[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 (2017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 
2017-12-14808.20816.90805.90809.609772300079116549750
2017-12-13825.00830.70817.70830.00134941000111434747890
2017-12-12796.20812.90796.00812.8010383810083848911870
2017-12-11785.70795.00785.30794.906588920052128217200
2017-12-08764.40784.20764.40783.409464850073354205570
2017-12-07790.00790.70777.00779.406877690053820075550
2017-12-06797.00798.00780.60785.509406520074212614590
2017-12-05800.80805.50796.80802.606604730052983783200
2017-12-04808.00809.40799.40800.906403440051439206910
2017-12-01807.10810.70791.50798.209396590075189158990
2017-11-30796.00806.30791.40792.10172431800137754490410
2017-11-29776.20785.50775.70784.5011825450092469184790
2017-11-28763.10769.30762.10763.405573600042633570050
2017-11-27765.30767.50762.20762.805263520040230669820
2017-11-24755.30764.00753.50762.405822500044232309390
2017-11-22749.10762.70748.50759.909000470068183357700
2017-11-21738.00747.30737.60743.906229430046321191320
2017-11-20737.00739.80730.60735.205475850040243529390
2017-11-17744.20750.40740.40743.108690170064718105160
2017-11-16736.20746.30734.00738.707476410055308160840
2017-11-15745.00746.00732.60736.209820140072575448100
2017-11-14746.00746.80740.10741.904915100036520720310
2017-11-13747.90748.10738.50742.205342370039681374130
2017-11-10749.50753.20745.50746.606425290048086762740
2017-11-09763.00773.10750.80757.0012426220094677744380
2017-11-08757.50763.70756.40760.406309470047910777260
2017-11-07755.80769.50752.00767.506277860047954568450
2017-11-06777.40777.50752.40761.508605860065702533350
2017-11-02775.00778.00767.80773.806312150048777747630
2017-11-01770.00775.00765.90768.107932810061067149250
2017-10-31770.10770.80762.30762.509090910069612166220
2017-10-30788.80789.20774.00782.60130010000101750209590
2017-10-27780.00794.80779.00790.90136072300107167147690
2017-10-26763.80772.70763.20769.707875310060514866630
2017-10-25760.00776.70759.80764.80161464100124221775280
2017-10-24739.20751.40738.70751.309847030073612709650
2017-10-23740.00742.70736.70739.508290860061328163660
2017-10-20731.00732.10725.90727.805922430043162180220
2017-10-19735.00739.10732.00733.806605030048539220150
2017-10-18731.00731.30723.00725.904589210033334324250
2017-10-17738.00744.70727.60729.708777510064473543060
2017-10-16720.00735.60718.60732.708141840059519667210
2017-10-13719.80723.30711.20721.807000040050243395350
2017-10-12730.40730.60720.60720.905799020041980348030
2017-10-11727.20730.70725.60728.404334640031557275430
2017-10-10730.00730.00721.40727.307478400054173397660
2017-10-06722.80735.50722.00734.809517250069592766540
2017-10-05723.00723.00715.60716.503964610028504772240
2017-10-04729.70729.70718.90720.905480480039615665920
2017-10-03728.60731.20725.40727.605409550039361117350
2017-10-02726.60728.30721.80724.505207470037740371900
2017-09-29725.10731.00721.60730.706389720046461282530
2017-09-28735.00735.80726.00728.907871900057514982010
2017-09-27715.30720.90714.30720.604260350030598133650
2017-09-26715.00721.80714.30719.704898010035243131070
2017-09-25727.00727.70717.50719.005360100038641527630
2017-09-22724.00727.30718.70723.707057920051028464840
2017-09-21723.50726.40717.80719.4010269170074111661630
2017-09-20704.30711.90704.30707.307289160051556996880
2017-09-19701.60709.50696.30708.9011009300077433106160
2017-09-15670.00684.80670.00681.607671060052193253810
2017-09-14684.10686.90675.20676.205694340038781225830
2017-09-13680.70685.40680.70682.606495430044368226960
2017-09-12675.00676.20671.80672.505845200039390097940
2017-09-11661.10667.80660.10661.205743810038146951580
2017-09-08654.80658.00652.30653.605337910034921920780
2017-09-07662.70663.50656.60656.904312890028452358210
2017-09-06656.20659.00652.60657.904991850032756760370
2017-09-05668.40671.60663.80667.104685950031268658980
2017-09-04671.00674.30666.40667.704291800028744401370
2017-09-01678.90679.60670.70675.605347580036063648730
2017-08-31667.10680.80666.20674.108752740059008907650
2017-08-30660.00662.90655.70660.506711640044315682500
2017-08-29649.70657.40645.20656.305663580036958777340
2017-08-28664.30665.50657.00657.605164670034043565520
2017-08-25661.00667.70659.00664.305104440033869740790
2017-08-24662.00668.30660.00660.005322430035291300730
2017-08-23676.20676.70660.00665.308105990053970739190
