8306 (株)三菱UFJフィナンシャル・グループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 559 | 561 | 549 | 549 | 31,933,200 | 549 |
| 2008-12-29 | 554 | 559 | 543 | 556 | 60,555,900 | 556 |
| 2008-12-26 | 554 | 560 | 543 | 560 | 46,224,600 | 560 |
| 2008-12-25 | 539 | 549 | 532 | 545 | 51,878,400 | 545 |
| 2008-12-24 | 556 | 564 | 526 | 533 | 110,574,300 | 533 |
| 2008-12-22 | 570 | 596 | 569 | 576 | 92,611,000 | 576 |
| 2008-12-19 | 552 | 572 | 541 | 560 | 146,621,300 | 560 |
| 2008-12-18 | 519 | 546 | 517 | 542 | 123,204,000 | 542 |
| 2008-12-17 | 528 | 531 | 507 | 519 | 106,872,300 | 519 |
| 2008-12-16 | 497 | 511 | 491 | 508 | 159,190,700 | 508 |
| 2008-12-15 | 507 | 523 | 504 | 517 | 103,655,000 | 517 |
| 2008-12-12 | 485 | 503 | 470 | 484 | 107,896,300 | 484 |
| 2008-12-11 | 468 | 502 | 461 | 500 | 122,403,900 | 500 |
| 2008-12-10 | 453 | 473 | 444 | 468 | 95,694,800 | 468 |
| 2008-12-09 | 445 | 467 | 442 | 458 | 165,186,800 | 458 |
| 2008-12-08 | 430 | 449 | 427 | 430 | 123,001,000 | 430 |
| 2008-12-05 | 452 | 453 | 431 | 435 | 83,772,500 | 435 |
| 2008-12-04 | 471 | 471 | 448 | 460 | 64,337,100 | 460 |
| 2008-12-03 | 479 | 482 | 467 | 470 | 53,604,400 | 470 |
| 2008-12-02 | 477 | 480 | 472 | 474 | 55,684,800 | 474 |
| 2008-12-01 | 519 | 522 | 503 | 509 | 45,293,100 | 509 |
| 2008-11-28 | 512 | 531 | 511 | 521 | 77,656,200 | 521 |
| 2008-11-27 | 510 | 527 | 507 | 518 | 68,378,200 | 518 |
| 2008-11-26 | 491 | 501 | 486 | 498 | 59,527,200 | 498 |
| 2008-11-25 | 532 | 535 | 493 | 506 | 80,550,100 | 506 |
| 2008-11-21 | 455 | 492 | 453 | 492 | 106,055,900 | 492 |
| 2008-11-20 | 486 | 486 | 465 | 480 | 78,242,400 | 480 |
| 2008-11-19 | 526 | 538 | 501 | 511 | 68,589,800 | 511 |
| 2008-11-18 | 565 | 572 | 541 | 546 | 84,431,400 | 546 |
| 2008-11-17 | 590 | 607 | 569 | 585 | 53,475,500 | 585 |
| 2008-11-14 | 626 | 628 | 588 | 595 | 56,694,800 | 595 |
| 2008-11-13 | 585 | 598 | 580 | 592 | 56,048,000 | 592 |
| 2008-11-12 | 611 | 627 | 608 | 615 | 56,118,500 | 615 |
| 2008-11-11 | 650 | 661 | 632 | 633 | 51,717,800 | 633 |
| 2008-11-10 | 669 | 674 | 649 | 652 | 47,825,000 | 652 |
| 2008-11-07 | 620 | 661 | 610 | 639 | 69,643,400 | 639 |
| 2008-11-06 | 649 | 660 | 638 | 650 | 62,027,700 | 650 |
| 2008-11-05 | 667 | 699 | 659 | 698 | 91,871,900 | 698 |
| 2008-11-04 | 633 | 641 | 618 | 627 | 71,213,000 | 627 |
| 2008-10-31 | 600 | 632 | 588 | 598 | 105,858,600 | 598 |
| 2008-10-30 | 586 | 650 | 576 | 632 | 114,366,700 | 632 |
