[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 (2014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 
2014-12-30668.40670.50663.30664.502712760018085224620
2014-12-29677.40678.00663.70668.303229270021633580620
2014-12-26671.00674.40668.50673.202412950016210739220
2014-12-25675.00675.50668.40670.902849720019126785960
2014-12-24681.00682.00675.00676.403593370024383992560
2014-12-22680.90682.10666.00669.804332420029132787980
2014-12-19669.80678.00665.00676.406560850044108041070
2014-12-18662.00668.00648.40648.908022450052837572700
2014-12-17643.70656.90642.50643.006556820042604264300
2014-12-16657.70659.70648.50649.106699350043748447010
2014-12-15664.70673.30661.60665.605197420034674581100
2014-12-12665.20683.00665.10670.909774360065670189730
2014-12-11669.00676.70663.20670.006376480042666950740
2014-12-10690.00692.90678.30680.407303070049921908320
2014-12-09693.00698.40691.10698.404775610033173802040
2014-12-08699.00700.30692.60695.405316170037007186680
2014-12-05689.00698.00686.80696.905212140036128202480
2014-12-04693.00695.90688.00689.006069480041979953050
2014-12-03690.00691.80687.10689.806563560045264933580
2014-12-02686.70690.40685.30688.604891230033645055040
2014-12-01685.10690.40683.40690.004847470033328498690
2014-11-28672.00686.40671.10686.407054340048067428630
2014-11-27675.60681.50670.30670.304359840029438771430
2014-11-26682.00683.20677.00678.704229080028749343890
2014-11-25679.00684.00677.40680.507073470048120552440
2014-11-21670.30672.30662.30671.005413380036191436920
2014-11-20675.00677.60669.80670.204716110031742389860
2014-11-19673.40678.00668.70671.006253560042076457720
2014-11-18667.90674.50664.00669.909528710063793128670
2014-11-17665.00671.00657.20659.00156920400104177494680
2014-11-14649.70649.90636.00645.106165780039683614260
2014-11-13634.90643.20633.40643.205228790033422457230
2014-11-12638.90641.90633.10634.105488510035024458580
2014-11-11632.00637.30629.00634.704349470027549486160
2014-11-10625.00630.90622.40630.903224220020230702030
2014-11-07627.50632.60624.50628.504813770030257880070
2014-11-06639.00640.00622.00623.707223360045535984980
2014-11-05638.50639.00629.00636.508983780056941584340
2014-11-04657.00658.00636.60638.40155479200100235855770
2014-10-31614.00636.00609.60632.2011479650071562723080
2014-10-30600.60608.00599.40608.007523150045505671470
2014-10-29596.00601.30594.30599.004395860026300588690
2014-10-28585.70591.70584.60590.002992860017617706960
2014-10-27586.40588.70582.30587.102579810015116308490
2014-10-24590.00591.00582.30583.203704570021706319460
2014-10-23577.40584.00571.10579.003447210019886860930
2014-10-22575.00580.70572.10577.904268600024629151800
2014-10-21576.10580.90563.30566.804500990025694278820
2014-10-20566.00576.50562.60570.405944290033917403300
2014-10-17559.10560.70546.20551.006799170037557092860
2014-10-16565.00565.10555.10560.007087020039671010850
2014-10-15582.50582.50572.10578.604392680025363399140
2014-10-14580.00582.90573.50577.406337660036619000220
2014-10-10586.60590.20585.00589.406287070036899098150
2014-10-09607.10611.00601.00601.603715160022458077200
2014-10-08602.90607.50600.10605.604370110026371943340
2014-10-07612.00621.40610.00610.004457160027441861040
2014-10-06609.10621.30608.90613.105079860031253008060
2014-10-03601.00607.80599.80601.905217580031446058120
2014-10-02606.40609.50597.60599.606328690038115017480
2014-10-01619.20626.00616.40620.004621400028726275440
2014-09-30620.30621.30605.50620.206173790037919352520
2014-09-29629.00629.00620.30621.603496800021766247490
2014-09-26621.80628.00621.50625.204462350027871890380
2014-09-25638.00639.80633.80639.805508960035122997890
2014-09-24629.60631.90625.30630.804366000027458484870
2014-09-22630.80638.50629.00636.405651320035847429990
2014-09-19628.50633.90627.50629.306488840040913789870
2014-09-18617.50623.70616.60621.205219770032418429720
2014-09-17613.10617.00609.50609.703164350019347138630
2014-09-16620.00620.00613.20614.603976180024503060170
2014-09-12618.60623.90617.80621.907077870043897752160
2014-09-11615.00619.60613.40618.605256490032433645190
2014-09-10602.00610.30601.90609.703370050020448027490
2014-09-09614.70614.80606.00606.003709280022591635170
2014-09-08610.10611.00606.00610.402703990016470210210
2014-09-05614.90615.00605.50606.202835460017267186250
2014-09-04614.90615.90609.40611.403137110019211493850
2014-09-03613.00618.20612.00614.804683400028794459210
2014-09-02600.00609.00599.10606.704225330025599979800
