[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 (2015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 
2015-12-30762.00766.90757.00757.104007780030516039850
2015-12-29748.00761.40746.00759.704112060031028512460
2015-12-28746.00753.40744.20751.202745500020562636990
2015-12-25748.00751.70740.50742.104330280032196857890
2015-12-24765.00765.40754.10754.803363200025552392370
2015-12-22755.20763.60750.60756.403940760029803579570
2015-12-21750.20758.70746.40748.805839960043841031090
2015-12-18774.00794.00757.30758.208896730068387147940
2015-12-17787.00797.40774.70776.407076090055445072880
2015-12-16760.30776.70755.70770.407363850056648957310
2015-12-15757.20757.70742.70743.006472210048364371740
2015-12-14754.30764.00751.60762.205629450042671531940
2015-12-11771.60782.30767.40775.907923490061305591120
2015-12-10780.00786.70775.00779.504868630037993999940
2015-12-09785.30792.50783.70786.405300740041725693510
2015-12-08803.60804.30794.60796.003813980030437941850
2015-12-07811.00815.00803.60803.604636210037544539990
2015-12-04790.00807.90790.00803.607110100056794880990
2015-12-03810.30814.60803.00813.504947110040064330500
2015-12-02804.40812.80802.60808.604822260039020326150
2015-12-01793.80806.60791.40804.706146880049236694830
2015-11-30802.00804.40790.00790.006105240048426650980
2015-11-27810.30813.40800.70803.504838280038978345520
2015-11-26809.10817.70806.90810.304867530039567495980
2015-11-25816.70816.90797.20804.806526840052616976390
2015-11-24825.90827.50818.10821.805043210041442517940
2015-11-20830.00831.30822.80829.304802350039672023560
2015-11-19835.00840.50832.10835.306464190054084713850
2015-11-18829.30833.50826.00827.004860470040348592060
2015-11-17833.90834.10824.00826.006318000052324152730
2015-11-16821.10828.70811.00818.907481410061371626700
2015-11-13803.00841.80801.50829.1010264450084621631960
2015-11-12821.00826.10815.10816.805668550046396866270
2015-11-11824.50833.50824.00828.405176290042874930230
2015-11-10814.00834.60813.50829.008005510066137559610
2015-11-09802.00827.80801.00822.2010264360084041568620
2015-11-06790.30790.50780.70788.603589050028238404080
2015-11-05780.70787.40776.10783.604981420039024905090
2015-11-04776.90789.00774.10777.406251070048767960360
2015-11-02777.50778.70760.80765.406769160051828841250
2015-10-30783.10802.40777.00790.607719610061037834820
2015-10-29794.00794.80773.50780.904879330038202916230
2015-10-28780.80787.50780.10783.303489570027339141540
2015-10-27792.00794.20779.10779.305139240040358780480
2015-10-26799.90803.80789.50789.805235960041738660220
2015-10-23788.50794.90784.20785.906627260052248407310
2015-10-22761.00777.30760.50768.304966680038270864820
2015-10-21756.50771.50754.00769.505173920039634368910
2015-10-20751.60761.80750.30757.204915280037144440930
2015-10-19755.20757.40741.70743.104174450031197259410
2015-10-16744.20757.70741.00755.005836740043802773480
2015-10-15725.20745.00721.90741.705961810043909388270
2015-10-14750.50751.50729.20732.806826430050264520160
2015-10-13771.70774.70755.80759.705148260039305902490
2015-10-09774.90781.00763.70778.106010640046502977140
2015-10-08774.50781.70766.50768.804827530037276313270
2015-10-07762.90775.80760.10773.205987310046035727040
2015-10-06761.50769.70757.80760.506130460046823741340
2015-10-05753.30754.90745.60748.203603770027023284140
2015-10-02737.00748.20734.10747.704550120033799433810