2017-08-22667.10671.90666.00668.104647150031093357430
2017-08-21678.20679.40668.20670.605484540036839812370
2017-08-18682.10682.30677.00679.407379820050132502440
2017-08-17698.50698.70692.70693.104055460028160461120
2017-08-16699.90702.30699.00699.704017420028130684850
2017-08-15698.80706.80697.10700.106715520047115688680
2017-08-14682.00689.20680.40688.507899690054092305390
2017-08-10700.00700.60693.00696.706066060042257584350
2017-08-09706.50709.40700.20703.004853860034134034730
2017-08-08713.40714.20708.00710.603260500023178725530
2017-08-07718.00720.00713.30713.403054950021870055450
2017-08-04708.20710.90707.30709.202462050017459127260
2017-08-03715.50717.70708.90712.803934180028030821070
2017-08-02722.00726.60716.40716.806634650047769879450
2017-08-01704.00716.30702.40715.406211820044146032120
2017-07-31700.80705.70699.30700.004641600032603176600
2017-07-28703.00705.40701.10702.404640600032619276560
2017-07-27706.00712.10704.70708.104042810028613055910
2017-07-26715.70717.80709.30711.604342020030988149900
2017-07-25705.80712.30704.10704.704066560028763129030
2017-07-24703.60707.80699.70705.407292870051313865640
2017-07-21714.80715.70711.00713.604176960029807400910
2017-07-20719.50720.70715.00718.704111780029536349370
2017-07-19713.50721.00712.30718.003721450026669427190
2017-07-18718.30722.10713.70721.606280460045111029400
2017-07-14731.90736.30729.00731.805156040037769057930
2017-07-13739.90740.20726.40727.105474900040058333770
2017-07-12744.80745.80738.30738.405152600038167649250
2017-07-11749.00752.40745.40751.404557380034150083020
2017-07-10757.80758.50745.70749.305171570038757417840
2017-07-07756.10760.80752.10754.005336710040356805860
2017-07-06767.10767.10758.70761.204783910036429805590
2017-07-05758.10766.50757.20766.205592430042671049480
2017-07-04770.00770.70757.10759.306499400049683104560
2017-07-03754.80758.80749.00757.104980440037589035780
2017-06-30755.00761.00750.60754.806958120052530964590
2017-06-29777.20777.70754.00755.2010787530082543393650
2017-06-28738.00749.00737.00747.2011065240082282173070
2017-06-27730.50734.80728.00728.304328630031649215170
2017-06-26723.20729.70720.30726.905251360038062764350
2017-06-23724.00725.90719.10723.904421070031931862940
2017-06-22721.20727.00720.10723.205176500037494894870
2017-06-21726.50728.00718.40719.806017000043392171330
2017-06-20734.00739.90729.60729.606498350047730269990
2017-06-19719.90727.60718.30725.204209840030474304170
2017-06-16721.00730.00720.00722.6010401370075347866130
2017-06-15720.50727.90715.00715.007220790051958158180
2017-06-14740.90741.90729.30729.305671870041660042300
2017-06-13732.50737.20729.40734.004089630030022093510
2017-06-12742.00748.30732.00733.306932440051295336450
2017-06-09731.90738.00728.10734.7011860110086962420500
2017-06-08721.60735.80719.80723.0010362190075147148280
2017-06-07709.00715.50706.10714.505659750040269415480
2017-06-06712.20720.70709.10710.706627310047346074540
2017-06-05713.60718.50710.60711.507015780050068198990
2017-06-02700.00722.00698.70721.6012925580092185241180
2017-06-01685.10695.40684.20691.307987020055208236460
2017-05-31690.00691.40687.40690.909435100065090083490
2017-05-30698.00698.80693.40696.503611400025130939340
2017-05-29695.20701.20693.70697.903477680024298290850
2017-05-26701.20702.50695.20695.204428770030950015720
2017-05-25701.40704.80697.60701.505548590038915119490
2017-05-24702.60705.00698.20701.006877500048267675400
2017-05-23690.50694.30687.40691.305422060037443637470
2017-05-22695.00697.80693.10695.604657430032378728620
2017-05-19683.60693.10681.60689.908291780056970907510
2017-05-18683.70684.80680.00680.8011478910078260327230
2017-05-17711.80716.30704.60709.508164400058014684320
2017-05-16731.10733.20715.50719.708205870059407678930
2017-05-15720.00723.10714.10721.505236560037665244340
2017-05-12733.20734.80726.80730.004764580034815979740
2017-05-11730.30739.60727.00739.406923220050861157770
2017-05-10730.10731.70726.40727.704494190032751296030
2017-05-09733.00733.50725.50728.405058030036908285900
2017-05-08729.00734.30726.10734.307378840053976800040
2017-05-02712.30718.70712.20715.904705660033694217870
2017-05-01705.10711.70702.40711.705181910036664349070
2017-04-28717.00719.00706.00709.205566360039621363240
2017-04-27716.70723.00712.50721.706359240045706300770