| 2008-10-29 | 611 | 633 | 545 | 594 | 103,894,100 | 594 |
| 2008-10-28 | 543 | 574 | 490 | 551 | 163,794,200 | 551 |
| 2008-10-27 | 653 | 657 | 583 | 583 | 110,366,700 | 583 |
| 2008-10-24 | 712 | 725 | 678 | 683 | 100,334,400 | 683 |
| 2008-10-23 | 726 | 745 | 712 | 745 | 98,509,800 | 745 |
| 2008-10-22 | 809 | 816 | 769 | 774 | 114,678,200 | 774 |
| 2008-10-21 | 830 | 849 | 830 | 849 | 104,509,600 | 849 |
| 2008-10-20 | 780 | 807 | 765 | 800 | 88,776,600 | 800 |
| 2008-10-17 | 771 | 777 | 742 | 760 | 84,224,500 | 760 |
| 2008-10-16 | 751 | 768 | 737 | 741 | 102,364,400 | 741 |
| 2008-10-15 | 800 | 834 | 789 | 821 | 151,784,300 | 821 |
| 2008-10-14 | 810 | 810 | 810 | 810 | 31,932,100 | 810 |
| 2008-10-10 | 716 | 741 | 701 | 710 | 127,410,600 | 710 |
| 2008-10-09 | 773 | 823 | 766 | 776 | 106,128,900 | 776 |
| 2008-10-08 | 771 | 794 | 753 | 763 | 97,682,800 | 763 |
| 2008-10-07 | 776 | 829 | 759 | 811 | 93,580,000 | 811 |
| 2008-10-06 | 848 | 848 | 794 | 806 | 113,925,300 | 806 |
| 2008-10-03 | 906 | 915 | 879 | 888 | 76,623,500 | 888 |
| 2008-10-02 | 933 | 946 | 882 | 896 | 101,399,700 | 896 |
| 2008-10-01 | 913 | 936 | 908 | 923 | 102,026,900 | 923 |
| 2008-09-30 | 877 | 912 | 867 | 893 | 116,658,800 | 893 |
| 2008-09-29 | 946 | 962 | 932 | 937 | 106,250,200 | 937 |
| 2008-09-26 | 934 | 942 | 913 | 931 | 88,177,000 | 931 |
| 2008-09-25 | 909 | 932 | 903 | 917 | 100,365,000 | 917 |
| 2008-09-24 | 900 | 953 | 883 | 936 | 133,776,300 | 936 |
| 2008-09-22 | 900 | 909 | 889 | 898 | 110,385,400 | 898 |
| 2008-09-19 | 823 | 865 | 823 | 862 | 116,487,400 | 862 |
| 2008-09-18 | 760 | 781 | 750 | 773 | 82,605,000 | 773 |
| 2008-09-17 | 816 | 830 | 793 | 800 | 104,318,300 | 800 |
| 2008-09-16 | 768 | 811 | 764 | 792 | 94,475,400 | 792 |
| 2008-09-12 | 833 | 863 | 829 | 858 | 94,517,800 | 858 |
| 2008-09-11 | 840 | 845 | 819 | 823 | 70,403,696 | 823 |
| 2008-09-10 | 810 | 883 | 810 | 867 | 103,493,100 | 867 |
| 2008-09-09 | 831 | 849 | 822 | 840 | 75,991,900 | 840 |
| 2008-09-08 | 820 | 850 | 811 | 850 | 107,063,400 | 850 |
| 2008-09-05 | 763 | 768 | 741 | 750 | 78,912,700 | 750 |
| 2008-09-04 | 813 | 819 | 791 | 793 | 48,693,500 | 793 |
| 2008-09-03 | 820 | 828 | 812 | 817 | 30,543,800 | 817 |
| 2008-09-02 | 818 | 840 | 809 | 811 | 56,904,100 | 811 |
| 2008-09-01 | 832 | 834 | 818 | 824 | 33,107,600 | 824 |
| 2008-08-29 | 830 | 843 | 826 | 839 | 52,329,300 | 839 |
| 2008-08-28 | 824 | 824 | 804 | 810 | 33,884,500 | 810 |
| 2008-08-27 | 813 | 826 | 813 | 817 | 32,464,100 | 817 |