2015-10-01730.70751.60721.50741.907633480056414397820
2015-09-30713.00728.50712.60716.407244340052069002490
2015-09-29725.00725.10692.20699.509931770070118519830
2015-09-28743.00757.00737.70742.005206440038815612540
2015-09-25727.60753.00723.40751.707803020057738000030
2015-09-24731.10737.90723.30723.306990730050834650860
2015-09-18760.20760.50741.20744.009716280072638256760
2015-09-17770.10772.10755.40768.304818860036881108550
2015-09-16760.00768.70757.10761.505505250041971906900
2015-09-15756.00769.30747.20748.006508730049193088960
2015-09-14770.00770.00750.30753.405369780040728577400
2015-09-11758.00777.00754.80771.808729440066801140820
2015-09-10754.00768.50750.20763.106890870052362193020
2015-09-09757.00783.00747.10782.708616280066046455280
2015-09-08739.00742.50726.00728.604659390034214736380
2015-09-07727.20744.80721.30739.607885180057886251130
2015-09-04761.50763.60732.10738.008673870064591670500
2015-09-03780.00781.40761.30761.305412980041739304410
2015-09-02750.00787.70748.30767.109399570072199508340
2015-09-01797.10802.80777.00777.007625120059995776570
2015-08-31813.00813.80800.10800.107806260062794963890
2015-08-28815.00826.70810.20820.108680580071010444560
2015-08-27788.70805.70784.30786.9010295390081752314250
2015-08-26750.00771.90733.00769.6012165770092108301850
2015-08-25717.00798.30716.00744.30197354600149619476250
2015-08-24779.00787.00745.30746.90170240800129727252810
2015-08-21810.10823.40807.20814.9011678080095046824940
2015-08-20862.00863.90849.80849.807068530060476192410
2015-08-19871.00883.10866.50868.006112380053411466060
2015-08-18867.10877.90864.30875.204596510040113292820
2015-08-17869.10882.70861.00864.305923200051545712560
2015-08-14865.50873.70860.40864.005509970047729900670
2015-08-13871.40880.00862.00865.708216020071302013930
2015-08-12894.10903.40871.40879.508734890077240343210
2015-08-11899.00901.90887.20891.606668110059741489210
2015-08-10892.90893.00881.50889.105068370044936222480
2015-08-07886.10894.90881.50894.604963080044173652910
2015-08-06893.40905.00886.10886.507180300064446678220
2015-08-05880.50891.30875.10886.004417840039062318330
2015-08-04882.00893.50875.00884.604902170043406900450
2015-08-03903.00903.50875.80884.007687490068093163490
2015-07-31896.50900.00885.50900.005332920047659157530
2015-07-30888.00896.30885.50893.205961720053248747510
2015-07-29882.20889.60876.20878.804729230041726559030
2015-07-28871.10883.80861.70875.206420120056046495240
2015-07-27877.90886.40870.30885.605075580044691505240
2015-07-24895.00896.70882.00884.704358830038684957100
2015-07-23893.60897.50888.80896.404076400036474676330
2015-07-22894.30894.80884.70888.306729810059895923690
2015-07-21910.00911.50901.10909.904834150043858185100
2015-07-17895.00908.00891.60902.106558220059103098750
2015-07-16888.00891.50885.20891.505210680046302536360
2015-07-15889.00889.90877.70883.005433410048027314970
2015-07-14889.00889.70880.90885.306381490056555937450
2015-07-13870.00874.60859.60872.006394790055487734880
2015-07-10839.40868.00838.60857.3010713540091517939420
2015-07-09815.00841.80803.70838.20141551400116404890490
2015-07-08875.00877.80840.50840.5010250850087636549780
2015-07-07885.00892.40878.00880.206792450060112599830
2015-07-06885.00890.00870.40876.309328910082007951220
2015-07-03896.90907.60893.10903.506667780060166362580
2015-07-02899.50901.80892.60892.704768870042764723350
