8306 (株)三菱UFJフィナンシャル・グループの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	457.8	459.1	454.9	456.1	37,152,100	456.10
2020-12-29	459.3	461.3	457.2	460	49,096,200	460
2020-12-28	453.9	457.2	453.2	457.2	43,702,600	457.20
2020-12-25	450	454.2	449.9	453.2	22,782,100	453.20
2020-12-24	451.2	454.8	450.8	452.5	49,776,400	452.50
2020-12-23	450	450.2	443.5	446.1	64,437,800	446.10
2020-12-22	456.4	457.7	449	450.2	53,376,700	450.20
2020-12-21	456.8	463.2	454	457.9	84,102,900	457.90
2020-12-18	445.5	448.5	445.1	447.8	47,702,200	447.80
2020-12-17	451	452.8	445.4	445.4	34,164,000	445.40
2020-12-16	448.1	450.6	446.7	447.4	35,264,200	447.40
2020-12-15	448.9	449.1	444.6	445.6	49,457,600	445.60
2020-12-14	447.5	452.6	446.9	450.1	52,224,100	450.10
2020-12-11	443	448.7	441.1	447.8	61,160,000	447.80
2020-12-10	445.1	447	441.8	441.8	45,683,200	441.80
2020-12-09	442	446.9	441.8	444.9	38,591,300	444.90
2020-12-08	448	448.8	444.3	444.3	37,188,100	444.30
2020-12-07	451.9	452.4	447.3	448.5	43,143,000	448.50
2020-12-04	448.9	450.5	446.5	450.5	36,656,400	450.50
2020-12-03	458.7	459	449.3	450.9	63,844,600	450.90
2020-12-02	454	457	449.5	454.7	66,073,200	454.70
2020-12-01	449.4	454.5	445.1	449.8	55,427,800	449.80
2020-11-30	463.7	463.7	448	448.5	93,854,400	448.50
2020-11-27	468.6	469.4	461.6	463.3	99,405,900	463.30
2020-11-26	466.7	472.5	464.4	471.3	52,491,700	471.30
2020-11-25	480	481.8	471.3	473	76,747,100	473
2020-11-24	478.1	478.6	470.5	471.4	62,856,200	471.40
2020-11-20	457	465	456.1	464.1	71,090,000	464.10
2020-11-19	464.8	467.6	456.8	461.1	78,454,800	461.10
2020-11-18	478.2	478.3	465	468.2	90,817,900	468.20
2020-11-17	473.5	480.4	468.5	479.4	136,841,500	479.40
2020-11-16	454.7	465.5	454.6	461.1	117,857,700	461.10
2020-11-13	446	450.7	442.6	445.6	69,539,900	445.60
2020-11-12	456.8	459	447.1	451	78,844,200	451
2020-11-11	455	463.2	454.7	459	113,993,800	459
2020-11-10	450	454.4	438.4	445.9	161,581,400	445.90
2020-11-09	427	429.4	425	428	40,208,200	428
2020-11-06	421.9	427.4	420	426.8	47,723,600	426.80
2020-11-05	419	422.1	414.9	421.8	55,166,500	421.80
2020-11-04	430.5	432.5	421.5	422.2	60,155,000	422.20
2020-11-02	414.1	422.9	414	421.7	61,739,000	421.70
2020-10-30	412.3	413.8	409.9	410.2	44,587,500	410.20
2020-10-29	405	413.9	404.8	411.6	40,403,800	411.60
2020-10-28	415.1	415.5	410.1	411.9	54,278,500	411.90
2020-10-27	420.9	420.9	417.4	419.4	40,268,800	419.40
2020-10-26	424.3	425.3	421.5	423.4	24,380,200	423.40
2020-10-23	427	428.3	422.3	425.8	40,219,500	425.80
2020-10-22	421.8	424.3	421.5	422.2	28,375,800	422.20
2020-10-21	422.7	426	420.9	424.9	42,344,700	424.90
2020-10-20	420.6	421.4	416.1	417.6	41,601,400	417.60
2020-10-19	421	423	419.6	421.3	32,964,900	421.30
2020-10-16	423.5	423.9	419.6	419.6	32,565,800	419.60
2020-10-15	419.6	422.6	419	420	39,734,100	420
2020-10-14	422.2	423.8	418.4	423.3	54,583,600	423.30
2020-10-13	430.4	431	425.2	427.6	29,520,500	427.60
2020-10-12	428	428.3	424	427.1	39,958,000	427.10
2020-10-09	434.3	434.5	429.9	430.6	34,306,800	430.60
2020-10-08	435	436.5	433.2	434.3	40,365,500	434.30
2020-10-07	429.9	434.9	428.5	433.9	34,074,100	433.90
2020-10-06	432.6	434.9	431.3	433.6	46,719,600	433.60