| 2008-08-26 | 801 | 820 | 799 | 820 | 50,209,500 | 820 |
| 2008-08-25 | 820 | 835 | 816 | 831 | 64,210,500 | 831 |
| 2008-08-22 | 803 | 805 | 789 | 793 | 53,585,600 | 793 |
| 2008-08-21 | 825 | 827 | 808 | 810 | 40,812,100 | 810 |
| 2008-08-20 | 812 | 825 | 805 | 817 | 56,392,400 | 817 |
| 2008-08-19 | 826 | 836 | 819 | 829 | 37,361,000 | 829 |
| 2008-08-18 | 821 | 852 | 817 | 845 | 51,183,200 | 845 |
| 2008-08-15 | 825 | 828 | 812 | 818 | 54,788,300 | 818 |
| 2008-08-14 | 815 | 833 | 813 | 820 | 54,566,200 | 820 |
| 2008-08-13 | 867 | 867 | 836 | 841 | 66,483,000 | 841 |
| 2008-08-12 | 896 | 905 | 875 | 878 | 56,011,400 | 878 |
| 2008-08-11 | 865 | 885 | 864 | 876 | 67,152,100 | 876 |
| 2008-08-08 | 830 | 853 | 820 | 845 | 107,486,600 | 845 |
| 2008-08-07 | 880 | 883 | 866 | 869 | 57,139,100 | 869 |
| 2008-08-06 | 895 | 907 | 877 | 904 | 102,615,400 | 904 |
| 2008-08-05 | 892 | 927 | 873 | 915 | 60,684,700 | 915 |
| 2008-08-04 | 919 | 926 | 897 | 901 | 42,597,600 | 901 |
| 2008-08-01 | 964 | 964 | 924 | 929 | 51,461,000 | 929 |
| 2008-07-31 | 980 | 983 | 951 | 971 | 45,334,400 | 971 |
| 2008-07-30 | 971 | 976 | 963 | 974 | 32,328,700 | 974 |
| 2008-07-29 | 954 | 960 | 936 | 958 | 48,631,900 | 958 |
| 2008-07-28 | 985 | 992 | 970 | 974 | 42,494,000 | 974 |
| 2008-07-25 | 1,012 | 1,012 | 976 | 976 | 72,287,800 | 976 |
| 2008-07-24 | 1,030 | 1,036 | 1,016 | 1,032 | 60,126,200 | 1,032 |
| 2008-07-23 | 1,010 | 1,022 | 1,004 | 1,010 | 67,455,300 | 1,010 |
| 2008-07-22 | 961 | 986 | 954 | 986 | 52,244,000 | 986 |
| 2008-07-18 | 975 | 984 | 951 | 951 | 53,150,200 | 951 |
| 2008-07-17 | 967 | 978 | 954 | 955 | 74,440,200 | 955 |
| 2008-07-16 | 920 | 934 | 902 | 927 | 68,253,400 | 927 |
| 2008-07-15 | 948 | 951 | 924 | 926 | 59,441,200 | 926 |
| 2008-07-14 | 982 | 1,011 | 977 | 978 | 57,350,300 | 978 |
| 2008-07-11 | 970 | 1,006 | 955 | 992 | 75,038,000 | 992 |
| 2008-07-10 | 950 | 996 | 944 | 988 | 56,096,900 | 988 |
| 2008-07-09 | 963 | 980 | 952 | 955 | 52,849,900 | 955 |
| 2008-07-08 | 967 | 967 | 932 | 934 | 48,609,700 | 934 |
| 2008-07-07 | 927 | 970 | 922 | 967 | 44,188,100 | 967 |
| 2008-07-04 | 951 | 953 | 918 | 937 | 46,062,200 | 937 |
| 2008-07-03 | 914 | 954 | 907 | 949 | 71,174,600 | 949 |
| 2008-07-02 | 940 | 952 | 917 | 920 | 59,300,100 | 920 |
| 2008-07-01 | 946 | 958 | 929 | 929 | 39,057,500 | 929 |
| 2008-06-30 | 935 | 948 | 926 | 941 | 51,343,000 | 941 |
| 2008-06-27 | 935 | 942 | 926 | 933 | 56,205,200 | 933 |
