[8306 東証1部] 三菱UFJ 日足 時系列データ (2011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 
2011-12-30324.00327.00323.00327.00191210006214869600
2011-12-29323.00325.00322.00323.00219096007089760100
2011-12-28326.00326.00323.00323.00135468004388987600
2011-12-27326.00327.00325.00326.0098452003210776200
2011-12-26326.00328.00325.00326.00117836003842572500
2011-12-22326.00327.00325.00326.00156963005114064700
2011-12-21329.00330.00325.00327.00215603007057319300
2011-12-20327.00327.00324.00324.00262425008533114200
2011-12-19327.00328.00325.00325.00226400007381895200
2011-12-16330.00331.00327.00329.00302181009941510800
2011-12-15331.00333.00328.00329.003056360010096191900
2011-12-14336.00336.00332.00333.004178100013945554600
2011-12-13341.00342.00337.00338.005327600018083480700
2011-12-12345.00349.00344.00348.004049640014046949100
2011-12-09340.00346.00340.00342.005936940020294531500
2011-12-08347.00353.00346.00346.006305130021968248700
2011-12-07345.00351.00344.00348.005442330018943634700
2011-12-06344.00349.00343.00344.004434920015329438800
2011-12-05341.00346.00340.00345.004272610014687784900
2011-12-02337.00339.00337.00338.003595720012153617400
2011-12-01341.00343.00336.00338.006400690021738264300
2011-11-30326.00331.00325.00328.004233420013870376900
2011-11-29327.00331.00325.00331.004388530014382577000
2011-11-28325.00327.00321.00326.004027720013077693100
2011-11-25318.00323.00318.00320.003375740010800225300
2011-11-24320.00324.00319.00320.003905710012538155700
2011-11-22320.00326.00320.00324.003121060010100361800
2011-11-21322.00325.00322.00323.003902310012619205000
2011-11-18327.00328.00324.00325.003918020012744739300
2011-11-17327.00331.00326.00331.003947720012983475700
2011-11-16334.00335.00330.00331.004117750013671208900
2011-11-15335.00339.00333.00334.003810920012799950900
2011-11-14335.00337.00332.00334.003930180013146821000
2011-11-11329.00330.00325.00328.004061330013299039900
2011-11-10327.00329.00323.00329.006865680022403288900
2011-11-09337.00341.00333.00338.005808250019600546800
2011-11-08343.00344.00331.00334.004542680015331508000
2011-11-07341.00344.00339.00342.003342230011410439800
2011-11-04340.00343.00335.00339.004158780014079460100
2011-11-02339.00339.00332.00334.005098910017063169100
2011-11-01343.00347.00341.00342.003491630011998998800
2011-10-31353.00357.00345.00345.005484520019177947000
2011-10-28359.00362.00352.00353.007868490028128108900
2011-10-27333.00352.00330.00350.007328650025103905400
2011-10-26332.00335.00330.00331.003112890010328297300
2011-10-25337.00338.00331.00334.003657260012217915100
2011-10-24338.00341.00335.00338.002958030010008948700
2011-10-21337.00338.00333.00335.00186717006264621900
2011-10-20342.00342.00335.00337.00230684007803468700
2011-10-19338.00341.00336.00338.00287551009728063300
2011-10-18334.00336.00333.00335.00223202007473851900
2011-10-17338.00343.00336.00341.003448700011728012800
2011-10-14335.00339.00334.00335.00262290008812329000
2011-10-13340.00341.00336.00340.003511010011911605800
2011-10-12334.00336.00332.00333.003012850010058577800
2011-10-11339.00340.00334.00336.003642630012267714700
2011-10-07333.00335.00328.00328.004143010013764208700
2011-10-06328.00334.00325.00326.004541390014946857400
2011-10-05332.00333.00324.00325.005624100018362701600
2011-10-04334.00335.00327.00331.007400930024466321200
2011-10-03344.00346.00336.00344.004675050015978939200