2014-09-01600.00601.70597.60600.002090010012533038500
2014-08-29594.10601.50593.90598.203722020022253541820
2014-08-28599.90601.50594.70596.903429750020462010420
2014-08-27597.20603.80596.20598.902463480014765434680
2014-08-26602.80605.60597.00597.803268380019619423140
2014-08-25605.30607.90602.00603.902175110013143485710
2014-08-22609.40609.50601.00602.004426480026777439000
2014-08-21591.50604.60591.10601.805594520033531977440
2014-08-20592.50594.60586.90589.804075640024064892250
2014-08-19593.60594.40590.40590.703021150017898740150
2014-08-18590.30591.70587.70590.002211870013049315100
2014-08-15591.00591.10586.30588.903188370018754672380
2014-08-14595.00595.70590.00593.102666750015812113210
2014-08-13585.80594.50585.10592.002552810015090064960
2014-08-12587.20593.80587.00589.203168210018708266750
2014-08-11582.00585.80579.40582.903893320022683033730
2014-08-08583.60584.90571.00572.707773810044775496230
2014-08-07589.00592.20580.20592.105335960031277736880
2014-08-06598.20598.60586.00589.305286570031214417760
2014-08-05605.50609.10599.10600.603914550023655828840
2014-08-04613.90614.90605.00605.404934560029995915630
2014-08-01611.30622.30608.10618.305390630033143165190
2014-07-31620.00624.40615.40615.607073210043913960600
2014-07-30603.00613.40603.00610.004391560026733388560
2014-07-29606.00607.20602.60604.803147400019030494290
2014-07-28592.80608.30592.70606.805594260033731988810
2014-07-25588.10598.50588.10595.405011810029724843720
2014-07-24591.00595.40590.00593.604560970027023909140
2014-07-23595.00596.90592.10593.503075610018291317220
2014-07-22596.00597.80592.00594.404546210027051276380
2014-07-18598.00599.00595.00598.003887430023213155100
2014-07-17608.00610.00601.00604.003708940022452931600
2014-07-16605.00612.00602.00605.004824730029301973500
2014-07-15604.00612.00603.00606.006940980042199072000
2014-07-14599.00602.00594.00600.006322960037790688300
2014-07-11597.00600.00593.00599.007981160047605378700
2014-07-10615.00616.00601.00605.008024740048648609700
2014-07-09617.00621.00614.00616.005666730035002609800
2014-07-08622.00628.00618.00625.005621140035053754000
2014-07-07627.00630.00624.00625.002887580018099460000
2014-07-04635.00636.00628.00630.003877200024467558000
2014-07-03637.00637.00627.00629.004531430028547964700
2014-07-02636.00638.00632.00635.004726730030021403300
2014-07-01623.00632.00620.00629.007353320046148510300
2014-06-30617.00622.00613.00621.004846520029953846200
2014-06-27622.00625.00613.00618.004938690030556220000
2014-06-26625.00628.00622.00622.004870720030425079600
2014-06-25625.00629.00622.00622.004449630027815347400
2014-06-24628.00631.00623.00628.005763190036183152700
2014-06-23640.00641.00632.00634.004495820028569398700
2014-06-20640.00642.00631.00638.008213980052335713400
2014-06-19621.00635.00618.00634.008746060055041467800
2014-06-18612.00621.00611.00619.007216340044550500300
2014-06-17613.00617.00606.00609.005634620034431301200
2014-06-16617.00622.00611.00614.005295130032653790600
2014-06-13611.00620.00609.00618.008540300052380959800
2014-06-12607.00620.00607.00617.0010861860066715392600
2014-06-11605.00611.00603.00611.005666030034438360100
2014-06-10602.00608.00600.00602.008193370049499760700
2014-06-09604.00605.00594.00595.004473630026814355200
2014-06-06598.00602.00598.00600.004987080029899428300
2014-06-05597.00599.00594.00595.004068590024254140100
2014-06-04600.00601.00593.00597.005264520031407059900
2014-06-03590.00598.00586.00595.009306460055138419800
2014-06-02578.00585.00578.00583.004743340027631904500
2014-05-30579.00582.00573.00573.005897730034029272400
2014-05-29571.00579.00570.00577.004492440025793707200
2014-05-28580.00582.00572.00573.006229260035855477400
2014-05-27580.00586.00576.00577.004948060028774902800
2014-05-26583.00586.00578.00579.005574350032432129600
2014-05-23561.00575.00560.00570.008434220048095384900
2014-05-22553.00564.00548.00557.008929470049668944700
2014-05-21543.00553.00542.00549.006413560035175489100
2014-05-20553.00555.00545.00547.005476540030144238800
2014-05-19560.00561.00549.00553.006914410038357921700
2014-05-16566.00568.00556.00563.008795850049461575000
2014-05-15578.00580.00566.00580.006876180039529113800
2014-05-14576.00577.00568.00574.005543040031733441500
2014-05-13574.00580.00573.00578.005944470034268644700
2014-05-12561.00570.00560.00563.004106730023229875400
2014-05-09552.00566.00552.00561.004968510027860417200
2014-05-08551.00562.00550.00557.006120420034105377100
2014-05-07559.00560.00546.00548.008388500046152475000
