[8306 東証1部] 三菱UFJフィナンシャル・グループ 日足 時系列データ (2013年)

[8306 東証1部] 三菱UFJフィナンシャル・グループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30681.00696.00678.00694.0010366020071212417600
2013-12-27676.00678.00667.00677.008275310055744317800
2013-12-26658.00673.00657.00669.009836540065645392100
2013-12-25653.00655.00650.00654.005323040034727970000
2013-12-24658.00660.00653.00654.006579640043193906400
2013-12-20657.00660.00654.00654.006540300042945692600
2013-12-19662.00664.00656.00660.008516530056168088300
2013-12-18632.00649.00632.00649.007337530047091227500
2013-12-17635.00637.00631.00633.003902770024733299800
2013-12-16631.00635.00630.00631.004059330025647921400
2013-12-13641.00644.00631.00635.0011666420074443386100
2013-12-12640.00643.00636.00641.004738100030307759800
2013-12-11647.00648.00639.00644.004647410029943440200
2013-12-10649.00653.00644.00651.004368250028379703800
2013-12-09651.00655.00648.00650.005170370033670107700
2013-12-06644.00645.00637.00643.005059370032433225600
2013-12-05646.00652.00641.00643.005141500033207459100
2013-12-04655.00659.00647.00648.007879910051355224800
2013-12-03664.00674.00660.00663.0010357180069147660100
2013-12-02660.00667.00659.00661.005992220039668349900
2013-11-29657.00659.00655.00659.004153940027299933000
2013-11-28660.00661.00656.00659.003237740021317285600
2013-11-27659.00661.00653.00654.003852220025338041600
2013-11-26659.00664.00655.00663.005365840035452941100
2013-11-25661.00665.00657.00660.005723530037818122700
2013-11-22668.00669.00654.00656.008091550053587469600
2013-11-21657.00664.00655.00661.006506560042945014200
2013-11-20662.00662.00651.00653.003487760022862280600
2013-11-19662.00663.00655.00658.004467160029435844600
2013-11-18665.00669.00659.00664.0010438590069400935000
2013-11-15652.00660.00648.00658.0013547720088573805500
2013-11-14645.00649.00639.00645.008688680055994115900
2013-11-13633.00637.00628.00635.006633610042013363300
2013-11-12614.00626.00614.00626.006289850039151575500
2013-11-11615.00617.00610.00613.003186830019550782900
2013-11-08609.00613.00606.00608.003957540024085689000
2013-11-07620.00621.00612.00616.003352280020664263400
2013-11-06613.00620.00613.00618.003527020021746949100
2013-11-05621.00622.00613.00615.003232960019923760700
2013-11-01627.00627.00615.00617.003202060019831553500
2013-10-31628.00632.00620.00620.004226200026477922400
2013-10-30629.00633.00627.00629.004479170028200672100
2013-10-29625.00627.00621.00622.003212260020035901500
2013-10-28622.00630.00619.00629.004022580025119280000
2013-10-25626.00626.00615.00615.004042410024992811900
2013-10-24626.00628.00618.00627.004083230025433833500
2013-10-23642.00645.00628.00629.003673920023382647200
2013-10-22637.00640.00636.00639.002445010015600787400
2013-10-21641.00644.00635.00635.002521360016093752700
2013-10-18645.00646.00637.00638.003841270024623717800
2013-10-17640.00644.00633.00637.003787120024201576200
2013-10-16631.00634.00628.00630.002254180014211808000
2013-10-15639.00640.00631.00633.003609130022959743700
2013-10-11630.00638.00629.00636.006873450043572207600
2013-10-10620.00626.00615.00621.004552150028245737700
2013-10-09603.00623.00599.00622.005192830031802844900
2013-10-08605.00611.00598.00609.006256270037838688200
2013-10-07620.00625.00605.00605.005800470035546157300
2013-10-04611.00615.00606.00611.004393570026833818900
2013-10-03618.00622.00616.00616.003775120023335204800
