[8306 東証1部] 三菱UFJ 日足 時系列データ (2012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 
2012-12-28455.00462.00448.00461.007491810034135098500
2012-12-27452.00459.00450.00451.009056300041213746500
2012-12-26450.00452.00447.00449.006068050027269414200
2012-12-25450.00452.00445.00446.006577800029466653100
2012-12-21450.00452.00429.00438.0013562260059831463400
2012-12-20435.00450.00433.00440.0017917390079038401100
2012-12-19430.00437.00425.00435.0016868670072934545900
2012-12-18397.00414.00397.00410.0012236450049878703700
2012-12-17396.00398.00393.00395.008539660033777509400
2012-12-14380.00390.00380.00388.008692270033381937400
2012-12-13382.00389.00382.00382.007467670028735401400
2012-12-12378.00380.00377.00378.003219780012185697400
2012-12-11376.00379.00374.00377.003338970012567683000
2012-12-10382.00383.00378.00379.003486670013252343400
2012-12-07380.00385.00378.00383.005061430019342005000
2012-12-06380.00381.00378.00378.005062370019204945800
2012-12-05372.00377.00371.00375.003186450011905491400
2012-12-04378.00378.00372.00375.004451860016693823300
2012-12-03380.00381.00377.00379.003270700012400750200
2012-11-30379.00383.00375.00377.006863240026022109200
2012-11-29377.00379.00375.00376.00243521009168269600
2012-11-28379.00379.00373.00373.003641950013680411100
2012-11-27378.00383.00377.00379.004935360018726783500
2012-11-26379.00385.00377.00377.006846000026094583800
2012-11-22375.00377.00372.00376.004522610016955268700
2012-11-21373.00375.00369.00371.003780080014069485300
2012-11-20374.00374.00366.00369.004049340014979259700
2012-11-19375.00376.00369.00369.005580160020791316200
2012-11-16360.00371.00359.00366.007852080028692080800
2012-11-15348.00358.00346.00356.006090260021526789700
2012-11-14349.00349.00345.00345.004576800015880999700
2012-11-13350.00352.00348.00350.00272176009517889300
2012-11-12352.00353.00350.00350.00280188009852084200
2012-11-09354.00355.00352.00355.00230268008140827000
2012-11-08355.00357.00355.00356.00253323009014459100
2012-11-07361.00362.00358.00359.003147240011322977600
2012-11-06358.00359.00357.00358.00263258009422863000
2012-11-05360.00363.00359.00361.00171722006192176300
2012-11-02362.00363.00360.00362.003585230012973309800
2012-11-01360.00361.00356.00358.004589630016436128600
2012-10-31362.00364.00355.00361.006529060023608689500
2012-10-30362.00366.00360.00360.004518730016368456600
2012-10-29363.00365.00361.00362.00264048009585378300
2012-10-26366.00368.00360.00362.004343350015779953300
2012-10-25362.00367.00361.00366.004607110016760260500
2012-10-24364.00371.00364.00365.005018480018406185800
2012-10-23374.00375.00366.00369.004497910016616145600
2012-10-22367.00373.00367.00373.003610630013379765400
2012-10-19371.00375.00369.00373.004170720015510730600
2012-10-18368.00375.00368.00372.006000920022299060400
2012-10-17365.00367.00363.00364.003781900013797086000
2012-10-16362.00365.00360.00361.004639390016828096200
2012-10-15357.00360.00354.00357.003338840011919266800
2012-10-12356.00358.00353.00357.004184320014883270900
2012-10-11352.00358.00352.00355.005662300020075271200
2012-10-10354.00357.00352.00356.004446040015779480000
2012-10-09365.00367.00358.00359.005292100019130536100
2012-10-05370.00371.00363.00367.004403970016135586200
2012-10-04361.00372.00361.00368.005054780018597671700
2012-10-03361.00363.00359.00360.003117910011234079000
2012-10-02364.00366.00361.00362.00266983009712116500
