8306 (株)三菱UFJフィナンシャル・グループ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 860,000 | 881,000 | 857,000 | 879,000 | 5,754 | 879 |
| 2001-12-27 | 831,000 | 847,000 | 826,000 | 845,000 | 4,087 | 845 |
| 2001-12-26 | 852,000 | 857,000 | 842,000 | 851,000 | 5,484 | 851 |
| 2001-12-25 | 840,000 | 866,000 | 823,000 | 846,000 | 6,541 | 846 |
| 2001-12-21 | 825,000 | 856,000 | 824,000 | 850,000 | 8,857 | 850 |
| 2001-12-20 | 825,000 | 851,000 | 808,000 | 850,000 | 10,205 | 850 |
| 2001-12-19 | 772,000 | 824,000 | 770,000 | 815,000 | 10,197 | 815 |
| 2001-12-18 | 795,000 | 813,000 | 766,000 | 772,000 | 12,478 | 772 |
| 2001-12-17 | 795,000 | 804,000 | 781,000 | 785,000 | 6,372 | 785 |
| 2001-12-14 | 783,000 | 805,000 | 777,000 | 785,000 | 17,370 | 785 |
| 2001-12-13 | 809,000 | 809,000 | 777,000 | 803,000 | 6,685 | 803 |
| 2001-12-12 | 779,000 | 823,000 | 769,000 | 819,000 | 10,881 | 819 |
| 2001-12-11 | 769,000 | 788,000 | 754,000 | 769,000 | 12,410 | 769 |
| 2001-12-10 | 795,000 | 806,000 | 786,000 | 789,000 | 7,308 | 789 |
| 2001-12-07 | 820,000 | 825,000 | 804,000 | 804,000 | 5,700 | 804 |
| 2001-12-06 | 840,000 | 845,000 | 803,000 | 830,000 | 9,480 | 830 |
| 2001-12-05 | 811,000 | 829,000 | 797,000 | 827,000 | 16,022 | 827 |
| 2001-12-04 | 812,000 | 818,000 | 802,000 | 815,000 | 11,863 | 815 |
| 2001-12-03 | 853,000 | 863,000 | 827,000 | 838,000 | 11,972 | 838 |
| 2001-11-30 | 867,000 | 867,000 | 836,000 | 843,000 | 11,518 | 843 |
| 2001-11-29 | 837,000 | 864,000 | 832,000 | 857,000 | 10,333 | 857 |
| 2001-11-28 | 863,000 | 867,000 | 841,000 | 848,000 | 8,623 | 848 |
| 2001-11-27 | 890,000 | 910,000 | 890,000 | 893,000 | 7,695 | 893 |
| 2001-11-26 | 925,000 | 936,000 | 899,000 | 901,000 | 14,059 | 901 |
| 2001-11-22 | 881,000 | 906,000 | 875,000 | 895,000 | 9,036 | 895 |
| 2001-11-21 | 857,000 | 893,000 | 857,000 | 891,000 | 10,460 | 891 |
| 2001-11-20 | 886,000 | 886,000 | 856,000 | 857,000 | 11,995 | 857 |
| 2001-11-19 | 845,000 | 883,000 | 838,000 | 866,000 | 14,052 | 866 |
| 2001-11-16 | 801,000 | 877,000 | 796,000 | 835,000 | 17,618 | 835 |
| 2001-11-15 | 821,000 | 831,000 | 795,000 | 828,000 | 11,358 | 828 |
| 2001-11-14 | 831,000 | 840,000 | 829,000 | 829,000 | 4,205 | 829 |
| 2001-11-13 | 821,000 | 822,000 | 810,000 | 820,000 | 8,625 | 820 |
| 2001-11-12 | 839,000 | 847,000 | 825,000 | 831,000 | 5,763 | 831 |
| 2001-11-09 | 848,000 | 857,000 | 836,000 | 836,000 | 7,825 | 836 |
| 2001-11-08 | 836,000 | 877,000 | 833,000 | 877,000 | 10,111 | 877 |
| 2001-11-07 | 860,000 | 864,000 | 826,000 | 828,000 | 9,710 | 828 |
| 2001-11-06 | 873,000 | 875,000 | 859,000 | 865,000 | 7,190 | 865 |
| 2001-11-05 | 895,000 | 895,000 | 874,000 | 879,000 | 7,420 | 879 |
| 2001-11-02 | 914,000 | 914,000 | 888,000 | 888,000 | 6,829 | 888 |
