434.00425.00427.004777650020534106100
2010-07-30433.00433.00422.00429.006457500027610894800
2010-07-29437.00440.00431.00433.007095870030874763800
2010-07-28428.00439.00428.00433.0011311730049033825700
2010-07-27411.00423.00410.00418.007381740030843413700
2010-07-26411.00413.00408.00408.003256730013368348400
2010-07-23404.00409.00403.00407.005427560022013332300
2010-07-22399.00402.00397.00400.004793510019137168000
2010-07-21401.00403.00396.00400.006049430024177426500
2010-07-20402.00407.00400.00401.006246200025123460300
2010-07-16411.00414.00404.00407.006315500025758572100
2010-07-15420.00421.00410.00412.005808570024045844700
2010-07-14428.00430.00421.00423.008664300036846105100
2010-07-13417.00421.00412.00420.006746320028093688500
2010-07-12422.00425.00414.00417.008786120036754456500
2010-07-09430.00430.00422.00426.004523170019263619200
2010-07-08424.00430.00424.00428.008244010035210161000
2010-07-07418.00423.00411.00414.007213140030028264100
2010-07-06403.00418.00400.00418.006855110028127612900
2010-07-05406.00411.00403.00406.005959250024254862300
2010-07-02401.00404.00398.00402.005068870020328937400
2010-07-01402.00404.00399.00401.005455050021869124400
2010-06-30401.00405.00399.00405.007425310029844680200
2010-06-29409.00414.00405.00407.006059220024825561800
2010-06-28417.00418.00408.00411.006685650027532923800
2010-06-25418.00426.00416.00419.007126250030003065100
2010-06-24428.00430.00420.00421.007350920031167269300
2010-06-23426.00432.00425.00428.003816430016365089900
2010-06-22428.00436.00426.00431.006183580026699833600
2010-06-21425.00432.00423.00428.005286180022617497400
2010-06-18425.00426.00416.00420.005181390021716457300
2010-06-17426.00429.00423.00426.004267350018166688200
2010-06-16433.00434.00429.00431.004081900017625107100
2010-06-15430.00432.00427.00428.004198710018049692200
2010-06-14430.00431.00427.00429.004551380019512497100
2010-06-11425.00432.00424.00429.0010757120046029998500
2010-06-10415.00417.00412.00416.004081600016920333300
2010-06-09416.00421.00410.00412.009739710040394984600
2010-06-08423.00424.00416.00419.009665660040558433100
2010-06-07436.00438.00427.00428.008151740035157977700
2010-06-04445.00447.00444.00445.003882070017297229500
2010-06-03445.00449.00444.00446.005148980022983341600
2010-06-02439.00448.00438.00440.007069090031190699400
2010-06-01441.00448.00440.00446.004850050021572735500
2010-05-31444.00448.00441.00441.004246070018845297800
2010-05-28451.00452.00443.00444.006907580030883830000
2010-05-27436.00447.00435.00445.007460870032924618400
2010-05-26439.00441.00435.00440.007196640031539967100
2010-05-25442.00444.00435.00437.009539410041809353400
2010-05-24445.00450.00441.00443.009874990044049709700
2010-05-21440.00447.00438.00444.0011276680049894527900
2010-05-20451.00454.00447.00449.006932500031232296000
2010-05-19444.00452.00440.00452.0011415690050881629900
2010-05-18455.00457.00448.00449.009884950044675051500
2010-05-17453.00455.00449.00453.009495440042935483800
2010-05-14460.00463.00451.00459.0010715800048992019900
2010-05-13455.00468.00454.00462.008906180040974404200
2010-05-12455.00460.00446.00449.0014877150067511262500
2010-05-11476.00480.00457.00460.0013318920062666425900
2010-05-10463.00472.00462.00468.0010453850048832670400
2010-05-07454.00463.00453.00460.0011834650054244556400
2010-05-06473.00476.00470.00472.0012348000058364545800
2010-04-30506.00508.00492.00494.007599980037878997100
2010-04-28497.00503.00496.00499.006539220032631640000
2010-04-27509.00510.00506.00509.003724540018928210500
2010-04-26509.00513.00507.00510.005564160028370194900
2010-04-23502.00507.00500.00501.005516730027773929200
2010-04-22512.00513.00505.00508.006314650032066363900
2010-04-21507.00514.00507.00514.009757530049772268000
2010-04-20500.00505.00498.00499.008317820041712379100
2010-04-19502.00504.00496.00498.009540370047627312300
2010-04-16515.00518.00512.00514.007134040036758152500