2020-10-05	425.2	431.2	425.1	428.8	43,543,900	428.80
2020-10-02	422.9	425.4	418.5	419.9	69,756,000	419.90
2020-09-30	431.9	431.9	415.9	416.1	92,362,300	416.10
2020-09-29	436.8	439.4	435.5	436.1	61,883,100	436.10
2020-09-28	442.2	445.5	440	445.5	80,738,900	445.50
2020-09-25	440.3	440.9	438.3	440.4	50,046,800	440.40
2020-09-24	437	437.7	435	436.1	52,802,400	436.10
2020-09-23	436	441.4	432	439.9	57,954,400	439.90
2020-09-18	441.7	444	439.6	441.4	51,377,800	441.40
2020-09-17	444	445.8	441.5	441.7	36,507,800	441.70
2020-09-16	444.1	444.4	439.8	441.8	47,748,300	441.80
2020-09-15	449.6	449.6	444.1	447.5	50,478,700	447.50
2020-09-14	441	446.9	440.5	446.7	49,211,800	446.70
2020-09-11	433.4	440.3	433	438.8	48,296,000	438.80
2020-09-10	434.5	437.4	432.2	437.4	49,668,500	437.40
2020-09-09	435.7	436	430.2	431.9	73,268,500	431.90
2020-09-08	444.9	444.9	439.1	443.2	46,860,200	443.20
2020-09-07	448	448.8	441.4	443.4	44,785,200	443.40
2020-09-04	438	444.8	438	444.4	46,868,000	444.40
2020-09-03	446	446.8	440	440.8	47,307,200	440.80
2020-09-02	444	444.3	439.8	441	32,444,800	441
2020-09-01	440.5	442.4	437.4	441.7	40,162,100	441.70
2020-08-31	448.6	449.4	441.8	442.5	59,409,200	442.50
2020-08-28	440.6	449.4	435.9	440.6	103,375,900	440.60
2020-08-27	438	438	430.5	431.9	38,515,700	431.90
2020-08-26	437	440.2	435.1	440	36,435,800	440
2020-08-25	435.4	443	435.3	439	66,572,000	439
2020-08-24	427.8	429.1	426.1	426.4	24,371,000	426.40
2020-08-21	430	433	425.4	425.7	47,250,900	425.70
2020-08-20	426	430.1	425.1	426.7	39,909,000	426.70
2020-08-19	423	429.1	421.6	427.5	40,001,100	427.50
2020-08-18	428	429.2	421.5	427.3	49,279,800	427.30
2020-08-17	432	436.2	430.6	432.2	36,313,300	432.20
2020-08-14	439	439.3	433.5	435.5	47,190,300	435.50
2020-08-13	445.9	446.3	438.3	440.8	63,378,700	440.80
2020-08-12	433.7	441.1	433.5	439.4	77,583,900	439.40
2020-08-11	421	430	420.1	430	87,005,000	430
2020-08-07	413.7	415.3	412	414.1	30,894,200	414.10
2020-08-06	412	415.7	411	412.8	39,291,400	412.80
2020-08-05	404	413	404	411.7	47,600,400	411.70
2020-08-04	405.5	412.4	405.2	412.4	64,484,500	412.40
2020-08-03	400	403.2	399.4	402.6	48,074,500	402.60
2020-07-31	401.7	402.9	392.8	393.2	96,430,700	393.20
2020-07-30	413.7	413.9	404.5	405	59,169,900	405
2020-07-29	413.2	414.8	411.1	412.3	45,310,800	412.30
2020-07-28	414.2	416.5	410.3	411.2	41,638,800	411.20
2020-07-27	408.1	416	405.3	415.8	63,235,900	415.80
2020-07-22	417.1	421.2	414.2	414.3	69,613,800	414.30
2020-07-21	420	420.2	413.5	416.1	82,575,500	416.10
2020-07-20	425	425.1	420.5	423.5	40,273,100	423.50
2020-07-17	431.6	431.6	424.4	425	40,785,600	425
2020-07-16	431.8	435.2	425.1	428.7	71,616,800	428.70
2020-07-15	426.4	428.5	422.4	424.6	48,275,200	424.60
2020-07-14	416.7	427.3	416.7	424.5	52,289,600	424.50
2020-07-13	419	422.8	417.9	422.1	57,462,100	422.10
2020-07-10	412.7	414.4	409	410	65,546,300	410
2020-07-09	418.1	419.5	415.2	417	56,072,100	417
2020-07-08	422	425.9	420.2	420.2	45,760,400	420.20
2020-07-07	429.5	430.8	421.8	425.6	46,083,300	425.60
2020-07-06	422	430.1	420	429.3	44,984,200	429.30
2020-07-03	423	425.2	417.8	422	42,247,500	422
