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 |
|---|---|---|---|---|---|
| 2003/12/30 | 827,000 | 837,000 | 826,000 | 836,000 | 16,294 |
| 2003/12/29 | 800,000 | 823,000 | 799,000 | 817,000 | 34,359 |
| 2003/12/26 | 769,000 | 789,000 | 760,000 | 788,000 | 19,761 |
| 2003/12/25 | 750,000 | 763,000 | 745,000 | 760,000 | 12,181 |
| 2003/12/24 | 764,000 | 764,000 | 746,000 | 750,000 | 11,490 |
| 2003/12/22 | 766,000 | 768,000 | 755,000 | 759,000 | 9,503 |
| 2003/12/19 | 768,000 | 773,000 | 758,000 | 762,000 | 18,369 |
| 2003/12/18 | 757,000 | 771,000 | 757,000 | 768,000 | 11,866 |
| 2003/12/17 | 773,000 | 778,000 | 756,000 | 765,000 | 17,536 |
| 2003/12/16 | 775,000 | 783,000 | 768,000 | 777,000 | 14,935 |
| 2003/12/15 | 795,000 | 800,000 | 786,000 | 800,000 | 15,748 |
| 2003/12/12 | 771,000 | 780,000 | 758,000 | 770,000 | 19,968 |
| 2003/12/11 | 765,000 | 770,000 | 750,000 | 766,000 | 16,249 |
| 2003/12/10 | 778,000 | 782,000 | 760,000 | 769,000 | 19,689 |
| 2003/12/09 | 781,000 | 792,000 | 772,000 | 788,000 | 19,160 |
| 2003/12/08 | 801,000 | 801,000 | 771,000 | 771,000 | 20,017 |
| 2003/12/05 | 814,000 | 814,000 | 794,000 | 800,000 | 9,985 |
| 2003/12/04 | 809,000 | 817,000 | 806,000 | 815,000 | 11,999 |
| 2003/12/03 | 813,000 | 817,000 | 803,000 | 808,000 | 11,331 |
| 2003/12/02 | 826,000 | 828,000 | 808,000 | 812,000 | 17,257 |
| 2003/12/01 | 788,000 | 824,000 | 783,000 | 820,000 | 27,965 |
| 2003/11/28 | 815,000 | 828,000 | 791,000 | 818,000 | 31,124 |
| 2003/11/27 | 804,000 | 826,000 | 800,000 | 820,000 | 34,160 |
| 2003/11/26 | 774,000 | 807,000 | 772,000 | 803,000 | 42,013 |
| 2003/11/25 | 776,000 | 788,000 | 768,000 | 773,000 | 25,259 |
| 2003/11/21 | 721,000 | 747,000 | 714,000 | 746,000 | 24,121 |
| 2003/11/20 | 730,000 | 738,000 | 719,000 | 731,000 | 26,503 |
| 2003/11/19 | 707,000 | 728,000 | 703,000 | 704,000 | 27,557 |
| 2003/11/18 | 700,000 | 728,000 | 685,000 | 727,000 | 32,994 |
| 2003/11/17 | 705,000 | 716,000 | 690,000 | 701,000 | 27,412 |
| 2003/11/14 | 754,000 | 765,000 | 739,000 | 745,000 | 20,665 |
| 2003/11/13 | 748,000 | 754,000 | 739,000 | 749,000 | 20,961 |
| 2003/11/12 | 726,000 | 738,000 | 718,000 | 726,000 | 30,287 |
| 2003/11/11 | 688,000 | 727,000 | 672,000 | 716,000 | 45,025 |
| 2003/11/10 | 755,000 | 756,000 | 725,000 | 728,000 | 22,392 |
| 2003/11/07 | 753,000 | 767,000 | 747,000 | 765,000 | 24,142 |
| 2003/11/06 | 766,000 | 770,000 | 745,000 | 749,000 | 19,105 |
| 2003/11/05 | 790,000 | 792,000 | 757,000 | 784,000 | 28,382 |
| 2003/11/04 | 810,000 | 815,000 | 789,000 | 800,000 | 23,218 |
| 2003/10/31 | 818,000 | 818,000 | 784,000 | 790,000 | 21,116 |
| 2003/10/30 | 817,000 | 820,000 | 792,000 | 818,000 | 18,443 |
| 2003/10/29 | 844,000 | 845,000 | 795,000 | 817,000 | 26,923 |
| 2003/10/28 | 810,000 | 831,000 | 798,000 | 824,000 | 29,909 |
| 2003/10/27 | 782,000 | 812,000 | 775,000 | 790,000 | 24,650 |
| 2003/10/24 | 756,000 | 793,000 | 755,000 | 792,000 | 35,387 |