2012-10-01364.00365.00359.00363.003409720012336509200
2012-09-28372.00374.00364.00366.005845750021522131100
2012-09-27367.00375.00366.00371.003681260013624006700
2012-09-26371.00373.00368.00369.004813150017852951000
2012-09-25375.00379.00373.00379.005062500019081535000
2012-09-24375.00380.00373.00376.003812370014349937500
2012-09-21379.00380.00374.00375.005686190021483337200
2012-09-20384.00389.00377.00379.007190400027465027400
2012-09-19388.00398.00385.00388.007374150028888275800
2012-09-18383.00392.00381.00389.006105850023647199700
2012-09-14375.00386.00374.00383.007851870029860601800
2012-09-13368.00371.00365.00369.002982020010992148900
2012-09-12362.00369.00362.00367.004122570015105725500
2012-09-11361.00363.00358.00362.002805560010106351700
2012-09-10364.00367.00361.00366.003525250012857588800
2012-09-07362.00363.00357.00363.005570520020108610600
2012-09-06351.00356.00349.00354.003173180011172885700
2012-09-05354.00355.00351.00351.00230013008099481500
2012-09-04360.00360.00353.00358.003310520011805179900
2012-09-03356.00363.00355.00356.004398270015759519400
2012-08-31360.00363.00356.00356.003332560011948860500
2012-08-30365.00367.00362.00364.003087090011236328900
2012-08-29362.00367.00360.00365.003272830011932680100
2012-08-28365.00367.00359.00362.006235440022574272700
2012-08-27371.00372.00367.00368.00247190009136621000
2012-08-24371.00372.00367.00369.003877600014334926200
2012-08-23371.00375.00369.00375.003968420014749075000
2012-08-22373.00374.00369.00373.003523290013097002000
2012-08-21369.00374.00368.00372.003944750014661848400
2012-08-20375.00375.00367.00368.003075900011399791200
2012-08-17367.00371.00365.00370.005830980021485305200
2012-08-16363.00365.00361.00362.004348070015798563300
2012-08-15360.00361.00356.00359.003403270012181111000
2012-08-14369.00370.00356.00361.005597410020262078200
2012-08-13368.00368.00364.00368.00267108009793587300
2012-08-10367.00371.00363.00367.005430090019945961900
2012-08-09370.00375.00369.00374.006207680023095623300
2012-08-08382.00384.00371.00375.005390540020336751900
2012-08-07375.00380.00374.00378.002874690010839848600
2012-08-06378.00380.00375.00375.004343780016380467500
2012-08-03367.00371.00365.00370.004930120018151011600
2012-08-02370.00378.00370.00375.006975830026140930800
2012-08-01375.00377.00368.00372.006870900025531197700
2012-07-31382.00387.00376.00381.007054700026864963400
2012-07-30386.00387.00381.00385.004323840016598008500
2012-07-27376.00380.00373.00380.007337340027631788200
2012-07-26357.00371.00355.00368.007834890028587231700
2012-07-25354.00356.00350.00353.005882860020768429200
2012-07-24356.00361.00354.00358.005168990018473641900
2012-07-23362.00364.00358.00359.004679890016915929100
2012-07-20380.00381.00365.00368.007154800026526406800
2012-07-19378.00382.00377.00381.005130770019493632200
2012-07-18378.00381.00372.00373.004537310017101640700
2012-07-17376.00382.00374.00377.005147690019453241700
2012-07-13375.00377.00371.00375.005472340020490104600
2012-07-12387.00387.00377.00379.005722670021806980700
2012-07-11381.00387.00379.00386.004705110018036229900
2012-07-10386.00391.00383.00383.003625240014010782800
2012-07-09388.00390.00386.00387.003225720012517291500
2012-07-06393.00398.00391.00394.005414330021336583900
2012-07-05391.00398.00390.00397.005285220020862050000
2012-07-04394.00396.00389.00392.005021100019712399400
2012-07-03386.00393.00385.00392.008052940031350040600