2015-07-01880.10894.30875.00888.004805930042605861690
2015-06-30881.70885.70865.60879.8010411620091171703290
2015-06-29880.00893.90877.80885.809333470082795315860
2015-06-26904.20916.40898.20915.506898460062663347960
2015-06-25904.80912.40903.40905.004740990042998759680
2015-06-24912.60916.30905.00912.207666650069961090450
2015-06-23906.00913.50899.60906.508927630080991267630
2015-06-22870.00891.80868.30889.008080270071375390400
2015-06-19870.50872.30855.80860.007582250065482771840
2015-06-18868.40870.60851.00854.506826530058663703440
2015-06-17880.50881.50864.10867.906038050052572119710
2015-06-16885.50886.80871.30875.507268150063802338470
2015-06-15885.20893.20881.50889.505246250046611730680
2015-06-12890.80894.70881.30890.0010531640093553052800
2015-06-11886.60903.30886.00891.908815050078847672280
2015-06-10883.00894.30876.10877.009242110081732269160
2015-06-09892.00903.60884.20884.308075630072192192010
2015-06-08918.00918.00896.20900.808524520077388014300
2015-06-05915.00916.00900.00906.4010428350094530774130
2015-06-04916.10932.40913.40924.307845790072499076000
2015-06-03914.10921.80908.10913.707092110064928086140
2015-06-02935.00935.10911.90914.009410600086629731370
2015-06-01911.60936.80909.20935.007491830069245504080
2015-05-29925.40931.30913.80921.20115360200106291134480
2015-05-28908.00926.60901.20917.30159222900145521552530
2015-05-27895.90905.50891.10896.608494130076340547000
2015-05-26905.60908.80900.80900.804960160044803756230
2015-05-25908.00909.20903.00905.404871630044170834470
2015-05-22902.60907.40891.60899.5010809910097234665850
2015-05-21900.70919.70899.50906.80121155800110220292540
2015-05-20906.50912.80896.80898.70127234900114963978770
2015-05-19908.00909.00896.60899.10130531700117774412180
2015-05-18883.00911.80883.00911.80191737100172379520170
2015-05-15853.10881.70840.30871.90140332900120617170980
2015-05-14856.60863.40842.90844.009626250081821809510
2015-05-13859.10868.90852.70865.207540240064877188680
2015-05-12868.00874.00855.00864.708427690072750839900
2015-05-11900.00911.60868.60872.00139105300123423862940
2015-05-08841.00883.70837.40882.80123657100107244131620
2015-05-07839.00842.50830.20836.407700970064446223230
2015-05-01848.00852.00831.10842.209685440081313836070
2015-04-30850.20858.80841.50855.909884910084110380060
2015-04-28861.50863.00851.50855.706276980053702047150
2015-04-27857.60863.00842.20851.108091180068770425880
2015-04-24857.60872.00854.50856.807640650065810566390
2015-04-23889.90895.00850.70861.70153563400133941881510
2015-04-22858.10887.80857.90879.20170257900149568942390
2015-04-21836.00855.40835.30854.00132143200112159505080
2015-04-20809.00836.70803.70826.4012000690098959101480
2015-04-17808.00826.80800.60822.00162374800132777289310
2015-04-16782.10805.30780.10805.3011490090091295151890
2015-04-15775.70786.70773.50783.704659940036458457300
2015-04-14768.00781.00767.00780.003937900030598421480
2015-04-13780.00780.70768.50771.404011000030976379900
2015-04-10783.00787.80777.30777.305974400046683154980
2015-04-09791.80794.50781.30785.806376250050123697660
2015-04-08794.00796.50786.00794.007494440059384479980
2015-04-07776.00791.00774.70788.008927270070083241520
2015-04-06761.50767.80756.40764.603585330027334989440
2015-04-03776.90779.80763.10771.405445580041986863890
2015-04-02748.70781.70747.80773.0010008740077006686960