2011-09-30356.00359.00349.00354.005949770021082625700
2011-09-29341.00355.00341.00355.007056790024627962000
2011-09-28342.00348.00341.00347.005585870019322437800
2011-09-27337.00345.00336.00343.005336170018161440300
2011-09-26331.00332.00325.00329.004530300014870030900
2011-09-22330.00333.00327.00332.003469770011450722800
2011-09-21335.00338.00334.00337.00280597009438804800
2011-09-20338.00340.00334.00335.003265120011007054700
2011-09-16338.00346.00336.00345.006667800022795585300
2011-09-15329.00332.00328.00330.00279315009216391600
2011-09-14330.00333.00323.00325.004628460015149328300
2011-09-13326.00334.00323.00331.004018430013213905600
2011-09-12322.00325.00322.00323.003550850011471598500
2011-09-09327.00334.00327.00332.004638570015298372600
2011-09-08333.00335.00327.00327.00291196009617796300
2011-09-07328.00331.00326.00329.004677450015377076200
2011-09-06328.00330.00322.00325.005236740017067987200
2011-09-05337.00337.00333.00334.00265350008880143500
2011-09-02344.00347.00341.00342.004291990014728525800
2011-09-01347.00350.00346.00347.003851020013393818000
2011-08-31342.00344.00340.00344.004071180013956909200
2011-08-30341.00347.00340.00340.005904830020254995700
2011-08-29337.00339.00332.00334.003730640012510067300
2011-08-26332.00335.00330.00335.004255440014167965000
2011-08-25331.00337.00329.00333.008942800029793238100
2011-08-24342.00345.00329.00332.0011309970037967202000
2011-08-23345.00348.00338.00342.0010194650034945951700
2011-08-22349.00352.00345.00347.004337990015118452200
2011-08-19350.00354.00349.00352.005191490018242560700
2011-08-18361.00362.00357.00358.00263795009477271200
2011-08-17355.00364.00355.00362.003525310012693070700
2011-08-16362.00364.00355.00358.004384690015764895300
2011-08-15359.00360.00354.00357.003693060013192705000
2011-08-12360.00361.00353.00357.005438440019394958400
2011-08-11354.00359.00353.00357.006577320023394553800
2011-08-10370.00372.00362.00364.005609790020604154400
2011-08-09356.00363.00348.00363.0012264260043605027700
2011-08-08374.00375.00369.00372.005546450020610601700
2011-08-05375.00382.00375.00382.005884000022242790300
2011-08-04393.00396.00389.00392.004478570017566844000
2011-08-03392.00393.00389.00392.005255370020547549000
2011-08-02404.00406.00397.00400.004867970019527461700
2011-08-01406.00415.00403.00408.008988620036840170400
2011-07-29396.00402.00392.00392.005678060022480566400
2011-07-28395.00398.00395.00397.003586750014211642800
2011-07-27403.00406.00399.00403.004452850017897263800
2011-07-26402.00408.00401.00406.005521860022330442300
2011-07-25406.00407.00398.00399.005220840020950569800
2011-07-22407.00412.00406.00407.007308680029853707000
2011-07-21393.00396.00392.00394.003250550012792111800
2011-07-20391.00393.00387.00389.003133010012213779300
2011-07-19384.00384.00381.00383.006118470023418942600
2011-07-15391.00395.00390.00393.003712440014563662800
2011-07-14397.00399.00389.00392.007971520031388554700
2011-07-13393.00403.00393.00398.007240950028840543500
2011-07-12401.00403.00396.00397.006633640026444548500
2011-07-11410.00413.00407.00409.004658820019074415000
2011-07-08418.00419.00413.00415.005014590020846254700
2011-07-07410.00416.00408.00414.006417130026398222800
2011-07-06410.00411.00405.00410.007143530029161833200
2011-07-05410.00414.00408.00412.006493400026682912800
