8306 (株)三菱UFJフィナンシャル・グループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	455	462	448	461	74,918,100	461
2012-12-27	452	459	450	451	90,563,000	451
2012-12-26	450	452	447	449	60,680,500	449
2012-12-25	450	452	445	446	65,778,000	446
2012-12-21	450	452	429	438	135,622,600	438
2012-12-20	435	450	433	440	179,173,900	440
2012-12-19	430	437	425	435	168,686,700	435
2012-12-18	397	414	397	410	122,364,500	410
2012-12-17	396	398	393	395	85,396,600	395
2012-12-14	380	390	380	388	86,922,700	388
2012-12-13	382	389	382	382	74,676,700	382
2012-12-12	378	380	377	378	32,197,800	378
2012-12-11	376	379	374	377	33,389,700	377
2012-12-10	382	383	378	379	34,866,700	379
2012-12-07	380	385	378	383	50,614,300	383
2012-12-06	380	381	378	378	50,623,700	378
2012-12-05	372	377	371	375	31,864,500	375
2012-12-04	378	378	372	375	44,518,600	375
2012-12-03	380	381	377	379	32,707,000	379
2012-11-30	379	383	375	377	68,632,400	377
2012-11-29	377	379	375	376	24,352,100	376
2012-11-28	379	379	373	373	36,419,500	373
2012-11-27	378	383	377	379	49,353,600	379
2012-11-26	379	385	377	377	68,460,000	377
2012-11-22	375	377	372	376	45,226,100	376
2012-11-21	373	375	369	371	37,800,800	371
2012-11-20	374	374	366	369	40,493,400	369
2012-11-19	375	376	369	369	55,801,600	369
2012-11-16	360	371	359	366	78,520,800	366
2012-11-15	348	358	346	356	60,902,600	356
2012-11-14	349	349	345	345	45,768,000	345
2012-11-13	350	352	348	350	27,217,600	350
2012-11-12	352	353	350	350	28,018,800	350
2012-11-09	354	355	352	355	23,026,800	355
2012-11-08	355	357	355	356	25,332,300	356
2012-11-07	361	362	358	359	31,472,400	359
2012-11-06	358	359	357	358	26,325,800	358
2012-11-05	360	363	359	361	17,172,200	361
2012-11-02	362	363	360	362	35,852,300	362
2012-11-01	360	361	356	358	45,896,300	358
2012-10-31	362	364	355	361	65,290,600	361
2012-10-30	362	366	360	360	45,187,300	360
2012-10-29	363	365	361	362	26,404,800	362
2012-10-26	366	368	360	362	43,433,500	362
2012-10-25	362	367	361	366	46,071,100	366
2012-10-24	364	371	364	365	50,184,800	365
2012-10-23	374	375	366	369	44,979,100	369
2012-10-22	367	373	367	373	36,106,300	373
2012-10-19	371	375	369	373	41,707,200	373
2012-10-18	368	375	368	372	60,009,200	372
2012-10-17	365	367	363	364	37,819,000	364
2012-10-16	362	365	360	361	46,393,900	361
2012-10-15	357	360	354	357	33,388,400	357
2012-10-12	356	358	353	357	41,843,200	357
2012-10-11	352	358	352	355	56,623,000	355
2012-10-10	354	357	352	356	44,460,400	356
2012-10-09	365	367	358	359	52,921,000	359
2012-10-05	370	371	363	367	44,039,700	367
2012-10-04	361	372	361	368	50,547,800	368
2012-10-03	361	363	359	360	31,179,100	360
2012-10-02	364	366	361	362	26,698,300	362
2012-10-01	364	365	359	363	34,097,200	363
2012-09-28	372	374	364	366	58,457,500	366
2012-09-27	367	375	366	371	36,812,600	371
2012-09-26	371	373	368	369	48,131,500	369
2012-09-25	375	379	373	379	50,625,000	379
2012-09-24	375	380	373	376	38,123,700	376
2012-09-21	379	380	374	375	56,861,900	375
2012-09-20	384	389	377	379	71,904,000	379
2012-09-19	388	398	385	388	73,741,500	388
2012-09-18	383	392	381	389	61,058,500	389
2012-09-14	375	386	374	383	78,518,700	383
2012-09-13	368	371	365	369	29,820,200	369
2012-09-12	362	369	362	367	41,225,700	367
2012-09-11	361	363	358	362	28,055,600	362
2012-09-10	364	367	361	366	35,252,500	366
2012-09-07	362	363	357	363	55,705,200	363
2012-09-06	351	356	349	354	31,731,800	354
2012-09-05	354	355	351	351	23,001,300	351
2012-09-04	360	360	353	358	33,105,200	358
2012-09-03	356	363	355	356	43,982,700	356
2012-08-31	360	363	356	356	33,325,600	356
2012-08-30	365	367	362	364	30,870,900	364
