8306 (株)三菱UFJフィナンシャル・グループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	443	444	435	439	68,637,900	439
2010-12-29	444	445	441	445	35,241,900	445
2010-12-28	444	446	442	443	32,470,400	443
2010-12-27	440	443	438	441	40,299,100	441
2010-12-24	441	443	436	440	44,172,000	440
2010-12-22	438	446	437	443	75,420,800	443
2010-12-21	437	443	436	438	62,420,200	438
2010-12-20	443	445	434	437	69,783,900	437
2010-12-17	437	443	437	440	90,051,200	440
2010-12-16	426	440	426	435	91,186,600	435
2010-12-15	433	435	429	429	67,099,100	429
2010-12-14	431	434	428	433	89,917,800	433
2010-12-13	415	432	415	431	105,840,400	431
2010-12-10	418	420	414	419	123,643,400	419
2010-12-09	408	419	408	417	163,279,000	417
2010-12-08	399	402	398	402	42,425,500	402
2010-12-07	400	400	396	398	49,849,600	398
2010-12-06	402	404	399	401	26,697,600	401
2010-12-03	405	406	400	402	47,286,200	402
2010-12-02	403	404	401	401	48,366,100	401
2010-12-01	395	398	391	397	55,095,000	397
2010-11-30	401	404	396	396	48,029,600	396
2010-11-29	400	406	398	405	42,616,600	405
2010-11-26	403	406	400	401	34,221,900	401
2010-11-25	408	408	401	403	65,564,000	403
2010-11-24	400	407	400	405	71,157,400	405
2010-11-22	418	418	412	413	49,803,700	413
2010-11-19	420	420	412	414	98,156,600	414
2010-11-18	398	413	397	412	146,397,400	412
2010-11-17	387	397	386	395	52,667,800	395
2010-11-16	395	396	388	391	51,744,600	391
2010-11-15	397	398	389	391	60,152,700	391
2010-11-12	395	397	391	392	51,139,900	392
2010-11-11	397	402	396	399	81,257,100	399
2010-11-10	384	398	383	393	123,901,500	393
2010-11-09	376	380	374	377	40,105,900	377
2010-11-08	382	382	374	379	48,452,000	379
2010-11-05	377	382	375	377	72,031,200	377
2010-11-04	375	376	369	371	55,867,400	371
2010-11-02	369	370	365	367	50,331,800	367
2010-11-01	371	374	364	367	56,785,000	367
2010-10-29	373	377	368	375	71,879,700	375
2010-10-28	372	375	369	370	53,752,700	370
2010-10-27	380	381	368	373	105,213,400	373
2010-10-26	383	384	380	380	46,024,900	380
2010-10-25	385	387	381	383	43,095,400	383
2010-10-22	383	386	381	383	51,398,900	383
2010-10-21	383	386	380	383	60,329,000	383
2010-10-20	383	387	380	387	58,479,800	387
2010-10-19	386	391	385	388	58,502,000	388
2010-10-18	380	386	378	382	75,227,300	382
2010-10-15	393	393	383	385	78,142,000	385
2010-10-14	394	402	392	396	100,196,400	396
2010-10-13	401	403	390	394	65,490,600	394
2010-10-12	408	410	399	402	42,035,700	402
2010-10-08	408	412	405	406	63,336,800	406
2010-10-07	403	410	401	405	83,234,600	405
2010-10-06	397	405	384	401	163,444,300	401
2010-10-05	380	394	378	391	138,351,700	391
2010-10-04	389	390	378	382	82,815,900	382
2010-10-01	389	396	382	392	83,846,600	392
2010-09-30	403	404	386	389	127,601,000	389
2010-09-29	402	406	401	404	39,511,100	404
2010-09-28	403	406	402	403	29,876,000	403
2010-09-27	404	408	401	407	42,498,100	407
2010-09-24	402	406	401	402	40,055,000	402
2010-09-22	408	409	404	405	35,954,700	405
2010-09-21	417	419	408	409	51,752,200	409
2010-09-17	415	418	413	414	42,767,800	414
2010-09-16	422	422	412	413	39,867,400	413
2010-09-15	414	424	412	417	53,841,700	417
2010-09-14	414	420	413	414	57,425,300	414
2010-09-13	409	416	408	411	59,204,200	411
2010-09-10	403	409	402	403	53,426,200	403
2010-09-09	403	403	400	402	21,131,800	402
2010-09-08	404	404	399	401	40,588,600	401
2010-09-07	407	414	406	408	54,558,000	408
2010-09-06	405	408	402	408	41,410,500	408
2010-09-03	402	404	400	403	41,777,200	403
2010-09-02	406	407	398	400	70,786,600	400
2010-09-01	401	402	397	402	40,662,500	402
2010-08-31	406	407	399	401	44,485,900	401