2013-10-02625.00629.00614.00616.004652840028866842200
2013-10-01629.00632.00624.00625.003889210024426814800
2013-09-30631.00633.00626.00627.004187460026355316300
2013-09-27653.00656.00641.00644.005179830033662380200
2013-09-26643.00653.00638.00653.005065300032677918700
2013-09-25647.00653.00645.00652.004536690029433814000
2013-09-24647.00652.00644.00649.003930920025470396400
2013-09-20657.00662.00651.00654.007163890047040147200
2013-09-19650.00654.00642.00653.006711260043551000900
2013-09-18633.00649.00630.00642.006847340043883320600
2013-09-17634.00637.00629.00631.003181820020142848100
2013-09-13629.00640.00628.00631.005956990037587481400
2013-09-12629.00632.00626.00632.002173050013685469400
2013-09-11641.00642.00628.00632.004174930026512506100
2013-09-10629.00643.00627.00635.007280580046239740400
2013-09-09630.00630.00620.00623.004974140031112459400
2013-09-06617.00620.00610.00613.003857640023658462500
2013-09-05623.00624.00613.00618.004607100028472351300
2013-09-04603.00623.00597.00620.006435580039305676300
2013-09-03588.00612.00588.00607.009087100054945581800
2013-09-02578.00580.00575.00578.003598870020780220000
2013-08-30586.00594.00576.00576.005747210033444794100
2013-08-29581.00586.00580.00582.003194940018616864400
2013-08-28580.00586.00576.00584.004681770027188797000
2013-08-27598.00603.00595.00596.002753660016502159700
2013-08-26604.00605.00597.00599.002188620013145760200
2013-08-23598.00607.00595.00602.005099420030700222000
2013-08-22587.00592.00583.00588.003704430021754045800
2013-08-21586.00590.00581.00586.004126210024182179100
2013-08-20594.00602.00586.00588.005077530030140240500
2013-08-19597.00601.00593.00597.003615370021572268500
2013-08-16597.00600.00593.00597.004663740027813214500
2013-08-15607.00609.00602.00605.003926670023755974000
2013-08-14615.00617.00604.00612.005032200030691499800
2013-08-13607.00613.00604.00609.003620450022039156000
2013-08-12605.00608.00599.00602.004464360026912376300
2013-08-09615.00617.00607.00609.003792980023191336100
2013-08-08607.00624.00606.00607.006238620038380235300
2013-08-07625.00627.00610.00611.005351240033102768400
2013-08-06630.00636.00622.00636.004272760026880416800
2013-08-05635.00636.00627.00634.004234080026761856700
2013-08-02635.00645.00634.00643.007252920046425408400
2013-08-01607.00625.00603.00625.006995290043041251700
2013-07-31609.00616.00601.00601.005244050031952304000
2013-07-30608.00616.00602.00609.005770130035153102900
2013-07-29608.00615.00598.00603.007693780046545992100
2013-07-26642.00643.00624.00628.009696310061275967500
2013-07-25670.00670.00656.00659.003813080025263095300
2013-07-24671.00672.00666.00668.002963270019790163300
2013-07-23665.00675.00665.00670.004395270029502909900
2013-07-22673.00674.00665.00672.005675650037984237500
2013-07-19675.00677.00657.00674.008198740054881731500
2013-07-18665.00672.00664.00669.008211300054915840700
2013-07-17657.00663.00656.00662.004287410028274383800
2013-07-16664.00665.00659.00662.005209760034505726700
2013-07-12654.00659.00653.00655.005352990035118581000
2013-07-11646.00655.00645.00653.006374950041440215300
2013-07-10655.00663.00648.00653.007405320048602949000
2013-07-09648.00657.00646.00654.007962190051927690700
2013-07-08655.00658.00637.00638.007511530048807723800
2013-07-05647.00650.00641.00646.006889390044478010300
2013-07-04640.00642.00638.00640.004426090028333274300
2013-07-03640.00648.00636.00644.007571010048528616100