2020-07-02	417.1	425.8	416.3	421.1	60,094,900	421.10
2020-07-01	423.3	424.1	415.5	417.7	62,189,200	417.70
2020-06-30	429.8	430.1	420.9	421.6	57,934,900	421.60
2020-06-29	422	424.7	420.1	422.5	54,000,000	422.50
2020-06-26	431	436.9	430	432.3	46,410,500	432.30
2020-06-25	430.9	432.6	424.6	426.7	65,237,900	426.70
2020-06-24	437	440.8	435.9	437.5	39,195,500	437.50
2020-06-23	439.8	442.6	435	439.5	44,869,400	439.50
2020-06-22	439	440.7	437	437.5	34,469,700	437.50
2020-06-19	444.9	445.1	437.8	439.2	58,436,600	439.20
2020-06-18	441.7	443.4	437.2	442.4	46,483,100	442.40
2020-06-17	446.5	448.5	441.3	446.9	53,191,700	446.90
2020-06-16	443.4	452.2	440	450	84,853,900	450
2020-06-15	436.3	443.8	429.1	429.1	61,218,000	429.10
2020-06-12	423.6	440.7	422.2	439.5	111,078,000	439.50
2020-06-11	453	454.2	444.4	445.9	116,487,700	445.90
2020-06-10	475	475.3	468.2	469	69,646,300	469
2020-06-09	486.4	489.2	475.7	478.5	82,708,500	478.50
2020-06-08	478.6	486.2	476	483.2	123,141,100	483.20
2020-06-05	454.1	463	452.1	462.6	77,153,700	462.60
2020-06-04	458	459.5	446.1	450.9	84,199,700	450.90
2020-06-03	453	455	441.8	444.6	71,496,800	444.60
2020-06-02	441.5	446.3	440.5	443	67,417,300	443
2020-06-01	445	445.3	436.8	437	61,324,700	437
2020-05-29	447.3	453.9	444.2	444.2	92,317,400	444.20
2020-05-28	457.1	467.9	447	457.2	144,319,200	457.20
2020-05-27	439.2	448.8	435.8	444.5	113,881,000	444.50
2020-05-26	423	429.2	422.4	428.9	65,637,200	428.90
2020-05-25	418	420.8	417	419.7	32,828,700	419.70
2020-05-22	422.4	423.7	410.8	412.1	65,766,200	412.10
2020-05-21	428.1	428.7	421.8	422.4	40,174,400	422.40
2020-05-20	419.7	425.6	418.9	423	56,332,300	423
2020-05-19	418.9	425.3	416.8	423.9	80,303,600	423.90
2020-05-18	409	410.7	406.2	407.4	58,388,400	407.40
2020-05-15	410	410.3	403	403.9	65,662,000	403.90
2020-05-14	414.4	415.4	406.1	406.1	70,466,000	406.10
2020-05-13	412	420.6	411.5	418	47,473,500	418
2020-05-12	420	420.8	414.3	417	50,033,800	417
2020-05-11	421	426.4	420.2	423.8	48,674,300	423.80
2020-05-08	413.4	420.7	411.8	419.2	49,774,700	419.20
2020-05-07	409.5	412.7	408	411.2	56,678,800	411.20
2020-05-01	428	428.2	411.5	415	87,270,900	415
2020-04-30	435.1	441.3	434.3	434.3	84,877,900	434.30
2020-04-28	429.9	430.3	422.1	425.1	53,297,600	425.10
2020-04-27	414.1	426.2	411.7	423.5	86,017,900	423.50
2020-04-24	414.8	419.1	410.3	414	122,603,500	414
2020-04-23	409.1	418.6	408.4	418.6	78,661,800	418.60
2020-04-22	412	413.4	408.3	409.9	63,939,700	409.90
2020-04-21	415	418.4	413.4	416.5	59,984,500	416.50
2020-04-20	414	421.9	412.4	418.7	49,237,200	418.70
2020-04-17	414.5	419.4	410.7	412.9	71,414,900	412.90
2020-04-16	409.5	409.9	403.3	408.3	66,641,100	408.30
2020-04-15	421	425	413.1	417	79,252,000	417
2020-04-14	418.6	429.4	416.5	427.9	64,006,000	427.90
2020-04-13	420.7	431.6	419.9	420.8	64,474,200	420.80
2020-04-10	410	427.6	408	426	93,740,200	426
2020-04-09	412.2	413.3	402.1	408	62,302,900	408
2020-04-08	414.9	415.4	400	407	95,292,600	407
2020-04-07	422	424.9	403	415.6	87,395,500	415.60
2020-04-06	388	406.8	383.4	403.4	74,786,100	403.40
2020-04-03	391.1	396.6	383.8	386.8	65,025,200	386.80
2020-04-02	391.8	392.9	387.3	391.5	84,664,000	391.50