| 2008-06-26 | 970 | 985 | 962 | 965 | 50,680,400 | 965 |
| 2008-06-25 | 997 | 997 | 963 | 967 | 67,670,300 | 967 |
| 2008-06-24 | 985 | 1,003 | 981 | 989 | 49,264,900 | 989 |
| 2008-06-23 | 988 | 1,002 | 981 | 988 | 62,319,400 | 988 |
| 2008-06-20 | 1,032 | 1,039 | 1,005 | 1,005 | 67,939,300 | 1,005 |
| 2008-06-19 | 1,060 | 1,061 | 1,028 | 1,038 | 59,964,600 | 1,038 |
| 2008-06-18 | 1,073 | 1,085 | 1,061 | 1,077 | 48,777,600 | 1,077 |
| 2008-06-17 | 1,097 | 1,104 | 1,078 | 1,080 | 53,167,300 | 1,080 |
| 2008-06-16 | 1,072 | 1,082 | 1,040 | 1,082 | 62,854,400 | 1,082 |
| 2008-06-13 | 1,037 | 1,062 | 1,023 | 1,054 | 72,122,100 | 1,054 |
| 2008-06-12 | 1,036 | 1,054 | 1,026 | 1,042 | 63,751,900 | 1,042 |
| 2008-06-11 | 1,082 | 1,082 | 1,048 | 1,056 | 45,916,800 | 1,056 |
| 2008-06-10 | 1,097 | 1,099 | 1,062 | 1,066 | 49,213,600 | 1,066 |
| 2008-06-09 | 1,085 | 1,103 | 1,081 | 1,086 | 51,729,300 | 1,086 |
| 2008-06-06 | 1,151 | 1,156 | 1,124 | 1,125 | 50,453,700 | 1,125 |
| 2008-06-05 | 1,132 | 1,140 | 1,108 | 1,117 | 57,754,000 | 1,117 |
| 2008-06-04 | 1,132 | 1,150 | 1,120 | 1,150 | 76,763,900 | 1,150 |
| 2008-06-03 | 1,103 | 1,135 | 1,098 | 1,118 | 92,248,400 | 1,118 |
| 2008-06-02 | 1,082 | 1,137 | 1,077 | 1,129 | 127,400,000 | 1,129 |
| 2008-05-30 | 1,040 | 1,082 | 1,038 | 1,078 | 116,459,800 | 1,078 |
| 2008-05-29 | 1,000 | 1,014 | 998 | 1,010 | 56,630,700 | 1,010 |
| 2008-05-28 | 1,011 | 1,023 | 989 | 991 | 54,373,200 | 991 |
| 2008-05-27 | 981 | 1,015 | 977 | 1,013 | 59,854,500 | 1,013 |
| 2008-05-26 | 989 | 996 | 976 | 976 | 54,292,800 | 976 |
| 2008-05-23 | 1,018 | 1,024 | 1,002 | 1,012 | 72,379,600 | 1,012 |
| 2008-05-22 | 978 | 1,017 | 973 | 1,017 | 68,382,800 | 1,017 |
| 2008-05-21 | 1,015 | 1,021 | 999 | 1,008 | 66,186,300 | 1,008 |
| 2008-05-20 | 1,068 | 1,076 | 1,047 | 1,055 | 61,989,400 | 1,055 |
| 2008-05-19 | 1,080 | 1,106 | 1,065 | 1,084 | 55,412,300 | 1,084 |
| 2008-05-16 | 1,130 | 1,130 | 1,083 | 1,090 | 63,215,900 | 1,090 |
| 2008-05-15 | 1,065 | 1,100 | 1,058 | 1,080 | 79,129,400 | 1,080 |
| 2008-05-14 | 1,037 | 1,060 | 1,021 | 1,055 | 79,874,500 | 1,055 |
| 2008-05-13 | 1,090 | 1,091 | 1,063 | 1,077 | 51,239,800 | 1,077 |
| 2008-05-12 | 1,080 | 1,088 | 1,053 | 1,070 | 55,936,000 | 1,070 |
| 2008-05-09 | 1,129 | 1,129 | 1,085 | 1,088 | 42,491,600 | 1,088 |
| 2008-05-08 | 1,128 | 1,131 | 1,115 | 1,117 | 47,322,100 | 1,117 |
| 2008-05-07 | 1,156 | 1,169 | 1,147 | 1,160 | 65,219,400 | 1,160 |
| 2008-05-02 | 1,155 | 1,155 | 1,128 | 1,131 | 59,098,600 | 1,131 |