| 2001-11-01 | 920,000 | 927,000 | 888,000 | 895,000 | 8,036 | 895 |
| 2001-10-31 | 914,000 | 950,000 | 910,000 | 910,000 | 6,772 | 910 |
| 2001-10-30 | 932,000 | 942,000 | 916,000 | 924,000 | 7,732 | 924 |
| 2001-10-29 | 970,000 | 970,000 | 952,000 | 952,000 | 2,747 | 952 |
| 2001-10-26 | 985,000 | 1,000,000 | 964,000 | 970,000 | 10,266 | 970 |
| 2001-10-25 | 963,000 | 979,000 | 956,000 | 965,000 | 8,203 | 965 |
| 2001-10-24 | 949,000 | 1,010,000 | 940,000 | 962,000 | 20,895 | 962 |
| 2001-10-23 | 932,000 | 944,000 | 912,000 | 939,000 | 5,803 | 939 |
| 2001-10-22 | 940,000 | 940,000 | 920,000 | 922,000 | 3,686 | 922 |
| 2001-10-19 | 915,000 | 945,000 | 912,000 | 944,000 | 5,344 | 944 |
| 2001-10-18 | 939,000 | 949,000 | 930,000 | 935,000 | 9,008 | 935 |
| 2001-10-17 | 921,000 | 947,000 | 917,000 | 935,000 | 11,045 | 935 |
| 2001-10-16 | 918,000 | 927,000 | 910,000 | 910,000 | 6,103 | 910 |
| 2001-10-15 | 925,000 | 936,000 | 913,000 | 936,000 | 4,675 | 936 |
| 2001-10-12 | 925,000 | 935,000 | 902,000 | 935,000 | 9,820 | 935 |
| 2001-10-11 | 879,000 | 895,000 | 830,000 | 895,000 | 16,464 | 895 |
| 2001-10-10 | 907,000 | 910,000 | 848,000 | 861,000 | 17,049 | 861 |
| 2001-10-09 | 940,000 | 940,000 | 917,000 | 924,000 | 8,813 | 924 |
| 2001-10-05 | 951,000 | 953,000 | 934,000 | 944,000 | 9,392 | 944 |
| 2001-10-04 | 983,000 | 989,000 | 953,000 | 971,000 | 8,855 | 971 |
| 2001-10-03 | 1,010,000 | 1,020,000 | 963,000 | 963,000 | 9,647 | 963 |
| 2001-10-02 | 959,000 | 998,000 | 955,000 | 998,000 | 9,048 | 998 |
| 2001-10-01 | 930,000 | 982,000 | 928,000 | 959,000 | 12,352 | 959 |
| 2001-09-28 | 925,000 | 937,000 | 910,000 | 930,000 | 6,738 | 930 |
| 2001-09-27 | 940,000 | 952,000 | 906,000 | 935,000 | 9,294 | 935 |
| 2001-09-26 | 980,000 | 985,000 | 947,000 | 954,000 | 14,491 | 954 |
| 2001-09-25 | 1,070,000 | 1,070,000 | 985,000 | 995,000 | 15,402 | 995 |
| 2001-09-21 | 1,070,000 | 1,100,000 | 1,060,000 | 1,070,000 | 10,803 | 1,070 |
| 2001-09-20 | 1,070,000 | 1,140,000 | 1,060,000 | 1,130,000 | 23,473 | 1,130 |
| 2001-09-19 | 1,040,000 | 1,090,000 | 1,040,000 | 1,070,000 | 12,804 | 1,070 |
| 2001-09-18 | 1,030,000 | 1,060,000 | 1,030,000 | 1,040,000 | 8,069 | 1,040 |
| 2001-09-17 | 1,020,000 | 1,050,000 | 1,010,000 | 1,030,000 | 8,479 | 1,030 |
| 2001-09-14 | 995,000 | 1,030,000 | 985,000 | 1,030,000 | 13,379 | 1,030 |
| 2001-09-13 | 955,000 | 975,000 | 949,000 | 975,000 | 7,766 | 975 |
| 2001-09-12 | 980,000 | 999,000 | 940,000 | 945,000 | 10,403 | 945 |
| 2001-09-11 | 1,040,000 | 1,050,000 | 1,020,000 | 1,040,000 | 7,142 | 1,040 |
| 2001-09-10 | 1,060,000 | 1,080,000 | 1,040,000 | 1,040,000 | 8,443 | 1,040 |
| 2001-09-07 | 1,050,000 | 1,090,000 | 1,040,000 | 1,090,000 | 7,089 | 1,090 |
| 2001-09-06 | 1,060,000 | 1,090,000 | 1,040,000 | 1,060,000 | 13,171 | 1,060 |
