8306 (株)三菱UFJフィナンシャル・グループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	324	327	323	327	19,121,000	327
2011-12-29	323	325	322	323	21,909,600	323
2011-12-28	326	326	323	323	13,546,800	323
2011-12-27	326	327	325	326	9,845,200	326
2011-12-26	326	328	325	326	11,783,600	326
2011-12-22	326	327	325	326	15,696,300	326
2011-12-21	329	330	325	327	21,560,300	327
2011-12-20	327	327	324	324	26,242,500	324
2011-12-19	327	328	325	325	22,640,000	325
2011-12-16	330	331	327	329	30,218,100	329
2011-12-15	331	333	328	329	30,563,600	329
2011-12-14	336	336	332	333	41,781,000	333
2011-12-13	341	342	337	338	53,276,000	338
2011-12-12	345	349	344	348	40,496,400	348
2011-12-09	340	346	340	342	59,369,400	342
2011-12-08	347	353	346	346	63,051,300	346
2011-12-07	345	351	344	348	54,423,300	348
2011-12-06	344	349	343	344	44,349,200	344
2011-12-05	341	346	340	345	42,726,100	345
2011-12-02	337	339	337	338	35,957,200	338
2011-12-01	341	343	336	338	64,006,900	338
2011-11-30	326	331	325	328	42,334,200	328
2011-11-29	327	331	325	331	43,885,300	331
2011-11-28	325	327	321	326	40,277,200	326
2011-11-25	318	323	318	320	33,757,400	320
2011-11-24	320	324	319	320	39,057,100	320
2011-11-22	320	326	320	324	31,210,600	324
2011-11-21	322	325	322	323	39,023,100	323
2011-11-18	327	328	324	325	39,180,200	325
2011-11-17	327	331	326	331	39,477,200	331
2011-11-16	334	335	330	331	41,177,500	331
2011-11-15	335	339	333	334	38,109,200	334
2011-11-14	335	337	332	334	39,301,800	334
2011-11-11	329	330	325	328	40,613,300	328
2011-11-10	327	329	323	329	68,656,800	329
2011-11-09	337	341	333	338	58,082,500	338
2011-11-08	343	344	331	334	45,426,800	334
2011-11-07	341	344	339	342	33,422,300	342
2011-11-04	340	343	335	339	41,587,800	339
2011-11-02	339	339	332	334	50,989,100	334
2011-11-01	343	347	341	342	34,916,300	342
2011-10-31	353	357	345	345	54,845,200	345
2011-10-28	359	362	352	353	78,684,900	353
2011-10-27	333	352	330	350	73,286,500	350
2011-10-26	332	335	330	331	31,128,900	331
2011-10-25	337	338	331	334	36,572,600	334
2011-10-24	338	341	335	338	29,580,300	338
2011-10-21	337	338	333	335	18,671,700	335
2011-10-20	342	342	335	337	23,068,400	337
2011-10-19	338	341	336	338	28,755,100	338
2011-10-18	334	336	333	335	22,320,200	335
2011-10-17	338	343	336	341	34,487,000	341
2011-10-14	335	339	334	335	26,229,000	335
2011-10-13	340	341	336	340	35,110,100	340
2011-10-12	334	336	332	333	30,128,500	333
2011-10-11	339	340	334	336	36,426,300	336
2011-10-07	333	335	328	328	41,430,100	328
2011-10-06	328	334	325	326	45,413,900	326
2011-10-05	332	333	324	325	56,241,000	325
2011-10-04	334	335	327	331	74,009,300	331
2011-10-03	344	346	336	344	46,750,500	344
2011-09-30	356	359	349	354	59,497,700	354
2011-09-29	341	355	341	355	70,567,900	355
2011-09-28	342	348	341	347	55,858,700	347
2011-09-27	337	345	336	343	53,361,700	343
2011-09-26	331	332	325	329	45,303,000	329
2011-09-22	330	333	327	332	34,697,700	332
2011-09-21	335	338	334	337	28,059,700	337
2011-09-20	338	340	334	335	32,651,200	335
2011-09-16	338	346	336	345	66,678,000	345
2011-09-15	329	332	328	330	27,931,500	330
2011-09-14	330	333	323	325	46,284,600	325
2011-09-13	326	334	323	331	40,184,300	331
2011-09-12	322	325	322	323	35,508,500	323
2011-09-09	327	334	327	332	46,385,700	332
2011-09-08	333	335	327	327	29,119,600	327
2011-09-07	328	331	326	329	46,774,500	329
2011-09-06	328	330	322	325	52,367,400	325
2011-09-05	337	337	333	334	26,535,000	334
2011-09-02	344	347	341	342	42,919,900	342
2011-09-01	347	350	346	347	38,510,200	347
2011-08-31	342	344	340	344	40,711,800	344