2012-07-02385.00386.00379.00380.005103580019509625700
2012-06-29372.00381.00368.00378.006405260024099496000
2012-06-28367.00376.00367.00372.008354020031063645500
2012-06-27357.00363.00355.00362.007234030026009388100
2012-06-26359.00363.00352.00356.006747730024118224600
2012-06-25369.00370.00363.00364.003120510011433347500
2012-06-22367.00373.00366.00368.005424650019999972400
2012-06-21374.00375.00370.00372.004905640018299780200
2012-06-20366.00372.00365.00370.005862920021618988500
2012-06-19359.00363.00357.00360.003690470013286073100
2012-06-18368.00369.00363.00363.003806340013933598300
2012-06-15354.00357.00351.00356.005439210019273218300
2012-06-14346.00355.00346.00350.004412600015492303100
2012-06-13350.00350.00343.00348.003489410012115787900
2012-06-12343.00347.00342.00347.004168730014370212800
2012-06-11354.00355.00350.00351.004179940014743914400
2012-06-08353.00354.00343.00347.005855470020429770400
2012-06-07352.00356.00350.00355.005329300018847089500
2012-06-06339.00348.00336.00345.007572270025966434800
2012-06-05333.00340.00332.00337.006011710020163303000
2012-06-04330.00332.00328.00331.003716100012267080500
2012-06-01336.00340.00336.00337.003057130010310274600
2012-05-31337.00340.00336.00340.005114180017280349500
2012-05-30345.00348.00341.00342.005898010020269964500
2012-05-29342.00349.00339.00349.007642450026271600800
2012-05-28341.00344.00340.00343.005033260017222535400
2012-05-25344.00345.00339.00342.005954890020360263300
2012-05-24337.00345.00336.00342.007336390024940445300
2012-05-23343.00345.00338.00339.007565970025773002300
2012-05-22340.00345.00337.00342.005815890019835781600
2012-05-21339.00342.00335.00336.004845990016369771600
2012-05-18340.00342.00336.00339.007516710025468755700
2012-05-17343.00354.00340.00351.006489860022525121300
2012-05-16350.00352.00339.00344.006863460023728496200
2012-05-15348.00349.00343.00349.005434110018826599400
2012-05-14353.00356.00351.00353.003377800011938482100
2012-05-11357.00359.00350.00351.005822020020592268100
2012-05-10359.00362.00356.00357.005594030020100913100
2012-05-09364.00364.00359.00360.005606000020235872400
2012-05-08369.00369.00364.00366.004710980017272339200
2012-05-07362.00366.00361.00364.004709010017133073900
2012-05-02379.00379.00374.00376.004419500016641305600
2012-05-01382.00383.00372.00374.005919580022348638900
2012-04-27386.00400.00384.00387.009875530038498367300
2012-04-26393.00394.00387.00388.004226480016519603300
2012-04-25388.00391.00387.00387.005322780020695875000
2012-04-24386.00387.00383.00383.005518800021249613200
2012-04-23397.00399.00392.00392.005105410020152693600
2012-04-20398.00399.00394.00396.005631260022341711300
2012-04-19399.00402.00397.00400.006855750027381964800
2012-04-18399.00400.00395.00397.005364500021328015600
2012-04-17389.00393.00385.00386.005781440022493569000
2012-04-16396.00397.00388.00388.006503850025512259400
2012-04-13398.00404.00396.00402.009534980038208837100
2012-04-12391.00392.00384.00388.007450300028881808400
2012-04-11387.00392.00385.00390.009397820036453796200
2012-04-10394.00399.00393.00394.006861840027168268500
2012-04-09395.00396.00391.00391.007784460030620117600
2012-04-06402.00406.00400.00402.006281990025275943600
2012-04-05403.00409.00400.00406.007993410032312379700
2012-04-04417.00420.00408.00411.007123110029392610500
2012-04-03424.00424.00415.00418.005533330023204899700
2012-04-02421.00427.00419.00426.008605960036490826600