2010-08-30	414	419	408	410	43,467,600	410
2010-08-27	405	411	404	410	51,847,800	410
2010-08-26	409	411	406	411	47,041,200	411
2010-08-25	409	411	405	408	60,413,400	408
2010-08-24	415	417	412	416	58,701,600	416
2010-08-23	419	422	417	420	40,549,600	420
2010-08-20	423	428	419	421	73,803,500	421
2010-08-19	423	431	421	429	63,177,200	429
2010-08-18	420	428	419	423	69,639,200	423
2010-08-17	412	416	411	413	24,377,900	413
2010-08-16	411	417	410	416	25,611,400	416
2010-08-13	412	415	410	415	30,089,800	415
2010-08-12	410	415	407	413	55,618,000	413
2010-08-11	428	428	418	419	40,737,000	419
2010-08-10	435	436	427	430	36,131,200	430
2010-08-09	432	433	429	432	20,503,500	432
2010-08-06	431	435	430	434	31,110,600	434
2010-08-05	434	437	429	433	54,742,100	433
2010-08-04	426	433	425	430	56,825,900	430
2010-08-03	436	439	427	427	67,767,300	427
2010-08-02	432	434	425	427	47,776,500	427
2010-07-30	433	433	422	429	64,575,000	429
2010-07-29	437	440	431	433	70,958,700	433
2010-07-28	428	439	428	433	113,117,300	433
2010-07-27	411	423	410	418	73,817,400	418
2010-07-26	411	413	408	408	32,567,300	408
2010-07-23	404	409	403	407	54,275,600	407
2010-07-22	399	402	397	400	47,935,100	400
2010-07-21	401	403	396	400	60,494,300	400
2010-07-20	402	407	400	401	62,462,000	401
2010-07-16	411	414	404	407	63,155,000	407
2010-07-15	420	421	410	412	58,085,700	412
2010-07-14	428	430	421	423	86,643,000	423
2010-07-13	417	421	412	420	67,463,200	420
2010-07-12	422	425	414	417	87,861,200	417
2010-07-09	430	430	422	426	45,231,700	426
2010-07-08	424	430	424	428	82,440,100	428
2010-07-07	418	423	411	414	72,131,400	414
2010-07-06	403	418	400	418	68,551,100	418
2010-07-05	406	411	403	406	59,592,500	406
2010-07-02	401	404	398	402	50,688,700	402
2010-07-01	402	404	399	401	54,550,500	401
2010-06-30	401	405	399	405	74,253,100	405
2010-06-29	409	414	405	407	60,592,200	407
2010-06-28	417	418	408	411	66,856,500	411
2010-06-25	418	426	416	419	71,262,500	419
2010-06-24	428	430	420	421	73,509,200	421
2010-06-23	426	432	425	428	38,164,300	428
2010-06-22	428	436	426	431	61,835,800	431
2010-06-21	425	432	423	428	52,861,800	428
2010-06-18	425	426	416	420	51,813,900	420
2010-06-17	426	429	423	426	42,673,500	426
2010-06-16	433	434	429	431	40,819,000	431
2010-06-15	430	432	427	428	41,987,100	428
2010-06-14	430	431	427	429	45,513,800	429
2010-06-11	425	432	424	429	107,571,200	429
2010-06-10	415	417	412	416	40,816,000	416
2010-06-09	416	421	410	412	97,397,100	412
2010-06-08	423	424	416	419	96,656,600	419
2010-06-07	436	438	427	428	81,517,400	428
2010-06-04	445	447	444	445	38,820,700	445
2010-06-03	445	449	444	446	51,489,800	446
2010-06-02	439	448	438	440	70,690,900	440
2010-06-01	441	448	440	446	48,500,500	446
2010-05-31	444	448	441	441	42,460,700	441
2010-05-28	451	452	443	444	69,075,800	444
2010-05-27	436	447	435	445	74,608,700	445
2010-05-26	439	441	435	440	71,966,400	440
2010-05-25	442	444	435	437	95,394,100	437
2010-05-24	445	450	441	443	98,749,900	443
2010-05-21	440	447	438	444	112,766,800	444
2010-05-20	451	454	447	449	69,325,000	449
2010-05-19	444	452	440	452	114,156,900	452
2010-05-18	455	457	448	449	98,849,500	449
2010-05-17	453	455	449	453	94,954,400	453
2010-05-14	460	463	451	459	107,158,000	459
2010-05-13	455	468	454	462	89,061,800	462
2010-05-12	455	460	446	449	148,771,500	449
2010-05-11	476	480	457	460	133,189,200	460
2010-05-10	463	472	462	468	104,538,500	468
2010-05-07	454	463	453	460	118,346,500	460
2010-05-06	473	476	470	472	123,480,000	472
2010-04-30	506	508	492	494	75,999,800	494
2010-04-28	497	503	496	499	65,392,200	499