2020-04-01	400	410.9	395	399.8	84,636,400	399.80
2020-03-31	421.2	423.6	402.5	403	110,203,300	403
2020-03-30	420	428.4	413.3	426.1	103,657,000	426.10
2020-03-27	445.2	450	435.5	450	123,393,700	450
2020-03-26	439.6	445.2	436.3	439.2	94,636,200	439.20
2020-03-25	436.9	450	432.4	448.7	119,887,000	448.70
2020-03-24	412	422.9	408.3	420.9	106,662,300	420.90
2020-03-23	380	400.2	380	397.4	107,968,800	397.40
2020-03-19	392.3	397.7	383	383.5	141,131,100	383.50
2020-03-18	397.3	407.7	385	385	137,598,800	385
2020-03-17	385	397.4	380.4	392.2	169,340,500	392.20
2020-03-16	398	412	385.5	394.5	163,249,300	394.50
2020-03-13	385.7	411.2	382.8	397.1	239,816,200	397.10
2020-03-12	431	432	415	418.4	136,822,000	418.40
2020-03-11	439	452	435.8	442.6	100,784,300	442.60
2020-03-10	432.4	448.4	412.1	439.7	144,788,500	439.70
2020-03-09	460	464.8	427.3	432.4	195,016,700	432.40
2020-03-06	492	494.9	485.7	487.4	102,643,900	487.40
2020-03-05	509.9	510.4	503.3	505.9	75,649,700	505.90
2020-03-04	506	512.1	504.6	508.4	91,622,400	508.40
2020-03-03	531.5	532.5	520.1	520.1	70,014,100	520.10
2020-03-02	522.5	530.2	516.8	526.4	89,172,100	526.40
2020-02-28	530	531.9	523	531.9	134,141,600	531.90
2020-02-27	545.5	550.1	543.3	544.6	92,127,600	544.60
2020-02-26	549.5	552.2	545.5	551.7	78,583,000	551.70
2020-02-25	545.5	558.6	545.3	556.3	73,048,800	556.30
2020-02-21	564.5	569.6	564	566.3	39,992,900	566.30
2020-02-20	561.3	566.9	561.2	562.8	39,223,900	562.80
2020-02-19	564.7	565.4	560.2	560.6	45,982,400	560.60
2020-02-18	567	569.9	563.6	565.8	36,448,300	565.80
2020-02-17	567.2	570.5	566.2	569.4	27,017,000	569.40
2020-02-14	569.7	572.3	568.1	572.3	30,853,100	572.30
2020-02-13	570.2	572.4	569.2	572.3	30,531,700	572.30
2020-02-12	573	573.4	567.8	572.5	56,821,400	572.50
2020-02-10	573.7	579.8	573.6	577.1	32,089,800	577.10
2020-02-07	579.9	580.5	576.9	579.4	35,610,700	579.40
2020-02-06	581.5	583	579.2	580.9	67,561,700	580.90
2020-02-05	566.9	573.4	566.7	570.6	45,390,100	570.60
2020-02-04	560.3	568.2	560.1	568	36,642,400	568
2020-02-03	560	567.1	559.5	564.9	39,729,700	564.90
2020-01-31	569.2	574	567.8	568.5	44,500,900	568.50
2020-01-30	564	566.4	561.9	565.5	40,500,500	565.50
2020-01-29	564.3	569.8	563.5	568	33,814,500	568
2020-01-28	562.2	567	560.8	566.3	41,075,100	566.30
2020-01-27	565	568.6	563	566.5	40,560,200	566.50
2020-01-24	575.9	576.3	572.9	574	29,327,300	574
2020-01-23	578.1	578.9	575.9	576.8	32,175,700	576.80
2020-01-22	575	582	575	582	33,064,100	582
2020-01-21	582.5	582.8	579.2	582.6	28,130,800	582.60
2020-01-20	584.7	585.7	583	583.1	25,029,800	583.10
2020-01-17	578.3	582.7	577.2	582.6	48,892,100	582.60
2020-01-16	576	577.9	575.5	575.5	31,002,600	575.50
2020-01-15	574.7	579.2	574.2	578.9	31,181,300	578.90
2020-01-14	582.8	582.8	576.5	579	37,523,000	579
2020-01-10	580.7	581.7	577.7	578.2	27,565,200	578.20
2020-01-09	586	586.2	578.6	580	41,613,400	580
2020-01-08	574.1	575.8	570.6	574	67,480,800	574
2020-01-07	581	584.3	580.6	584.1	41,756,400	584.10
2020-01-06	584.8	585.2	577.2	582.1	56,430,300	582.10

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 [2020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 [2020年度]