2010-04-15518.00520.00515.00517.007864360040678381900
2010-04-14510.00516.00509.00509.0010246250052456121500
2010-04-13512.00514.00504.00508.009374840047708661700
2010-04-12507.00517.00506.00512.0011741160060091403700
2010-04-09507.00509.00501.00504.006857670034639173300
2010-04-08502.00510.00501.00504.0010152200051254658000
2010-04-07492.00505.00491.00503.0017690320088532581000
2010-04-06488.00490.00483.00490.004699120022878441400
2010-04-05490.00492.00485.00488.003986610019481181600
2010-04-02490.00492.00485.00488.007376270036059263300
2010-04-01491.00493.00483.00484.007898570038430499600
2010-03-31495.00496.00489.00490.006795140033430597600
2010-03-30501.00504.00496.00497.007968680039770654000
2010-03-29477.00495.00476.00493.0010275360050260854900
2010-03-26474.00480.00472.00480.006586060031394258200
2010-03-25475.00475.00470.00471.004821200022780368800
2010-03-24474.00476.00469.00471.004537680021400432700
2010-03-23474.00475.00472.00473.003019440014292601500
2010-03-19474.00475.00471.00475.004261440020168261400
2010-03-18478.00479.00472.00473.003615510017176216200
2010-03-17478.00480.00475.00476.006734470032191455100
2010-03-16470.00477.00469.00474.005052130023938936900
2010-03-15469.00475.00468.00470.007440070035080835800
2010-03-12463.00468.00461.00467.006837910031754127400
2010-03-11462.00464.00459.00461.003980120018367272800
2010-03-10459.00461.00457.00457.003256910014927797200
2010-03-09464.00465.00461.00461.004324030020008463900
2010-03-08466.00467.00461.00462.006547670030372186500
2010-03-05456.00461.00455.00458.007170380032848610200
2010-03-04455.00456.00453.00454.003110520014141153500
2010-03-03456.00457.00453.00456.004603410020958870600
2010-03-02456.00458.00453.00455.004161570018945883600
2010-03-01454.00460.00453.00456.007422770033921927900
2010-02-26448.00451.00446.00449.005493520024652549100
2010-02-25451.00451.00448.00451.004202240018899010300
2010-02-24452.00453.00448.00450.005715890025708102900
2010-02-23457.00459.00453.00457.003457760015777595200
2010-02-22456.00460.00454.00456.005846180026696851000
2010-02-19457.00458.00449.00450.005453570024659961000
2010-02-18459.00463.00455.00456.007194640033022486600
2010-02-17449.00452.00447.00451.004658320020976083000
2010-02-16446.00449.00443.00444.006748380030090000100
2010-02-15453.00454.00444.00445.006582040029471878300
2010-02-12456.00458.00452.00454.007032840031928380500
2010-02-10458.00461.00453.00453.006283960028763791700
2010-02-09454.00460.00451.00456.006878030031338433800
2010-02-08455.00464.00453.00455.006490670029738938200
2010-02-05448.00457.00446.00457.007414230033535466000
2010-02-04477.00478.00456.00462.0011622210053766984200
2010-02-03481.00482.00475.00475.004156990019879477800
2010-02-02478.00480.00475.00478.005020880023995785900
2010-02-01475.00478.00465.00473.008692810041041687300
2010-01-29471.00474.00468.00468.007645820035956991300
2010-01-28476.00481.00472.00475.008814810042011673600
2010-01-27475.00478.00470.00473.007571130035856562000
2010-01-26490.00492.00470.00472.0012667960060854172400
2010-01-25486.00493.00485.00487.008961660043761563600
2010-01-22484.00495.00482.00493.0016133770078841582100
2010-01-21477.00496.00474.00492.0013862200067420036000
2010-01-20492.00493.00478.00482.0011531700055683105700
2010-01-19497.00498.00484.00486.009997560048939939000
2010-01-18501.00505.00496.00498.0015830940079135338900
2010-01-15495.00506.00493.00506.0019181210096015010800
2010-01-14484.00492.00483.00489.0011320770055337243100
2010-01-13483.00493.00477.00479.0013882800067469398700
2010-01-12476.00489.00474.00488.0015305530073833865100
2010-01-08480.00482.00473.00478.0012897990061525673800
2010-01-07478.00480.00474.00476.0016631090079346226800
2010-01-06460.00472.00457.00472.00231373500107761254900
2010-01-05455.00462.00450.00452.0016366860074523347400
2010-01-04458.00458.00451.00451.004611010020943784600

   ※ 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