2011-07-04406.00410.00405.00409.005878420023966208300
2011-07-01396.00400.00394.00398.005564590022097571000
2011-06-30388.00393.00387.00390.009127700035605333400
2011-06-29381.00383.00378.00382.002979480011347782300
2011-06-28380.00382.00374.00378.005008950018970507800
2011-06-27374.00379.00371.00376.004604660017253184600
2011-06-24371.00377.00371.00376.003201970011995190000
2011-06-23370.00375.00368.00371.004665460017348945500
2011-06-22364.00373.00364.00371.005942380021951738700
2011-06-21363.00364.00358.00362.003334280012042580300
2011-06-20362.00365.00359.00361.003992980014465417800
2011-06-17366.00367.00359.00362.003907890014166506400
2011-06-16366.00371.00365.00366.003165180011619797100
2011-06-15376.00376.00370.00371.00234468008730684500
2011-06-14363.00375.00363.00372.004956490018349316400
2011-06-13361.00365.00358.00364.00265366009610320100
2011-06-10368.00372.00363.00364.006474820023780061800
2011-06-09363.00363.00356.00362.004717200016967098000
2011-06-08364.00367.00361.00363.005096350018529349700
2011-06-07357.00361.00355.00360.004630190016573632200
2011-06-06366.00367.00356.00359.009014430032519010900
2011-06-03371.00373.00368.00370.004968960018394203800
2011-06-02374.00376.00369.00374.006910280025776598300
2011-06-01376.00381.00371.00380.007975930030028410800
2011-05-31370.00375.00369.00375.005991380022324096200
2011-05-30374.00375.00368.00373.004287790015941239100
2011-05-27375.00382.00372.00377.005741590021637894600
2011-05-26374.00376.00371.00374.003122620011644852900
2011-05-25372.00376.00371.00373.005132280019155703700
2011-05-24367.00372.00367.00370.002947720010890440600
2011-05-23371.00375.00368.00371.005905620021918214800
2011-05-20378.00383.00374.00375.005722090021632196800
2011-05-19387.00388.00377.00378.006063390023171416300
2011-05-18380.00389.00379.00386.005845260022450374500
2011-05-17376.00381.00373.00377.005334430020097180600
2011-05-16383.00383.00375.00377.006350650024039183900
2011-05-13399.00401.00372.00383.0014059070053937777800
2011-05-12394.00399.00391.00394.005725010022640092800
2011-05-11403.00404.00395.00397.006208960024822763200
2011-05-10396.00401.00395.00399.005384010021436962700
2011-05-09396.00398.00394.00395.004812460019052948500
2011-05-06388.00394.00387.00393.004875220019055931300
2011-05-02397.00397.00392.00395.004938380019520404000
2011-04-28385.00388.00381.00387.005631190021680586900
2011-04-27384.00386.00379.00380.004593580017551297700
2011-04-26379.00380.00375.00379.003434270012987952100
2011-04-25374.00383.00374.00379.003640760013846818300
2011-04-22374.00378.00367.00375.008810190032877535700
2011-04-21379.00380.00372.00374.006159970023126705800
2011-04-20379.00380.00376.00380.004385250016597254500
2011-04-19376.00381.00373.00377.006152210023180937600
2011-04-18391.00392.00380.00381.006110330023484208600
2011-04-15399.00402.00389.00391.006873220027089394200
2011-04-14397.00399.00392.00398.007936560031428419700
2011-04-13390.00397.00390.00397.005357800021075527500
2011-04-12386.00391.00385.00390.005643420021874596100
2011-04-11390.00395.00387.00390.005634380021998022900
2011-04-08378.00393.00374.00393.009756690037727419200
2011-04-07379.00386.00378.00381.009460890036134914900
2011-04-06376.00379.00370.00372.009888960036990715400
2011-04-05389.00390.00377.00382.008220060031451212600
2011-04-04393.00395.00383.00385.008379770032527463200