| 2001-09-05 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 11,183 | 1,040 |
| 2001-09-04 | 985,000 | 1,050,000 | 985,000 | 1,050,000 | 12,447 | 1,050 |
| 2001-09-03 | 1,030,000 | 1,040,000 | 979,000 | 983,000 | 8,490 | 983 |
| 2001-08-31 | 970,000 | 1,020,000 | 965,000 | 1,010,000 | 7,986 | 1,010 |
| 2001-08-30 | 975,000 | 998,000 | 954,000 | 990,000 | 8,872 | 990 |
| 2001-08-29 | 1,010,000 | 1,010,000 | 982,000 | 994,000 | 6,077 | 994 |
| 2001-08-28 | 1,030,000 | 1,050,000 | 1,020,000 | 1,050,000 | 8,655 | 1,050 |
| 2001-08-27 | 1,010,000 | 1,040,000 | 1,000,000 | 1,040,000 | 6,209 | 1,040 |
| 2001-08-24 | 1,010,000 | 1,010,000 | 985,000 | 985,000 | 4,734 | 985 |
| 2001-08-23 | 1,020,000 | 1,020,000 | 993,000 | 1,010,000 | 10,017 | 1,010 |
| 2001-08-22 | 985,000 | 1,010,000 | 980,000 | 1,000,000 | 7,972 | 1,000 |
| 2001-08-21 | 960,000 | 998,000 | 955,000 | 988,000 | 9,850 | 988 |
| 2001-08-20 | 944,000 | 952,000 | 931,000 | 940,000 | 2,920 | 940 |
| 2001-08-17 | 954,000 | 958,000 | 932,000 | 944,000 | 5,584 | 944 |
| 2001-08-16 | 942,000 | 956,000 | 928,000 | 944,000 | 4,743 | 944 |
| 2001-08-15 | 974,000 | 979,000 | 942,000 | 962,000 | 9,229 | 962 |
| 2001-08-14 | 925,000 | 994,000 | 920,000 | 994,000 | 9,794 | 994 |
| 2001-08-13 | 924,000 | 925,000 | 911,000 | 911,000 | 2,409 | 911 |
| 2001-08-10 | 926,000 | 934,000 | 913,000 | 915,000 | 5,668 | 915 |
| 2001-08-09 | 949,000 | 968,000 | 935,000 | 936,000 | 4,618 | 936 |
| 2001-08-08 | 964,000 | 976,000 | 952,000 | 959,000 | 3,559 | 959 |
| 2001-08-07 | 973,000 | 973,000 | 957,000 | 964,000 | 5,648 | 964 |
| 2001-08-06 | 998,000 | 998,000 | 978,000 | 983,000 | 4,043 | 983 |
| 2001-08-03 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 7,385 | 1,000 |
| 2001-08-02 | 1,020,000 | 1,040,000 | 1,000,000 | 1,020,000 | 10,940 | 1,020 |
| 2001-08-01 | 990,000 | 1,010,000 | 985,000 | 1,000,000 | 7,676 | 1,000 |
| 2001-07-31 | 961,000 | 999,000 | 953,000 | 999,000 | 8,251 | 999 |
| 2001-07-30 | 968,000 | 976,000 | 928,000 | 941,000 | 3,400 | 941 |
| 2001-07-27 | 980,000 | 983,000 | 952,000 | 954,000 | 4,162 | 954 |
| 2001-07-26 | 951,000 | 970,000 | 940,000 | 970,000 | 6,814 | 970 |
| 2001-07-25 | 910,000 | 982,000 | 910,000 | 941,000 | 10,336 | 941 |
| 2001-07-24 | 909,000 | 923,000 | 895,000 | 917,000 | 8,824 | 917 |
| 2001-07-23 | 965,000 | 965,000 | 886,000 | 889,000 | 14,520 | 889 |
| 2001-07-19 | 973,000 | 984,000 | 961,000 | 967,000 | 6,489 | 967 |
| 2001-07-18 | 999,000 | 1,000,000 | 972,000 | 973,000 | 6,640 | 973 |
| 2001-07-17 | 1,010,000 | 1,020,000 | 999,000 | 1,000,000 | 3,683 | 1,000 |
| 2001-07-16 | 1,030,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,652 | 1,020 |
| 2001-07-13 | 1,040,000 | 1,050,000 | 1,010,000 | 1,030,000 | 4,243 | 1,030 |
| 2001-07-12 | 1,020,000 | 1,050,000 | 1,000,000 | 1,050,000 | 8,970 | 1,050 |
