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