2011-04-01388.00398.00387.00390.009139520035992716200
2011-03-31381.00386.00378.00384.009226310035292265300
2011-03-30380.00381.00373.00374.009254650034779849500
2011-03-29390.00390.00375.00378.0012318070046856340000
2011-03-28394.00398.00390.00395.009133260035982598000
2011-03-25397.00398.00385.00390.008585600033514898800
2011-03-24399.00401.00390.00392.008569510033955579200
2011-03-23401.00408.00396.00402.009698270038975688900
2011-03-22397.00407.00390.00405.0010752380042801526800
2011-03-18370.00377.00368.00374.0011226500041850908300
2011-03-17359.00370.00356.00363.0015468200056266426900
2011-03-16386.00389.00370.00381.0014154730054000682100
2011-03-15387.00389.00321.00365.0018071690065652326700
2011-03-14399.00411.00396.00400.0015927570064156555400
2011-03-11434.00439.00431.00431.008649750037587964200
2011-03-10447.00447.00440.00442.003519370015564819600
2011-03-09449.00452.00446.00449.005651810025364281400
2011-03-08446.00447.00441.00443.006229300027667268000
2011-03-07451.00452.00445.00447.003866700017325797000
2011-03-04461.00462.00453.00454.005418770024788092200
2011-03-03453.00455.00450.00453.005080020023001675400
2011-03-02458.00460.00453.00453.006224250028367058100
2011-03-01457.00468.00456.00468.006655750030850916200
2011-02-28451.00454.00447.00453.005150060023210749400
2011-02-25449.00452.00446.00450.005599110025144643200
2011-02-24448.00457.00446.00447.007973160035943519800
2011-02-23445.00457.00444.00448.007921260035622553100
2011-02-22464.00467.00451.00453.008948690040861280100
2011-02-21468.00472.00466.00470.004356980020445589300
2011-02-18472.00476.00469.00471.007423640035051358900
2011-02-17474.00476.00472.00474.005896190027932585700
2011-02-16468.00476.00468.00470.009432590044591635700
2011-02-15469.00470.00466.00467.004986600023328271500
2011-02-14462.00471.00461.00468.007270990033933437400
2011-02-10454.00460.00452.00458.005536050025280857800
2011-02-09459.00462.00455.00456.009704360044488690400
2011-02-08451.00457.00447.00456.007919870035824279000
2011-02-07447.00451.00443.00447.006155030027498778600
2011-02-04442.00446.00439.00440.005804510025704075700
2011-02-03443.00444.00434.00436.005284360023198651600
2011-02-02429.00445.00428.00444.0011192290049085133100
2011-02-01429.00430.00421.00425.005253130022323562000
2011-01-31423.00430.00422.00426.006725020028620152100
2011-01-28443.00444.00431.00434.009951610043361889500
2011-01-27448.00451.00443.00446.007422800033104361400
2011-01-26452.00454.00447.00449.005390620024274633600
2011-01-25442.00454.00441.00454.006783610030536902200
2011-01-24445.00445.00433.00441.007590680033267692600
2011-01-21456.00456.00440.00443.008746230039084129900
2011-01-20459.00462.00453.00455.006434480029375223300
2011-01-19460.00463.00456.00460.005822690026747625100
2011-01-18455.00463.00453.00457.006335760029068453600
2011-01-17463.00464.00453.00457.005142000023508839800
2011-01-14462.00469.00457.00457.008877220041135185400
2011-01-13466.00468.00462.00464.0010052320046708818800
2011-01-12445.00460.00445.00458.0013138470059751671400
2011-01-11444.00446.00441.00442.005584650024766259500
2011-01-07445.00448.00442.00444.006300700028020225100
2011-01-06442.00447.00440.00446.006061030026889752500
2011-01-05444.00444.00438.00439.003596680015841833100
2011-01-04446.00447.00443.00445.004292290019123119700

   ※ 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