| 2003/10/23 | 778,000 | 782,000 | 720,000 | 726,000 | 57,837 |
| 2003/10/22 | 840,000 | 844,000 | 801,000 | 802,000 | 34,059 |
| 2003/10/21 | 888,000 | 888,000 | 851,000 | 860,000 | 17,720 |
| 2003/10/20 | 900,000 | 906,000 | 873,000 | 880,000 | 20,706 |
| 2003/10/17 | 900,000 | 910,000 | 885,000 | 910,000 | 34,549 |
| 2003/10/16 | 874,000 | 882,000 | 852,000 | 863,000 | 26,533 |
| 2003/10/15 | 929,000 | 929,000 | 874,000 | 874,000 | 40,990 |
| 2003/10/14 | 898,000 | 921,000 | 890,000 | 919,000 | 46,553 |
| 2003/10/10 | 850,000 | 875,000 | 845,000 | 868,000 | 45,816 |
| 2003/10/09 | 834,000 | 847,000 | 826,000 | 845,000 | 25,642 |
| 2003/10/08 | 810,000 | 841,000 | 809,000 | 831,000 | 33,254 |
| 2003/10/07 | 839,000 | 845,000 | 816,000 | 825,000 | 29,167 |
| 2003/10/06 | 844,000 | 849,000 | 837,000 | 838,000 | 41,182 |
| 2003/10/03 | 815,000 | 827,000 | 793,000 | 814,000 | 45,512 |
| 2003/10/02 | 840,000 | 858,000 | 807,000 | 810,000 | 128,256 |
| 2003/10/01 | 735,000 | 805,000 | 730,000 | 805,000 | 156,154 |
| 2003/09/30 | 724,000 | 727,000 | 705,000 | 705,000 | 53,577 |
| 2003/09/29 | 685,000 | 705,000 | 680,000 | 694,000 | 33,175 |
| 2003/09/26 | 630,000 | 665,000 | 629,000 | 665,000 | 18,872 |
| 2003/09/25 | 647,000 | 655,000 | 631,000 | 640,000 | 28,338 |
| 2003/09/24 | 697,000 | 707,000 | 665,000 | 677,000 | 26,875 |
| 2003/09/22 | 710,000 | 722,000 | 696,000 | 697,000 | 32,506 |
| 2003/09/19 | 736,000 | 739,000 | 720,000 | 723,000 | 29,001 |
| 2003/09/18 | 700,000 | 729,000 | 695,000 | 726,000 | 32,955 |
| 2003/09/17 | 740,000 | 747,000 | 706,000 | 706,000 | 58,802 |
| 2003/09/16 | 698,000 | 738,000 | 685,000 | 734,000 | 81,219 |
| 2003/09/12 | 679,000 | 679,000 | 661,000 | 668,000 | 32,057 |
| 2003/09/11 | 658,000 | 676,000 | 653,000 | 660,000 | 31,392 |
| 2003/09/10 | 690,000 | 694,000 | 682,000 | 688,000 | 33,999 |
| 2003/09/09 | 687,000 | 693,000 | 678,000 | 690,000 | 26,875 |
| 2003/09/08 | 647,000 | 678,000 | 642,000 | 672,000 | 19,246 |
| 2003/09/05 | 664,000 | 671,000 | 647,000 | 653,000 | 37,655 |
| 2003/09/04 | 703,000 | 706,000 | 675,000 | 681,000 | 27,350 |
| 2003/09/03 | 718,000 | 720,000 | 694,000 | 703,000 | 47,687 |
| 2003/09/02 | 708,000 | 727,000 | 700,000 | 711,000 | 44,267 |
| 2003/09/01 | 694,000 | 710,000 | 691,000 | 710,000 | 36,772 |
| 2003/08/29 | 697,000 | 699,000 | 679,000 | 680,000 | 33,563 |
| 2003/08/28 | 694,000 | 707,000 | 688,000 | 691,000 | 73,004 |
| 2003/08/27 | 649,000 | 689,000 | 648,000 | 668,000 | 82,105 |
| 2003/08/26 | 613,000 | 632,000 | 606,000 | 629,000 | 29,351 |
| 2003/08/25 | 631,000 | 635,000 | 609,000 | 612,000 | 32,023 |
| 2003/08/22 | 635,000 | 645,000 | 628,000 | 632,000 | 41,422 |
| 2003/08/21 | 610,000 | 629,000 | 607,000 | 625,000 | 38,326 |
| 2003/08/20 | 605,000 | 614,000 | 594,000 | 610,000 | 47,065 |
| 2003/08/19 | 607,000 | 610,000 | 598,000 | 604,000 | 59,786 |
| 2003/08/18 | 569,000 | 579,000 | 566,000 | 579,000 | 31,416 |