2012-03-30420.00420.00410.00412.007156330029655438900
2012-03-29429.00431.00418.00420.006842900029007153800
2012-03-28437.00437.00429.00430.006268940027150117100
2012-03-27431.00442.00430.00442.008020730035035302200
2012-03-26429.00430.00422.00424.004717910020078833200
2012-03-23428.00431.00425.00426.006181410026449778100
2012-03-22433.00439.00432.00435.005373320023385131700
2012-03-21443.00446.00433.00434.007826960034426518700
2012-03-19440.00448.00437.00445.005988150026572144100
2012-03-16433.00439.00431.00439.005569980024282541600
2012-03-15436.00437.00429.00433.006290570027285852500
2012-03-14432.00433.00429.00433.008313960035886138300
2012-03-13421.00428.00420.00422.009858760041758079000
2012-03-12426.00429.00418.00419.008274340034996423100
2012-03-09420.00429.00416.00425.0012688140053615571900
2012-03-08410.00418.00408.00415.008830680036570871500
2012-03-07400.00406.00400.00404.007681110030930877800
2012-03-06413.00415.00408.00408.006496580026694464500
2012-03-05416.00418.00411.00413.004751500019675412300
2012-03-02419.00421.00414.00415.009211300038491691000
2012-03-01420.00425.00412.00415.007679230032081573400
2012-02-29429.00431.00418.00420.008154460034755460900
2012-02-28414.00423.00411.00422.009413610039181029300
2012-02-27424.00429.00420.00420.009038940038411234300
2012-02-24406.00419.00406.00416.0010178100042128908000
2012-02-23404.00412.00400.00409.0010186430041298590100
2012-02-22405.00412.00403.00411.007733470031478535600
2012-02-21411.00414.00405.00407.006130430025083549400
2012-02-20412.00414.00409.00411.006481040026664219600
2012-02-17414.00414.00404.00406.008991940036713073000
2012-02-16403.00409.00400.00401.008356560033765376600
2012-02-15395.00411.00394.00408.0011936850048269456800
2012-02-14385.00394.00383.00392.007889300030715932800
2012-02-13383.00392.00383.00387.006873440026644054000
2012-02-10394.00395.00383.00385.008289250032161388900
2012-02-09393.00398.00386.00396.008989650035274729600
2012-02-08382.00390.00381.00390.007661930029576375600
2012-02-07375.00380.00374.00380.004976850018805157400
2012-02-06380.00381.00374.00375.005625190021235238600
2012-02-03366.00372.00366.00369.006724380024823297300
2012-02-02365.00373.00365.00368.0010055040037067522600
2012-02-01352.00360.00351.00359.005892670021006459900
2012-01-31351.00356.00348.00349.007189690025338573500
2012-01-30352.00354.00349.00352.003357890011808438500
2012-01-27354.00356.00351.00351.004255260015027518700
2012-01-26357.00359.00355.00356.003232250011520909900
2012-01-25355.00362.00353.00359.005106220018258273900
2012-01-24358.00359.00354.00357.004639270016547462200
2012-01-23352.00357.00350.00355.005554640019676612300
2012-01-20344.00352.00343.00350.0011674000040642052300
2012-01-19334.00336.00332.00333.004236840014132065300
2012-01-18328.00333.00327.00328.004167880013750210000
2012-01-17327.00330.00326.00329.00248275008144551700
2012-01-16331.00331.00325.00325.003428390011225291000
2012-01-13335.00337.00333.00334.00285024009544382500
2012-01-12336.00337.00331.00333.003171340010562648900
2012-01-11335.00337.00333.00336.003894240013049907600
2012-01-10335.00339.00331.00332.003710960012425956200
2012-01-06335.00338.00331.00333.00290466009710213600
2012-01-05339.00340.00333.00334.00282445009504120000
2012-01-04331.00340.00330.00338.004911240016471956400

   ※ 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。 

Twitter