2013-07-02635.00639.00629.00639.006662090042247305500
2013-07-01622.00633.00614.00631.009701430060659707800
2013-06-28598.00623.00595.00612.0013254570080981633700
2013-06-27586.00589.00577.00588.007171660041777212500
2013-06-26585.00588.00577.00578.006715430039154540600
2013-06-25575.00587.00572.00575.007499710043343384800
2013-06-24586.00594.00577.00578.005549810032474469800
2013-06-21569.00584.00564.00584.0010987140062948380000
2013-06-20592.00599.00582.00582.007778560045897122000
2013-06-19591.00598.00587.00593.009238900054805365600
2013-06-18580.00583.00574.00579.006568080038026209200
2013-06-17561.00583.00560.00582.007822150044758389100
2013-06-14590.00593.00567.00567.0013251080076854127500
2013-06-13589.00591.00572.00577.0010833240062829341500
2013-06-12602.00610.00588.00604.0011792670070525715200
2013-06-11605.00625.00596.00615.00164648400101042719000
2013-06-10592.00605.00588.00603.009485320056614616700
2013-06-07562.00584.00552.00570.0013454620075982701600
2013-06-06569.00591.00567.00572.0012243610070677299600
2013-06-05598.00607.00575.00579.0012336310073001512800
2013-06-04567.00610.00563.00605.0016629620097714763800
2013-06-03593.00597.00555.00563.0012108700069439369400
2013-05-31607.00608.00595.00595.0010571150063389061000
2013-05-30604.00620.00594.00595.0012782600077160876100
2013-05-29625.00628.00608.00614.0010587060065673083000
2013-05-28592.00618.00585.00607.0014851520089367594400
2013-05-27605.00627.00595.00595.0012600840076669038400
2013-05-24652.00665.00589.00622.00187425500119543003500
2013-05-23697.00699.00625.00634.00190120600126822927400
2013-05-22696.00712.00693.00699.0010905980076712795400
2013-05-21696.00702.00689.00690.0010388500072116102300
2013-05-20708.00709.00698.00699.007290160051189928100
2013-05-17694.00704.00693.00700.0012084690084537618200
2013-05-16718.00727.00698.00706.00162934700115533814800
2013-05-15726.00750.00721.00732.00184375800135568118400
2013-05-14733.00734.00709.00710.00143104800102560278000
2013-05-13680.00729.00679.00728.00270024700191456481500
2013-05-10671.00673.00663.00673.0011714220078355138800
2013-05-09667.00672.00655.00656.008525190056707480000
2013-05-08668.00673.00665.00666.007709550051519593900
2013-05-07670.00670.00664.00668.007463120049786637700
2013-05-02650.00658.00650.00653.005538090036181821200
2013-05-01660.00662.00653.00654.005683370037365207500
2013-04-30662.00667.00661.00663.008386300055705331300
2013-04-26665.00666.00654.00660.009176970060590970800
2013-04-25650.00662.00646.00660.0013848290090859663000
2013-04-24651.00652.00640.00646.007174460046301558000
2013-04-23650.00652.00641.00643.007025200045402931300
2013-04-22658.00665.00653.00653.009207800060571114500
2013-04-19658.00659.00640.00643.0011983120077448844600
2013-04-18649.00673.00646.00651.00172756600113856683700
2013-04-17649.00664.00646.00656.0014433160094247148700
2013-04-16637.00650.00635.00639.00197684700126888062500
2013-04-15668.00672.00655.00663.0011263000074843640100
2013-04-12668.00679.00662.00673.0013951510093415767300
2013-04-11663.00673.00655.00672.00196504000130719083800
2013-04-10621.00660.00621.00655.00250746400162296744000
2013-04-09640.00649.00622.00624.00168003500106527047100
2013-04-08630.00640.00622.00640.00202072600127157766000
2013-04-05640.00644.00601.00607.00333044000206117309900
2013-04-04542.00579.00536.00578.0015635370087358617500