| 2003/08/15 | 570,000 | 572,000 | 559,000 | 564,000 | 44,483 |
| 2003/08/14 | 529,000 | 547,000 | 526,000 | 547,000 | 38,309 |
| 2003/08/13 | 529,000 | 533,000 | 521,000 | 524,000 | 20,717 |
| 2003/08/12 | 498,000 | 516,000 | 496,000 | 510,000 | 17,565 |
| 2003/08/11 | 485,000 | 494,000 | 480,000 | 491,000 | 11,196 |
| 2003/08/08 | 484,000 | 489,000 | 475,000 | 482,000 | 18,080 |
| 2003/08/07 | 501,000 | 501,000 | 482,000 | 482,000 | 20,281 |
| 2003/08/06 | 502,000 | 506,000 | 499,000 | 500,000 | 13,062 |
| 2003/08/05 | 521,000 | 527,000 | 512,000 | 513,000 | 15,429 |
| 2003/08/04 | 530,000 | 535,000 | 529,000 | 532,000 | 8,260 |
| 2003/08/01 | 537,000 | 541,000 | 531,000 | 536,000 | 9,781 |
| 2003/07/31 | 539,000 | 541,000 | 529,000 | 536,000 | 8,908 |
| 2003/07/30 | 545,000 | 548,000 | 539,000 | 539,000 | 8,546 |
| 2003/07/29 | 554,000 | 554,000 | 548,000 | 551,000 | 13,880 |
| 2003/07/28 | 550,000 | 551,000 | 534,000 | 546,000 | 15,734 |
| 2003/07/25 | 538,000 | 550,000 | 533,000 | 541,000 | 19,590 |
| 2003/07/24 | 530,000 | 550,000 | 528,000 | 544,000 | 17,604 |
| 2003/07/23 | 536,000 | 536,000 | 525,000 | 527,000 | 10,698 |
| 2003/07/22 | 537,000 | 537,000 | 524,000 | 526,000 | 9,656 |
| 2003/07/18 | 538,000 | 545,000 | 533,000 | 533,000 | 10,907 |
| 2003/07/17 | 551,000 | 554,000 | 537,000 | 537,000 | 22,606 |
| 2003/07/16 | 551,000 | 557,000 | 543,000 | 557,000 | 22,255 |
| 2003/07/15 | 541,000 | 553,000 | 536,000 | 541,000 | 23,373 |
| 2003/07/14 | 550,000 | 551,000 | 536,000 | 536,000 | 11,274 |
| 2003/07/11 | 553,000 | 557,000 | 540,000 | 546,000 | 22,857 |
| 2003/07/10 | 558,000 | 570,000 | 554,000 | 559,000 | 17,815 |
| 2003/07/09 | 572,000 | 575,000 | 559,000 | 567,000 | 19,965 |
| 2003/07/08 | 602,000 | 605,000 | 580,000 | 582,000 | 27,974 |
| 2003/07/07 | 585,000 | 597,000 | 585,000 | 592,000 | 22,903 |
| 2003/07/04 | 560,000 | 589,000 | 558,000 | 589,000 | 32,407 |
| 2003/07/03 | 607,000 | 610,000 | 558,000 | 580,000 | 51,216 |
| 2003/07/02 | 554,000 | 584,000 | 552,000 | 577,000 | 57,954 |
| 2003/07/01 | 540,000 | 547,000 | 538,000 | 545,000 | 20,321 |
| 2003/06/30 | 546,000 | 548,000 | 540,000 | 543,000 | 18,382 |
| 2003/06/27 | 541,000 | 545,000 | 534,000 | 540,000 | 13,614 |
| 2003/06/26 | 530,000 | 538,000 | 526,000 | 538,000 | 14,259 |
| 2003/06/25 | 525,000 | 537,000 | 523,000 | 529,000 | 13,062 |
| 2003/06/24 | 529,000 | 538,000 | 526,000 | 529,000 | 17,506 |
| 2003/06/23 | 534,000 | 547,000 | 529,000 | 542,000 | 32,044 |
| 2003/06/20 | 507,000 | 526,000 | 504,000 | 525,000 | 27,296 |
| 2003/06/19 | 523,000 | 527,000 | 497,000 | 510,000 | 49,039 |
| 2003/06/18 | 504,000 | 518,000 | 503,000 | 516,000 | 51,994 |
| 2003/06/17 | 496,000 | 503,000 | 495,000 | 497,000 | 29,470 |
| 2003/06/16 | 495,000 | 496,000 | 482,000 | 484,000 | 13,977 |
| 2003/06/13 | 500,000 | 506,000 | 496,000 | 498,000 | 46,299 |
| 2003/06/12 | 493,000 | 502,000 | 488,000 | 501,000 | 31,381 |