| 2008-05-01 | 1,124 | 1,135 | 1,097 | 1,101 | 52,901,000 | 1,101 |
| 2008-04-30 | 1,124 | 1,173 | 1,114 | 1,144 | 91,671,500 | 1,144 |
| 2008-04-28 | 1,090 | 1,156 | 1,089 | 1,144 | 135,810,300 | 1,144 |
| 2008-04-25 | 1,010 | 1,052 | 1,010 | 1,040 | 72,877,800 | 1,040 |
| 2008-04-24 | 1,014 | 1,025 | 996 | 996 | 50,826,800 | 996 |
| 2008-04-23 | 997 | 1,034 | 996 | 1,006 | 65,816,300 | 1,006 |
| 2008-04-22 | 1,028 | 1,035 | 1,016 | 1,022 | 36,480,200 | 1,022 |
| 2008-04-21 | 1,049 | 1,049 | 1,028 | 1,045 | 48,139,500 | 1,045 |
| 2008-04-18 | 1,020 | 1,020 | 990 | 1,010 | 42,681,500 | 1,010 |
| 2008-04-17 | 1,014 | 1,021 | 1,001 | 1,004 | 61,811,700 | 1,004 |
| 2008-04-16 | 960 | 990 | 958 | 978 | 63,466,200 | 978 |
| 2008-04-15 | 925 | 952 | 913 | 940 | 55,022,500 | 940 |
| 2008-04-14 | 924 | 934 | 919 | 927 | 57,702,000 | 927 |
| 2008-04-11 | 943 | 963 | 934 | 963 | 56,647,200 | 963 |
| 2008-04-10 | 925 | 962 | 916 | 947 | 54,131,700 | 947 |
| 2008-04-09 | 970 | 974 | 935 | 942 | 38,720,000 | 942 |
| 2008-04-08 | 991 | 992 | 964 | 968 | 47,454,000 | 968 |
| 2008-04-07 | 982 | 996 | 962 | 991 | 55,868,600 | 991 |
| 2008-04-04 | 985 | 1,004 | 976 | 987 | 71,074,300 | 987 |
| 2008-04-03 | 962 | 996 | 952 | 992 | 76,532,100 | 992 |
| 2008-04-02 | 926 | 969 | 919 | 962 | 88,038,200 | 962 |
| 2008-04-01 | 863 | 882 | 856 | 876 | 39,232,200 | 876 |
| 2008-03-31 | 876 | 882 | 849 | 860 | 43,484,800 | 860 |
| 2008-03-28 | 871 | 900 | 857 | 886 | 47,160,700 | 886 |
| 2008-03-27 | 876 | 893 | 869 | 877 | 44,774,300 | 877 |
| 2008-03-26 | 912 | 918 | 881 | 896 | 42,927,600 | 896 |
| 2008-03-25 | 927 | 931 | 890 | 919 | 57,221,700 | 919 |
| 2008-03-24 | 882 | 933 | 875 | 914 | 59,241,600 | 914 |
| 2008-03-21 | 874 | 897 | 865 | 892 | 49,406,100 | 892 |
| 2008-03-19 | 849 | 858 | 821 | 853 | 65,750,400 | 853 |
| 2008-03-18 | 794 | 819 | 789 | 809 | 61,414,000 | 809 |
| 2008-03-17 | 809 | 809 | 782 | 789 | 65,222,300 | 789 |
| 2008-03-14 | 854 | 868 | 825 | 829 | 71,677,000 | 829 |
| 2008-03-13 | 876 | 880 | 833 | 844 | 60,765,700 | 844 |
| 2008-03-12 | 906 | 924 | 897 | 906 | 63,083,200 | 906 |
| 2008-03-11 | 824 | 870 | 823 | 865 | 48,405,800 | 865 |
| 2008-03-10 | 851 | 859 | 841 | 850 | 38,645,700 | 850 |
| 2008-03-07 | 870 | 872 | 862 | 862 | 40,893,800 | 862 |
| 2008-03-06 | 888 | 908 | 881 | 900 | 52,611,900 | 900 |
| 2008-03-05 | 895 | 898 | 878 | 881 | 37,123,300 | 881 |
| 2008-03-04 | 905 | 910 | 891 | 902 | 43,186,300 | 902 |