2010-04-27	509	510	506	509	37,245,400	509
2010-04-26	509	513	507	510	55,641,600	510
2010-04-23	502	507	500	501	55,167,300	501
2010-04-22	512	513	505	508	63,146,500	508
2010-04-21	507	514	507	514	97,575,300	514
2010-04-20	500	505	498	499	83,178,200	499
2010-04-19	502	504	496	498	95,403,700	498
2010-04-16	515	518	512	514	71,340,400	514
2010-04-15	518	520	515	517	78,643,600	517
2010-04-14	510	516	509	509	102,462,500	509
2010-04-13	512	514	504	508	93,748,400	508
2010-04-12	507	517	506	512	117,411,600	512
2010-04-09	507	509	501	504	68,576,700	504
2010-04-08	502	510	501	504	101,522,000	504
2010-04-07	492	505	491	503	176,903,200	503
2010-04-06	488	490	483	490	46,991,200	490
2010-04-05	490	492	485	488	39,866,100	488
2010-04-02	490	492	485	488	73,762,700	488
2010-04-01	491	493	483	484	78,985,700	484
2010-03-31	495	496	489	490	67,951,400	490
2010-03-30	501	504	496	497	79,686,800	497
2010-03-29	477	495	476	493	102,753,600	493
2010-03-26	474	480	472	480	65,860,600	480
2010-03-25	475	475	470	471	48,212,000	471
2010-03-24	474	476	469	471	45,376,800	471
2010-03-23	474	475	472	473	30,194,400	473
2010-03-19	474	475	471	475	42,614,400	475
2010-03-18	478	479	472	473	36,155,100	473
2010-03-17	478	480	475	476	67,344,700	476
2010-03-16	470	477	469	474	50,521,300	474
2010-03-15	469	475	468	470	74,400,700	470
2010-03-12	463	468	461	467	68,379,100	467
2010-03-11	462	464	459	461	39,801,200	461
2010-03-10	459	461	457	457	32,569,100	457
2010-03-09	464	465	461	461	43,240,300	461
2010-03-08	466	467	461	462	65,476,700	462
2010-03-05	456	461	455	458	71,703,800	458
2010-03-04	455	456	453	454	31,105,200	454
2010-03-03	456	457	453	456	46,034,100	456
2010-03-02	456	458	453	455	41,615,700	455
2010-03-01	454	460	453	456	74,227,700	456
2010-02-26	448	451	446	449	54,935,200	449
2010-02-25	451	451	448	451	42,022,400	451
2010-02-24	452	453	448	450	57,158,900	450
2010-02-23	457	459	453	457	34,577,600	457
2010-02-22	456	460	454	456	58,461,800	456
2010-02-19	457	458	449	450	54,535,700	450
2010-02-18	459	463	455	456	71,946,400	456
2010-02-17	449	452	447	451	46,583,200	451
2010-02-16	446	449	443	444	67,483,800	444
2010-02-15	453	454	444	445	65,820,400	445
2010-02-12	456	458	452	454	70,328,400	454
2010-02-10	458	461	453	453	62,839,600	453
2010-02-09	454	460	451	456	68,780,300	456
2010-02-08	455	464	453	455	64,906,700	455
2010-02-05	448	457	446	457	74,142,300	457
2010-02-04	477	478	456	462	116,222,100	462
2010-02-03	481	482	475	475	41,569,900	475
2010-02-02	478	480	475	478	50,208,800	478
2010-02-01	475	478	465	473	86,928,100	473
2010-01-29	471	474	468	468	76,458,200	468
2010-01-28	476	481	472	475	88,148,100	475
2010-01-27	475	478	470	473	75,711,300	473
2010-01-26	490	492	470	472	126,679,600	472
2010-01-25	486	493	485	487	89,616,600	487
2010-01-22	484	495	482	493	161,337,700	493
2010-01-21	477	496	474	492	138,622,000	492
2010-01-20	492	493	478	482	115,317,000	482
2010-01-19	497	498	484	486	99,975,600	486
2010-01-18	501	505	496	498	158,309,400	498
2010-01-15	495	506	493	506	191,812,100	506
2010-01-14	484	492	483	489	113,207,700	489
2010-01-13	483	493	477	479	138,828,000	479
2010-01-12	476	489	474	488	153,055,300	488
2010-01-08	480	482	473	478	128,979,900	478
2010-01-07	478	480	474	476	166,310,900	476
2010-01-06	460	472	457	472	231,373,500	472
2010-01-05	455	462	450	452	163,668,600	452
2010-01-04	458	458	451	451	46,110,100	451

分割・併合履歴： [2007-10-01]1株→1000株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8306 (株)三菱UFJフィナンシャル・グループ の時系列データ [2010年度]

8306 (株)三菱UFJフィナンシャル・グループの時系列データ [2010年度]