2017-04-26716.00720.00711.30720.008873650063576476340
2017-04-25689.20704.10688.00703.108370440058545239850
2017-04-24689.00695.20687.70688.006718170046394684810
2017-04-21680.00682.80674.50678.407516420051015713620
2017-04-20660.00674.50658.80666.608316330055535035390
2017-04-19648.10662.60644.10655.408878680057935068260
2017-04-18663.80665.00654.60655.906817940045015012660
2017-04-17649.50652.60642.20650.205677510036750272790
2017-04-14646.00655.60643.00652.205630440036602580750
2017-04-13651.50656.60648.80654.706387600041707536830
2017-04-12660.00664.00656.20663.706340980041888332760
2017-04-11673.20674.80667.70673.804558070030625006380
2017-04-10673.50682.50671.00679.005258570035558168530
2017-04-07668.90678.00663.30667.708118460054447931470
2017-04-06665.20671.40661.70665.408383890055845219710
2017-04-05687.70688.50671.10676.807374360049983820130
2017-04-04680.60684.70678.10683.307589730051708252870
2017-04-03699.30699.40687.30694.307232720050104116790
2017-03-31713.90717.90699.70699.706600000046768486370
2017-03-30706.30712.80703.40706.805217390036942348360
2017-03-29719.90719.90708.70712.305835720041582055360
2017-03-28711.50715.60709.40713.906506820046389510590
2017-03-27705.40708.20700.80704.606394420045006474510
2017-03-24710.50722.80709.60717.105918980042465895790
2017-03-23710.00715.60705.60708.309427070066851549540
2017-03-22715.70719.60712.50713.7011899000085124210260
2017-03-21750.10752.20743.80745.706974400052064722560
2017-03-17762.00765.40758.80759.006747610051366552190
2017-03-16765.00770.80762.80765.006867850052631242810
2017-03-15765.00778.00764.00774.105133900039567606520
2017-03-14768.50769.60766.00767.703687000028290853650
2017-03-13768.50771.50766.30767.904063010031224227620
2017-03-10769.90770.00760.20769.609610610073802450970
2017-03-09758.00759.20755.20756.903700620028020430910
2017-03-08754.80756.20751.30754.203514950026494233830
2017-03-07756.00757.40753.50755.204733790035751709260
2017-03-06754.80761.80751.10759.005223070039545289400
2017-03-03758.70761.90754.30758.506530680049480555730
2017-03-02770.00776.00763.00763.00130658400100581424220
2017-03-01746.90749.00735.60748.208639980064229486890
2017-02-28742.90747.00738.40738.407067670052463426350
2017-02-27749.90751.00735.80738.908830370065431583310
2017-02-24759.00764.50756.20758.405531440042020494310
2017-02-23771.00771.40759.20764.205561600042449719290
2017-02-22778.00778.00771.40771.905206180040290416470
2017-02-21770.00775.40767.10774.005256120040628982660
2017-02-20756.00769.50756.00767.805045070038578509030
2017-02-17765.00769.60758.40763.806081600046419395030
2017-02-16770.00778.80765.50770.708336100064307288090
2017-02-15769.00778.80766.00768.508927780068961813170
2017-02-14771.20771.40753.80755.606345560048357074670
2017-02-13777.50777.90764.40764.707340280056582271060
2017-02-10756.00766.20755.00764.1010103630076918805200
2017-02-09743.50747.70740.00740.005561540041307669510
2017-02-08752.00756.00746.70754.005515780041392101410
2017-02-07746.90757.80741.10751.207314760054905449450
2017-02-06768.00768.10753.50754.70134978200102616219290
2017-02-03728.50746.00724.30730.0011657850085634206490
2017-02-02730.20734.30719.10721.707064530051373536470
2017-02-01716.90728.00713.30727.407520630054145563540
2017-01-31730.10736.90728.00730.907769970056886551120
2017-01-30741.60747.50740.50747.205268490039200932430
2017-01-27752.90758.20745.30752.9010218710076905766180
2017-01-26726.20742.50725.90742.0011736250086542724190
2017-01-25718.00719.30707.90711.206831700048740052270
2017-01-24716.00717.90704.00706.508290630058775612150
2017-01-23722.00731.00720.50725.805735710041690790430
2017-01-20728.80734.80724.20731.106326050046151078500
2017-01-19723.10731.50719.70726.308248750059887423950
2017-01-18701.00714.10696.00711.5010185410071644065690
2017-01-17716.00721.10710.00714.807939140056793524170
2017-01-16733.50737.50726.00726.005675200041485510280
2017-01-13726.80731.30725.30729.505760240041934387350
2017-01-12730.00735.40725.70730.407012020051162803090
2017-01-11731.70738.50729.80737.705770550042412121430
2017-01-10733.70736.50726.70726.707279250053149912300
2017-01-06738.40739.70735.30738.006667580049177855530
2017-01-05750.80752.80743.60748.307679430057438818570
2017-01-04740.00751.50736.00745.2011294540084260839350

   ※ 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