2012-08-29	362	367	360	365	32,728,300	365
2012-08-28	365	367	359	362	62,354,400	362
2012-08-27	371	372	367	368	24,719,000	368
2012-08-24	371	372	367	369	38,776,000	369
2012-08-23	371	375	369	375	39,684,200	375
2012-08-22	373	374	369	373	35,232,900	373
2012-08-21	369	374	368	372	39,447,500	372
2012-08-20	375	375	367	368	30,759,000	368
2012-08-17	367	371	365	370	58,309,800	370
2012-08-16	363	365	361	362	43,480,700	362
2012-08-15	360	361	356	359	34,032,700	359
2012-08-14	369	370	356	361	55,974,100	361
2012-08-13	368	368	364	368	26,710,800	368
2012-08-10	367	371	363	367	54,300,900	367
2012-08-09	370	375	369	374	62,076,800	374
2012-08-08	382	384	371	375	53,905,400	375
2012-08-07	375	380	374	378	28,746,900	378
2012-08-06	378	380	375	375	43,437,800	375
2012-08-03	367	371	365	370	49,301,200	370
2012-08-02	370	378	370	375	69,758,300	375
2012-08-01	375	377	368	372	68,709,000	372
2012-07-31	382	387	376	381	70,547,000	381
2012-07-30	386	387	381	385	43,238,400	385
2012-07-27	376	380	373	380	73,373,400	380
2012-07-26	357	371	355	368	78,348,900	368
2012-07-25	354	356	350	353	58,828,600	353
2012-07-24	356	361	354	358	51,689,900	358
2012-07-23	362	364	358	359	46,798,900	359
2012-07-20	380	381	365	368	71,548,000	368
2012-07-19	378	382	377	381	51,307,700	381
2012-07-18	378	381	372	373	45,373,100	373
2012-07-17	376	382	374	377	51,476,900	377
2012-07-13	375	377	371	375	54,723,400	375
2012-07-12	387	387	377	379	57,226,700	379
2012-07-11	381	387	379	386	47,051,100	386
2012-07-10	386	391	383	383	36,252,400	383
2012-07-09	388	390	386	387	32,257,200	387
2012-07-06	393	398	391	394	54,143,300	394
2012-07-05	391	398	390	397	52,852,200	397
2012-07-04	394	396	389	392	50,211,000	392
2012-07-03	386	393	385	392	80,529,400	392
2012-07-02	385	386	379	380	51,035,800	380
2012-06-29	372	381	368	378	64,052,600	378
2012-06-28	367	376	367	372	83,540,200	372
2012-06-27	357	363	355	362	72,340,300	362
2012-06-26	359	363	352	356	67,477,300	356
2012-06-25	369	370	363	364	31,205,100	364
2012-06-22	367	373	366	368	54,246,500	368
2012-06-21	374	375	370	372	49,056,400	372
2012-06-20	366	372	365	370	58,629,200	370
2012-06-19	359	363	357	360	36,904,700	360
2012-06-18	368	369	363	363	38,063,400	363
2012-06-15	354	357	351	356	54,392,100	356
2012-06-14	346	355	346	350	44,126,000	350
2012-06-13	350	350	343	348	34,894,100	348
2012-06-12	343	347	342	347	41,687,300	347
2012-06-11	354	355	350	351	41,799,400	351
2012-06-08	353	354	343	347	58,554,700	347
2012-06-07	352	356	350	355	53,293,000	355
2012-06-06	339	348	336	345	75,722,700	345
2012-06-05	333	340	332	337	60,117,100	337
2012-06-04	330	332	328	331	37,161,000	331
2012-06-01	336	340	336	337	30,571,300	337
2012-05-31	337	340	336	340	51,141,800	340
2012-05-30	345	348	341	342	58,980,100	342
2012-05-29	342	349	339	349	76,424,500	349
2012-05-28	341	344	340	343	50,332,600	343
2012-05-25	344	345	339	342	59,548,900	342
2012-05-24	337	345	336	342	73,363,900	342
2012-05-23	343	345	338	339	75,659,700	339
2012-05-22	340	345	337	342	58,158,900	342
2012-05-21	339	342	335	336	48,459,900	336
2012-05-18	340	342	336	339	75,167,100	339
2012-05-17	343	354	340	351	64,898,600	351
2012-05-16	350	352	339	344	68,634,600	344
2012-05-15	348	349	343	349	54,341,100	349
2012-05-14	353	356	351	353	33,778,000	353
2012-05-11	357	359	350	351	58,220,200	351
2012-05-10	359	362	356	357	55,940,300	357
2012-05-09	364	364	359	360	56,060,000	360
2012-05-08	369	369	364	366	47,109,800	366
2012-05-07	362	366	361	364	47,090,100	364
2012-05-02	379	379	374	376	44,195,000	376
2012-05-01	382	383	372	374	59,195,800	374