2015-04-01742.60758.10735.60748.707551040056313185200
2015-03-31769.00771.90743.70743.706309200047765287060
2015-03-30749.50761.00738.60756.505626760042334099610
2015-03-27756.00775.40747.00752.207931430060202202570
2015-03-26777.00777.70761.00765.107687630059066990800
2015-03-25782.00787.00777.70783.205297050041432579430
2015-03-24787.10788.00778.70784.805126220040113672290
2015-03-23790.50796.70787.10787.505597970044253320350
2015-03-20783.70790.00777.00790.005918850046364901100
2015-03-19803.00805.60781.20785.0010142060080007293730
2015-03-18792.10808.90787.00806.607515450059901916890
2015-03-17807.00811.00792.50793.207252170058100512040
2015-03-16797.10809.50790.00797.009290760074319257560
2015-03-13781.00795.40778.00789.50134578900105896527510
2015-03-12757.20774.80753.40773.407733150059360207350
2015-03-11749.00758.00745.50749.107469840056102369350
2015-03-10784.00784.20751.30755.909860870075313554250
2015-03-09771.00782.50765.90781.006936560053802156420
2015-03-06757.60778.60755.50778.508479030065274313350
2015-03-05744.00757.80742.70757.105881220044257100190
2015-03-04750.30752.00735.20745.008354660062179572860
2015-03-03773.60773.80751.70759.506979090052988947270
2015-03-02783.80783.80764.70767.607232430055834059430
2015-02-27790.00792.00769.10777.7011454950089219718160
2015-02-26763.00787.80759.00786.9011614840089869311320
2015-02-25763.30769.00752.90762.706039980046022574170
2015-02-24749.50756.10745.50752.105795100043550449150
2015-02-23774.00779.00740.00752.7010577660080347092220
2015-02-20773.90773.90758.00765.508666570066366059530
2015-02-19754.30771.00750.90770.2012549970095660609990
2015-02-18730.90745.00730.40743.309723230071829874870
2015-02-17723.80733.10715.60720.409221690066821692850
2015-02-16715.00735.70714.90729.0011910140086533477360
2015-02-13705.60709.30701.20707.108681280061318794500
2015-02-12695.00703.70694.60702.0012770950089382819000
2015-02-10677.40683.50675.20683.304014270027289274180
2015-02-09680.00685.60673.30679.906092320041420564430
2015-02-06667.10672.80661.90671.806601850044197988300
2015-02-05659.90667.90647.50656.909068670059674697900
2015-02-04634.00664.90633.50654.1011806440077204146650
2015-02-03630.40635.80621.30622.004356650027387261250
2015-02-02623.40626.30617.40625.004148860025803876950
2015-01-30635.20640.00632.30632.305358910034066484450
2015-01-29632.60637.40629.50630.804142180026220643260
2015-01-28636.10641.80634.50640.104910070031327159590
2015-01-27630.00643.00628.20642.806107280038801731150
2015-01-26615.00622.70612.00622.703982980024609654490
2015-01-23623.00627.30619.30622.204774360029743681260
2015-01-22618.80619.20610.50614.704306990026447175930
2015-01-21625.70627.90617.60620.603808740023682766840
2015-01-20615.20625.20611.40625.004991070030948704440
2015-01-19616.90618.00605.80608.803888690023731530410
2015-01-16606.00614.70604.00614.705200930031645085260
2015-01-15616.50620.80611.50618.804721840029090332470
2015-01-14623.20627.60616.30616.903994710024750032850
2015-01-13622.00631.40615.10629.704490770027942655080
2015-01-09630.20632.80623.90632.805370210033812576870
2015-01-08632.00632.80626.50627.103834500024127541830
2015-01-07628.00630.80620.30623.105856970036665606110
2015-01-06639.00641.00633.00634.005978800038087209620
2015-01-05658.40659.40646.80654.604085810026693779390

   ※ 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