| 2001-07-11 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 3,929 | 1,010 |
| 2001-07-10 | 1,000,000 | 1,040,000 | 991,000 | 1,040,000 | 8,496 | 1,040 |
| 2001-07-09 | 993,000 | 1,010,000 | 987,000 | 1,010,000 | 5,313 | 1,010 |
| 2001-07-06 | 1,010,000 | 1,020,000 | 998,000 | 1,000,000 | 5,743 | 1,000 |
| 2001-07-05 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 2,508 | 1,030 |
| 2001-07-04 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 2,473 | 1,030 |
| 2001-07-03 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 2,902 | 1,040 |
| 2001-07-02 | 1,030,000 | 1,040,000 | 1,000,000 | 1,040,000 | 7,152 | 1,040 |
| 2001-06-29 | 1,040,000 | 1,050,000 | 1,020,000 | 1,040,000 | 5,457 | 1,040 |
| 2001-06-28 | 1,080,000 | 1,080,000 | 1,020,000 | 1,020,000 | 11,018 | 1,020 |
| 2001-06-27 | 1,020,000 | 1,070,000 | 1,010,000 | 1,060,000 | 7,072 | 1,060 |
| 2001-06-26 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 5,606 | 1,020 |
| 2001-06-25 | 1,060,000 | 1,070,000 | 1,030,000 | 1,040,000 | 6,573 | 1,040 |
| 2001-06-22 | 1,070,000 | 1,110,000 | 1,060,000 | 1,060,000 | 12,611 | 1,060 |
| 2001-06-21 | 1,020,000 | 1,090,000 | 1,010,000 | 1,090,000 | 15,051 | 1,090 |
| 2001-06-20 | 991,000 | 995,000 | 970,000 | 985,000 | 6,985 | 985 |
| 2001-06-19 | 1,020,000 | 1,040,000 | 998,000 | 1,000,000 | 9,086 | 1,000 |
| 2001-06-18 | 999,000 | 1,020,000 | 998,000 | 1,010,000 | 8,610 | 1,010 |
| 2001-06-15 | 990,000 | 1,030,000 | 981,000 | 997,000 | 16,582 | 997 |
| 2001-06-14 | 1,030,000 | 1,030,000 | 998,000 | 1,010,000 | 11,449 | 1,010 |
| 2001-06-13 | 1,050,000 | 1,070,000 | 1,030,000 | 1,060,000 | 7,951 | 1,060 |
| 2001-06-12 | 1,070,000 | 1,070,000 | 1,020,000 | 1,040,000 | 9,788 | 1,040 |
| 2001-06-11 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 3,394 | 1,090 |
| 2001-06-08 | 1,080,000 | 1,100,000 | 1,070,000 | 1,070,000 | 15,436 | 1,070 |
| 2001-06-07 | 1,080,000 | 1,110,000 | 1,070,000 | 1,070,000 | 8,025 | 1,070 |
| 2001-06-06 | 1,140,000 | 1,150,000 | 1,100,000 | 1,100,000 | 4,892 | 1,100 |
| 2001-06-05 | 1,080,000 | 1,130,000 | 1,050,000 | 1,120,000 | 8,830 | 1,120 |
| 2001-06-04 | 1,100,000 | 1,100,000 | 1,060,000 | 1,080,000 | 4,908 | 1,080 |
| 2001-06-01 | 1,140,000 | 1,150,000 | 1,090,000 | 1,100,000 | 5,490 | 1,100 |
| 2001-05-31 | 1,100,000 | 1,140,000 | 1,100,000 | 1,120,000 | 6,083 | 1,120 |
| 2001-05-30 | 1,130,000 | 1,140,000 | 1,110,000 | 1,110,000 | 6,300 | 1,110 |
| 2001-05-29 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 3,468 | 1,150 |
| 2001-05-28 | 1,150,000 | 1,170,000 | 1,120,000 | 1,140,000 | 8,816 | 1,140 |
| 2001-05-25 | 1,210,000 | 1,220,000 | 1,170,000 | 1,180,000 | 7,737 | 1,180 |
| 2001-05-24 | 1,180,000 | 1,270,000 | 1,180,000 | 1,220,000 | 8,451 | 1,220 |