2014-05-02553.00567.00553.00566.006374710035812484100
2014-05-01547.00557.00544.00554.008272300045647802300
2014-04-30550.00550.00541.00542.004833850026337820800
2014-04-28543.00545.00538.00543.004438880024027053500
2014-04-25555.00558.00549.00550.005366780029671369700
2014-04-24560.00562.00552.00554.004438960024677978500
2014-04-23554.00562.00554.00562.004691470026195728800
2014-04-22563.00563.00547.00548.004546980025162806600
2014-04-21569.00572.00560.00561.004398210024834712400
2014-04-18573.00573.00562.00566.004059770023020952700
2014-04-17566.00570.00559.00565.006924940039129337400
2014-04-16552.00569.00550.00566.008069520045089934600
2014-04-15544.00552.00542.00546.006424480035084772000
2014-04-14530.00546.00529.00537.007608000041114819500
2014-04-11525.00541.00523.00530.0010507050055888416900
2014-04-10551.00553.00541.00542.005414960029646217000
2014-04-09548.00552.00535.00542.008749900047444117200
2014-04-08560.00565.00555.00558.005863990032809296000
2014-04-07575.00577.00569.00569.005143380029449445200
2014-04-04578.00582.00576.00582.003649620021169647400
2014-04-03581.00586.00578.00580.005569680032383409000
2014-04-02574.00587.00573.00579.009948740057791919200
2014-04-01575.00575.00566.00568.006401860036454547700
2014-03-31562.00569.00559.00567.009414180053131920900
2014-03-28541.00558.00540.00555.007893890043343813800
2014-03-27536.00543.00526.00541.009127990048877538100
2014-03-26544.00548.00535.00543.0010415740056526204200
2014-03-25529.00541.00519.00541.0014047200074733350400
2014-03-24547.00552.00531.00537.0013803680074725957800
2014-03-20560.00567.00545.00546.0011019670060802256800
2014-03-19562.00573.00556.00559.008885420049999207700
2014-03-18569.00572.00558.00559.006330960035750250000
2014-03-17559.00564.00553.00561.006887940038510606800
2014-03-14567.00570.00560.00561.0014015130079091872000
2014-03-13585.00588.00582.00582.003637570021235535500
2014-03-12594.00595.00585.00587.005677590033481189300
2014-03-11600.00606.00598.00600.004692140028220603800
2014-03-10599.00604.00596.00599.004531190027151394700
2014-03-07609.00610.00599.00602.006819130041222640500
2014-03-06587.00604.00587.00602.007803960046689631000
2014-03-05592.00596.00586.00586.005939100035104292900
2014-03-04582.00591.00580.00586.005912390034672427900
2014-03-03579.00590.00573.00588.007607380044137600300
2014-02-28594.00597.00585.00587.007392370043663171600
2014-02-27603.00606.00595.00596.006969280041837939400
2014-02-26608.00612.00605.00606.005318700032332772700
2014-02-25607.00617.00605.00615.006387610039068889800
2014-02-24609.00617.00598.00603.006804620041198040000
2014-02-21608.00613.00603.00611.005673400034529694000
2014-02-20618.00619.00601.00603.006911930042030852500
2014-02-19621.00626.00616.00621.006624950041136862000
2014-02-18600.00632.00599.00626.0012551320077589059600
2014-02-17592.00597.00581.00596.005333230031497749000
2014-02-14604.00608.00588.00591.006631080039459280500
2014-02-13613.00615.00602.00604.004332490026363965600
2014-02-12617.00621.00610.00611.005750360035404063000
2014-02-10610.00611.00599.00604.005373030032443348400
2014-02-07598.00604.00591.00602.006765850040440974500
2014-02-06591.00593.00586.00587.004895620028826033900
2014-02-05595.00598.00584.00593.008963900053085691900
2014-02-04587.00599.00583.00584.0013330360078516054800
2014-02-03623.00627.00604.00607.008028080049270449400
2014-01-31639.00640.00623.00623.006148870038746323700
2014-01-30638.00640.00625.00630.0011923640075370960700
2014-01-29642.00654.00641.00652.005936820038433125700
2014-01-28641.00642.00635.00635.006753680043140412800
2014-01-27640.00643.00635.00637.009773060062478281700
2014-01-24664.00666.00659.00660.008835410058486588400
2014-01-23682.00690.00673.00673.009290760063304236200
2014-01-22673.00683.00672.00679.007184070048697738300
2014-01-21676.00679.00671.00671.003917470026472257800
2014-01-20683.00684.00675.00676.003616140024511657300
2014-01-17676.00682.00673.00679.004479660030379016200
2014-01-16682.00684.00673.00673.005681410038631070200
2014-01-15675.00679.00670.00675.006840690046124466800
2014-01-14668.00671.00665.00667.008641820057688208200
2014-01-10681.00689.00679.00686.007336230050132095600
2014-01-09690.00691.00678.00681.008120780055432009000
2014-01-08682.00692.00677.00692.007436590050891423600
2014-01-07681.00685.00674.00677.006625660044965367600
2014-01-06689.00697.00678.00686.0011044640075733853200

   ※ 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