2012-04-27	386	400	384	387	98,755,300	387
2012-04-26	393	394	387	388	42,264,800	388
2012-04-25	388	391	387	387	53,227,800	387
2012-04-24	386	387	383	383	55,188,000	383
2012-04-23	397	399	392	392	51,054,100	392
2012-04-20	398	399	394	396	56,312,600	396
2012-04-19	399	402	397	400	68,557,500	400
2012-04-18	399	400	395	397	53,645,000	397
2012-04-17	389	393	385	386	57,814,400	386
2012-04-16	396	397	388	388	65,038,500	388
2012-04-13	398	404	396	402	95,349,800	402
2012-04-12	391	392	384	388	74,503,000	388
2012-04-11	387	392	385	390	93,978,200	390
2012-04-10	394	399	393	394	68,618,400	394
2012-04-09	395	396	391	391	77,844,600	391
2012-04-06	402	406	400	402	62,819,900	402
2012-04-05	403	409	400	406	79,934,100	406
2012-04-04	417	420	408	411	71,231,100	411
2012-04-03	424	424	415	418	55,333,300	418
2012-04-02	421	427	419	426	86,059,600	426
2012-03-30	420	420	410	412	71,563,300	412
2012-03-29	429	431	418	420	68,429,000	420
2012-03-28	437	437	429	430	62,689,400	430
2012-03-27	431	442	430	442	80,207,300	442
2012-03-26	429	430	422	424	47,179,100	424
2012-03-23	428	431	425	426	61,814,100	426
2012-03-22	433	439	432	435	53,733,200	435
2012-03-21	443	446	433	434	78,269,600	434
2012-03-19	440	448	437	445	59,881,500	445
2012-03-16	433	439	431	439	55,699,800	439
2012-03-15	436	437	429	433	62,905,700	433
2012-03-14	432	433	429	433	83,139,600	433
2012-03-13	421	428	420	422	98,587,600	422
2012-03-12	426	429	418	419	82,743,400	419
2012-03-09	420	429	416	425	126,881,400	425
2012-03-08	410	418	408	415	88,306,800	415
2012-03-07	400	406	400	404	76,811,100	404
2012-03-06	413	415	408	408	64,965,800	408
2012-03-05	416	418	411	413	47,515,000	413
2012-03-02	419	421	414	415	92,113,000	415
2012-03-01	420	425	412	415	76,792,300	415
2012-02-29	429	431	418	420	81,544,600	420
2012-02-28	414	423	411	422	94,136,100	422
2012-02-27	424	429	420	420	90,389,400	420
2012-02-24	406	419	406	416	101,781,000	416
2012-02-23	404	412	400	409	101,864,300	409
2012-02-22	405	412	403	411	77,334,700	411
2012-02-21	411	414	405	407	61,304,300	407
2012-02-20	412	414	409	411	64,810,400	411
2012-02-17	414	414	404	406	89,919,400	406
2012-02-16	403	409	400	401	83,565,600	401
2012-02-15	395	411	394	408	119,368,500	408
2012-02-14	385	394	383	392	78,893,000	392
2012-02-13	383	392	383	387	68,734,400	387
2012-02-10	394	395	383	385	82,892,500	385
2012-02-09	393	398	386	396	89,896,500	396
2012-02-08	382	390	381	390	76,619,300	390
2012-02-07	375	380	374	380	49,768,500	380
2012-02-06	380	381	374	375	56,251,900	375
2012-02-03	366	372	366	369	67,243,800	369
2012-02-02	365	373	365	368	100,550,400	368
2012-02-01	352	360	351	359	58,926,700	359
2012-01-31	351	356	348	349	71,896,900	349
2012-01-30	352	354	349	352	33,578,900	352
2012-01-27	354	356	351	351	42,552,600	351
2012-01-26	357	359	355	356	32,322,500	356
2012-01-25	355	362	353	359	51,062,200	359
2012-01-24	358	359	354	357	46,392,700	357
2012-01-23	352	357	350	355	55,546,400	355
2012-01-20	344	352	343	350	116,740,000	350
2012-01-19	334	336	332	333	42,368,400	333
2012-01-18	328	333	327	328	41,678,800	328
2012-01-17	327	330	326	329	24,827,500	329
2012-01-16	331	331	325	325	34,283,900	325
2012-01-13	335	337	333	334	28,502,400	334
2012-01-12	336	337	331	333	31,713,400	333
2012-01-11	335	337	333	336	38,942,400	336
2012-01-10	335	339	331	332	37,109,600	332
2012-01-06	335	338	331	333	29,046,600	333
2012-01-05	339	340	333	334	28,244,500	334
2012-01-04	331	340	330	338	49,112,400	338

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 [2012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 [2012年度]