| 2001-05-23 | 1,210,000 | 1,220,000 | 1,190,000 | 1,190,000 | 8,982 | 1,190 |
| 2001-05-22 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 4,164 | 1,230 |
| 2001-05-21 | 1,230,000 | 1,250,000 | 1,220,000 | 1,230,000 | 5,902 | 1,230 |
| 2001-05-18 | 1,260,000 | 1,280,000 | 1,240,000 | 1,250,000 | 4,421 | 1,250 |
| 2001-05-17 | 1,270,000 | 1,270,000 | 1,230,000 | 1,250,000 | 4,835 | 1,250 |
| 2001-05-16 | 1,250,000 | 1,250,000 | 1,230,000 | 1,250,000 | 2,551 | 1,250 |
| 2001-05-15 | 1,240,000 | 1,260,000 | 1,230,000 | 1,250,000 | 3,145 | 1,250 |
| 2001-05-14 | 1,260,000 | 1,260,000 | 1,230,000 | 1,240,000 | 3,238 | 1,240 |
| 2001-05-11 | 1,250,000 | 1,270,000 | 1,230,000 | 1,240,000 | 4,146 | 1,240 |
| 2001-05-10 | 1,270,000 | 1,280,000 | 1,250,000 | 1,250,000 | 5,515 | 1,250 |
| 2001-05-09 | 1,290,000 | 1,290,000 | 1,270,000 | 1,290,000 | 8,349 | 1,290 |
| 2001-05-08 | 1,330,000 | 1,330,000 | 1,290,000 | 1,300,000 | 7,287 | 1,300 |
| 2001-05-07 | 1,330,000 | 1,350,000 | 1,310,000 | 1,340,000 | 7,151 | 1,340 |
| 2001-05-02 | 1,330,000 | 1,350,000 | 1,310,000 | 1,340,000 | 10,442 | 1,340 |
| 2001-05-01 | 1,280,000 | 1,320,000 | 1,270,000 | 1,310,000 | 10,532 | 1,310 |
| 2001-04-27 | 1,240,000 | 1,260,000 | 1,230,000 | 1,260,000 | 6,620 | 1,260 |
| 2001-04-26 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 6,985 | 1,220 |
| 2001-04-25 | 1,200,000 | 1,230,000 | 1,200,000 | 1,230,000 | 5,066 | 1,230 |
| 2001-04-24 | 1,190,000 | 1,200,000 | 1,180,000 | 1,200,000 | 5,585 | 1,200 |
| 2001-04-23 | 1,200,000 | 1,240,000 | 1,200,000 | 1,210,000 | 6,246 | 1,210 |
| 2001-04-20 | 1,210,000 | 1,230,000 | 1,190,000 | 1,220,000 | 6,102 | 1,220 |
| 2001-04-19 | 1,260,000 | 1,270,000 | 1,200,000 | 1,230,000 | 6,824 | 1,230 |
| 2001-04-18 | 1,230,000 | 1,240,000 | 1,210,000 | 1,220,000 | 5,835 | 1,220 |
| 2001-04-17 | 1,220,000 | 1,230,000 | 1,190,000 | 1,230,000 | 5,809 | 1,230 |
| 2001-04-16 | 1,220,000 | 1,250,000 | 1,220,000 | 1,240,000 | 2,128 | 1,240 |
| 2001-04-13 | 1,250,000 | 1,260,000 | 1,210,000 | 1,220,000 | 5,421 | 1,220 |
| 2001-04-12 | 1,180,000 | 1,270,000 | 1,180,000 | 1,240,000 | 8,418 | 1,240 |
| 2001-04-11 | 1,220,000 | 1,220,000 | 1,170,000 | 1,200,000 | 8,423 | 1,200 |
| 2001-04-10 | 1,220,000 | 1,240,000 | 1,190,000 | 1,210,000 | 9,248 | 1,210 |
| 2001-04-09 | 1,210,000 | 1,250,000 | 1,190,000 | 1,200,000 | 14,017 | 1,200 |
| 2001-04-06 | 1,250,000 | 1,250,000 | 1,190,000 | 1,250,000 | 11,414 | 1,250 |
| 2001-04-05 | 1,300,000 | 1,310,000 | 1,250,000 | 1,250,000 | 11,709 | 1,250 |
| 2001-04-04 | 1,260,000 | 1,300,000 | 1,230,000 | 1,300,000 | 21,559 | 1,300 |
| 2001-04-03 | 1,200,000 | 1,260,000 | 1,190,000 | 1,250,000 | 17,521 | 1,250 |
| 2001-04-02 | 1,180,000 | 1,220,000 | 1,150,000 | 1,220,000 | 40,225 | 1,220 |
分割・併合履歴 ： [2007-10-01]1株→1000株