2013-04-03545.00549.00534.00548.007586870041143998100
2013-04-02519.00549.00515.00544.0013913000074550058600
2013-04-01558.00558.00531.00532.008481790046082153100
2013-03-29562.00563.00554.00558.006998190039080762600
2013-03-28564.00565.00549.00564.008612480047919177900
2013-03-27567.00569.00561.00564.004880810027567364100
2013-03-26566.00571.00562.00562.008187600046361652100
2013-03-25572.00576.00568.00572.007385400042266679200
2013-03-22571.00574.00563.00563.007174900040835587200
2013-03-21578.00580.00573.00577.008249720047575085600
2013-03-19568.00571.00561.00568.006807390038602077900
2013-03-18565.00571.00555.00558.0011550230065081675500
2013-03-15583.00585.00576.00576.009658110056003193700
2013-03-14581.00583.00569.00580.009781610056360393300
2013-03-13567.00581.00566.00575.0012054320069385208500
2013-03-12586.00592.00564.00566.0016333670094393287800
2013-03-11543.00569.00541.00569.00223726200124679061700
2013-03-08529.00539.00529.00535.0015610440083223725300
2013-03-07539.00539.00526.00527.009513030050678386300
2013-03-06537.00538.00531.00535.007668700040950170600
2013-03-05536.00540.00526.00527.0010829240057757115100
2013-03-04528.00535.00527.00531.0010258090054482449600
2013-03-01513.00525.00509.00523.009060460046966880100
2013-02-28513.00518.00512.00513.007891250040598448900
2013-02-27521.00522.00505.00505.008541500043716900000
2013-02-26513.00528.00513.00519.009479930049296374900
2013-02-25525.00527.00521.00527.009721260051008656800
2013-02-22508.00515.00502.00513.0015883430080756543500
2013-02-21526.00529.00516.00520.009390200049027731900
2013-02-20539.00540.00529.00533.0010080780053789275100
2013-02-19529.00535.00528.00534.007529920040039178900
2013-02-18517.00537.00516.00533.0012595970066753827000
2013-02-15515.00516.00499.00508.0013798110069868880000
2013-02-14531.00537.00518.00523.0010493440055300131800
2013-02-13544.00546.00530.00533.0010046820053994058000
2013-02-12541.00548.00539.00543.0011476270062276468400
2013-02-08538.00538.00526.00531.0010449280055651692400
2013-02-07532.00547.00530.00538.0015626720084172074900
2013-02-06535.00537.00531.00533.0012334400065842344300
2013-02-05519.00535.00516.00520.0011656110061215921600
2013-02-04516.00533.00513.00530.0014008970073460789300
2013-02-01526.00529.00513.00515.0012662470065864947500
2013-01-31509.00526.00506.00521.0017302810089279898500
2013-01-30500.00504.00494.00503.0011038110055176203800
2013-01-29480.00500.00479.00497.0018247580090061295800
2013-01-28482.00484.00479.00479.008137440039150073900
2013-01-25478.00482.00477.00479.007361030035273474800
2013-01-24461.00474.00460.00473.007932520037144376900
2013-01-23467.00473.00464.00464.009374470043877205900
2013-01-22473.00483.00468.00472.0011572840054862703600
2013-01-21481.00482.00473.00473.008325520039726164800
2013-01-18484.00485.00477.00484.0011787850056712909200
2013-01-17473.00474.00461.00471.0010990260051482650700
2013-01-16479.00482.00466.00469.0011178060053018018600
2013-01-15487.00488.00481.00483.008380100040571489500
2013-01-11482.00485.00476.00479.0010237460049171717900
2013-01-10474.00484.00472.00474.0015871520075840140500
2013-01-09451.00472.00449.00469.0012240940056429268900
2013-01-08469.00471.00457.00462.0011783580054655221700
2013-01-07487.00488.00475.00476.008667890041748472400
2013-01-04477.00485.00474.00484.0011911390057128408300

   ※ 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