2011-08-30	341	347	340	340	59,048,300	340
2011-08-29	337	339	332	334	37,306,400	334
2011-08-26	332	335	330	335	42,554,400	335
2011-08-25	331	337	329	333	89,428,000	333
2011-08-24	342	345	329	332	113,099,700	332
2011-08-23	345	348	338	342	101,946,500	342
2011-08-22	349	352	345	347	43,379,900	347
2011-08-19	350	354	349	352	51,914,900	352
2011-08-18	361	362	357	358	26,379,500	358
2011-08-17	355	364	355	362	35,253,100	362
2011-08-16	362	364	355	358	43,846,900	358
2011-08-15	359	360	354	357	36,930,600	357
2011-08-12	360	361	353	357	54,384,400	357
2011-08-11	354	359	353	357	65,773,200	357
2011-08-10	370	372	362	364	56,097,900	364
2011-08-09	356	363	348	363	122,642,600	363
2011-08-08	374	375	369	372	55,464,500	372
2011-08-05	375	382	375	382	58,840,000	382
2011-08-04	393	396	389	392	44,785,700	392
2011-08-03	392	393	389	392	52,553,700	392
2011-08-02	404	406	397	400	48,679,700	400
2011-08-01	406	415	403	408	89,886,200	408
2011-07-29	396	402	392	392	56,780,600	392
2011-07-28	395	398	395	397	35,867,500	397
2011-07-27	403	406	399	403	44,528,500	403
2011-07-26	402	408	401	406	55,218,600	406
2011-07-25	406	407	398	399	52,208,400	399
2011-07-22	407	412	406	407	73,086,800	407
2011-07-21	393	396	392	394	32,505,500	394
2011-07-20	391	393	387	389	31,330,100	389
2011-07-19	384	384	381	383	61,184,700	383
2011-07-15	391	395	390	393	37,124,400	393
2011-07-14	397	399	389	392	79,715,200	392
2011-07-13	393	403	393	398	72,409,500	398
2011-07-12	401	403	396	397	66,336,400	397
2011-07-11	410	413	407	409	46,588,200	409
2011-07-08	418	419	413	415	50,145,900	415
2011-07-07	410	416	408	414	64,171,300	414
2011-07-06	410	411	405	410	71,435,300	410
2011-07-05	410	414	408	412	64,934,000	412
2011-07-04	406	410	405	409	58,784,200	409
2011-07-01	396	400	394	398	55,645,900	398
2011-06-30	388	393	387	390	91,277,000	390
2011-06-29	381	383	378	382	29,794,800	382
2011-06-28	380	382	374	378	50,089,500	378
2011-06-27	374	379	371	376	46,046,600	376
2011-06-24	371	377	371	376	32,019,700	376
2011-06-23	370	375	368	371	46,654,600	371
2011-06-22	364	373	364	371	59,423,800	371
2011-06-21	363	364	358	362	33,342,800	362
2011-06-20	362	365	359	361	39,929,800	361
2011-06-17	366	367	359	362	39,078,900	362
2011-06-16	366	371	365	366	31,651,800	366
2011-06-15	376	376	370	371	23,446,800	371
2011-06-14	363	375	363	372	49,564,900	372
2011-06-13	361	365	358	364	26,536,600	364
2011-06-10	368	372	363	364	64,748,200	364
2011-06-09	363	363	356	362	47,172,000	362
2011-06-08	364	367	361	363	50,963,500	363
2011-06-07	357	361	355	360	46,301,900	360
2011-06-06	366	367	356	359	90,144,300	359
2011-06-03	371	373	368	370	49,689,600	370
2011-06-02	374	376	369	374	69,102,800	374
2011-06-01	376	381	371	380	79,759,300	380
2011-05-31	370	375	369	375	59,913,800	375
2011-05-30	374	375	368	373	42,877,900	373
2011-05-27	375	382	372	377	57,415,900	377
2011-05-26	374	376	371	374	31,226,200	374
2011-05-25	372	376	371	373	51,322,800	373
2011-05-24	367	372	367	370	29,477,200	370
2011-05-23	371	375	368	371	59,056,200	371
2011-05-20	378	383	374	375	57,220,900	375
2011-05-19	387	388	377	378	60,633,900	378
2011-05-18	380	389	379	386	58,452,600	386
2011-05-17	376	381	373	377	53,344,300	377
2011-05-16	383	383	375	377	63,506,500	377
2011-05-13	399	401	372	383	140,590,700	383
2011-05-12	394	399	391	394	57,250,100	394
2011-05-11	403	404	395	397	62,089,600	397
2011-05-10	396	401	395	399	53,840,100	399
2011-05-09	396	398	394	395	48,124,600	395
2011-05-06	388	394	387	393	48,752,200	393
2011-05-02	397	397	392	395	49,383,800	395
2011-04-28	385	388	381	387	56,311,900	387