| 2008-03-03 | 906 | 915 | 902 | 902 | 38,485,200 | 902 |
| 2008-02-29 | 956 | 960 | 941 | 946 | 40,024,900 | 946 |
| 2008-02-28 | 981 | 990 | 972 | 986 | 35,045,600 | 986 |
| 2008-02-27 | 1,002 | 1,007 | 991 | 997 | 33,718,500 | 997 |
| 2008-02-26 | 1,000 | 1,003 | 981 | 985 | 43,161,300 | 985 |
| 2008-02-25 | 955 | 982 | 950 | 975 | 51,016,300 | 975 |
| 2008-02-22 | 935 | 943 | 922 | 937 | 35,886,500 | 937 |
| 2008-02-21 | 930 | 953 | 923 | 941 | 36,401,900 | 941 |
| 2008-02-20 | 965 | 976 | 916 | 919 | 60,118,000 | 919 |
| 2008-02-19 | 951 | 979 | 942 | 961 | 63,976,000 | 961 |
| 2008-02-18 | 937 | 959 | 925 | 927 | 32,691,700 | 927 |
| 2008-02-15 | 942 | 956 | 935 | 944 | 38,149,000 | 944 |
| 2008-02-14 | 962 | 964 | 943 | 960 | 54,242,500 | 960 |
| 2008-02-13 | 973 | 973 | 937 | 939 | 30,916,400 | 939 |
| 2008-02-12 | 941 | 954 | 918 | 943 | 39,605,700 | 943 |
| 2008-02-08 | 956 | 977 | 930 | 936 | 36,175,500 | 936 |
| 2008-02-07 | 967 | 979 | 933 | 966 | 38,457,600 | 966 |
| 2008-02-06 | 980 | 991 | 972 | 977 | 42,475,900 | 977 |
| 2008-02-05 | 1,024 | 1,030 | 1,005 | 1,022 | 34,933,100 | 1,022 |
| 2008-02-04 | 1,030 | 1,045 | 1,022 | 1,034 | 39,791,500 | 1,034 |
| 2008-02-01 | 1,030 | 1,050 | 985 | 995 | 51,787,300 | 995 |
| 2008-01-31 | 989 | 1,045 | 975 | 1,033 | 57,760,900 | 1,033 |
| 2008-01-30 | 1,031 | 1,049 | 1,002 | 1,029 | 49,275,600 | 1,029 |
| 2008-01-29 | 1,045 | 1,047 | 1,020 | 1,030 | 56,039,500 | 1,030 |
| 2008-01-28 | 1,012 | 1,019 | 977 | 985 | 52,564,900 | 985 |
| 2008-01-25 | 998 | 1,047 | 994 | 1,040 | 88,621,700 | 1,040 |
| 2008-01-24 | 947 | 986 | 936 | 964 | 78,067,700 | 964 |
| 2008-01-23 | 919 | 921 | 883 | 897 | 60,527,900 | 897 |
| 2008-01-22 | 885 | 905 | 862 | 863 | 66,670,100 | 863 |
| 2008-01-21 | 956 | 964 | 912 | 915 | 62,505,500 | 915 |
| 2008-01-18 | 932 | 987 | 930 | 975 | 55,040,600 | 975 |
| 2008-01-17 | 955 | 981 | 935 | 972 | 66,848,800 | 972 |
| 2008-01-16 | 969 | 1,000 | 949 | 952 | 73,146,000 | 952 |
| 2008-01-15 | 1,012 | 1,027 | 986 | 999 | 47,238,900 | 999 |
| 2008-01-11 | 1,036 | 1,048 | 992 | 1,012 | 57,422,600 | 1,012 |
| 2008-01-10 | 1,046 | 1,068 | 1,008 | 1,024 | 52,920,100 | 1,024 |
| 2008-01-09 | 990 | 1,055 | 986 | 1,047 | 70,235,800 | 1,047 |
| 2008-01-08 | 989 | 1,036 | 982 | 1,020 | 55,532,700 | 1,020 |
| 2008-01-07 | 975 | 1,005 | 966 | 989 | 44,394,800 | 989 |
| 2008-01-04 | 1,019 | 1,021 | 991 | 995 | 33,135,500 | 995 |
分割・併合履歴 ： [2007-10-01]1株→1000株