2011-04-27	384	386	379	380	45,935,800	380
2011-04-26	379	380	375	379	34,342,700	379
2011-04-25	374	383	374	379	36,407,600	379
2011-04-22	374	378	367	375	88,101,900	375
2011-04-21	379	380	372	374	61,599,700	374
2011-04-20	379	380	376	380	43,852,500	380
2011-04-19	376	381	373	377	61,522,100	377
2011-04-18	391	392	380	381	61,103,300	381
2011-04-15	399	402	389	391	68,732,200	391
2011-04-14	397	399	392	398	79,365,600	398
2011-04-13	390	397	390	397	53,578,000	397
2011-04-12	386	391	385	390	56,434,200	390
2011-04-11	390	395	387	390	56,343,800	390
2011-04-08	378	393	374	393	97,566,900	393
2011-04-07	379	386	378	381	94,608,900	381
2011-04-06	376	379	370	372	98,889,600	372
2011-04-05	389	390	377	382	82,200,600	382
2011-04-04	393	395	383	385	83,797,700	385
2011-04-01	388	398	387	390	91,395,200	390
2011-03-31	381	386	378	384	92,263,100	384
2011-03-30	380	381	373	374	92,546,500	374
2011-03-29	390	390	375	378	123,180,700	378
2011-03-28	394	398	390	395	91,332,600	395
2011-03-25	397	398	385	390	85,856,000	390
2011-03-24	399	401	390	392	85,695,100	392
2011-03-23	401	408	396	402	96,982,700	402
2011-03-22	397	407	390	405	107,523,800	405
2011-03-18	370	377	368	374	112,265,000	374
2011-03-17	359	370	356	363	154,682,000	363
2011-03-16	386	389	370	381	141,547,300	381
2011-03-15	387	389	321	365	180,716,900	365
2011-03-14	399	411	396	400	159,275,700	400
2011-03-11	434	439	431	431	86,497,500	431
2011-03-10	447	447	440	442	35,193,700	442
2011-03-09	449	452	446	449	56,518,100	449
2011-03-08	446	447	441	443	62,293,000	443
2011-03-07	451	452	445	447	38,667,000	447
2011-03-04	461	462	453	454	54,187,700	454
2011-03-03	453	455	450	453	50,800,200	453
2011-03-02	458	460	453	453	62,242,500	453
2011-03-01	457	468	456	468	66,557,500	468
2011-02-28	451	454	447	453	51,500,600	453
2011-02-25	449	452	446	450	55,991,100	450
2011-02-24	448	457	446	447	79,731,600	447
2011-02-23	445	457	444	448	79,212,600	448
2011-02-22	464	467	451	453	89,486,900	453
2011-02-21	468	472	466	470	43,569,800	470
2011-02-18	472	476	469	471	74,236,400	471
2011-02-17	474	476	472	474	58,961,900	474
2011-02-16	468	476	468	470	94,325,900	470
2011-02-15	469	470	466	467	49,866,000	467
2011-02-14	462	471	461	468	72,709,900	468
2011-02-10	454	460	452	458	55,360,500	458
2011-02-09	459	462	455	456	97,043,600	456
2011-02-08	451	457	447	456	79,198,700	456
2011-02-07	447	451	443	447	61,550,300	447
2011-02-04	442	446	439	440	58,045,100	440
2011-02-03	443	444	434	436	52,843,600	436
2011-02-02	429	445	428	444	111,922,900	444
2011-02-01	429	430	421	425	52,531,300	425
2011-01-31	423	430	422	426	67,250,200	426
2011-01-28	443	444	431	434	99,516,100	434
2011-01-27	448	451	443	446	74,228,000	446
2011-01-26	452	454	447	449	53,906,200	449
2011-01-25	442	454	441	454	67,836,100	454
2011-01-24	445	445	433	441	75,906,800	441
2011-01-21	456	456	440	443	87,462,300	443
2011-01-20	459	462	453	455	64,344,800	455
2011-01-19	460	463	456	460	58,226,900	460
2011-01-18	455	463	453	457	63,357,600	457
2011-01-17	463	464	453	457	51,420,000	457
2011-01-14	462	469	457	457	88,772,200	457
2011-01-13	466	468	462	464	100,523,200	464
2011-01-12	445	460	445	458	131,384,700	458
2011-01-11	444	446	441	442	55,846,500	442
2011-01-07	445	448	442	444	63,007,000	444
2011-01-06	442	447	440	446	60,610,300	446
2011-01-05	444	444	438	439	35,966,800	439
2011-01-04	446	447	443	445	42,922,900	445

分割・併合履歴： [2007-10-01]1株→1000株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8306 (株)三菱UFJフィナンシャル・グループ の時系列データ [2011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 [2011年度]