| 2003/06/11 | 500,000 | 502,000 | 484,000 | 486,000 | 27,061 |
| 2003/06/10 | 495,000 | 496,000 | 484,000 | 492,000 | 23,353 |
| 2003/06/09 | 500,000 | 510,000 | 495,000 | 503,000 | 43,002 |
| 2003/06/06 | 493,000 | 499,000 | 487,000 | 498,000 | 37,654 |
| 2003/06/05 | 485,000 | 497,000 | 482,000 | 495,000 | 64,909 |
| 2003/06/04 | 470,000 | 479,000 | 467,000 | 475,000 | 32,583 |
| 2003/06/03 | 473,000 | 474,000 | 467,000 | 469,000 | 19,673 |
| 2003/06/02 | 460,000 | 471,000 | 459,000 | 468,000 | 24,085 |
| 2003/05/30 | 451,000 | 458,000 | 447,000 | 450,000 | 10,697 |
| 2003/05/29 | 448,000 | 453,000 | 446,000 | 450,000 | 9,334 |
| 2003/05/28 | 454,000 | 456,000 | 445,000 | 448,000 | 8,714 |
| 2003/05/27 | 454,000 | 459,000 | 443,000 | 444,000 | 10,892 |
| 2003/05/26 | 460,000 | 464,000 | 456,000 | 456,000 | 11,696 |
| 2003/05/23 | 463,000 | 463,000 | 455,000 | 459,000 | 14,693 |
| 2003/05/22 | 457,000 | 460,000 | 453,000 | 459,000 | 19,572 |
| 2003/05/21 | 445,000 | 455,000 | 445,000 | 453,000 | 21,774 |
| 2003/05/20 | 436,000 | 446,000 | 427,000 | 445,000 | 18,092 |
| 2003/05/19 | 442,000 | 450,000 | 432,000 | 438,000 | 24,374 |
| 2003/05/16 | 435,000 | 449,000 | 431,000 | 445,000 | 13,764 |
| 2003/05/15 | 459,000 | 459,000 | 437,000 | 437,000 | 19,676 |
| 2003/05/14 | 461,000 | 465,000 | 453,000 | 458,000 | 18,939 |
| 2003/05/13 | 461,000 | 466,000 | 454,000 | 461,000 | 31,648 |
| 2003/05/12 | 457,000 | 463,000 | 452,000 | 459,000 | 36,396 |
| 2003/05/09 | 439,000 | 452,000 | 438,000 | 452,000 | 33,386 |
| 2003/05/08 | 433,000 | 445,000 | 431,000 | 436,000 | 46,454 |
| 2003/05/07 | 430,000 | 433,000 | 425,000 | 428,000 | 18,889 |
| 2003/05/06 | 419,000 | 431,000 | 415,000 | 425,000 | 24,006 |
| 2003/05/02 | 399,000 | 411,000 | 389,000 | 409,000 | 28,277 |
| 2003/05/01 | 409,000 | 441,000 | 405,000 | 414,000 | 83,929 |
| 2003/04/30 | 369,000 | 404,000 | 363,000 | 404,000 | 41,869 |
| 2003/04/28 | 360,000 | 361,000 | 351,000 | 354,000 | 14,499 |
| 2003/04/25 | 375,000 | 378,000 | 360,000 | 364,000 | 21,337 |
| 2003/04/24 | 393,000 | 398,000 | 380,000 | 385,000 | 23,963 |
| 2003/04/23 | 406,000 | 407,000 | 389,000 | 391,000 | 18,443 |
| 2003/04/22 | 411,000 | 412,000 | 401,000 | 401,000 | 11,448 |
| 2003/04/21 | 408,000 | 416,000 | 402,000 | 416,000 | 11,715 |
| 2003/04/18 | 421,000 | 421,000 | 407,000 | 407,000 | 11,220 |
| 2003/04/17 | 412,000 | 422,000 | 410,000 | 416,000 | 10,698 |
| 2003/04/16 | 430,000 | 430,000 | 411,000 | 411,000 | 16,073 |
| 2003/04/15 | 409,000 | 424,000 | 405,000 | 422,000 | 18,279 |
| 2003/04/14 | 410,000 | 415,000 | 401,000 | 404,000 | 13,198 |
| 2003/04/11 | 410,000 | 420,000 | 405,000 | 405,000 | 22,713 |
| 2003/04/10 | 421,000 | 423,000 | 410,000 | 412,000 | 9,967 |
| 2003/04/09 | 430,000 | 438,000 | 421,000 | 425,000 | 18,016 |
| 2003/04/08 | 440,000 | 440,000 | 422,000 | 429,000 | 17,125 |
| 2003/04/07 | 424,000 | 445,000 | 421,000 | 445,000 | 20,088 |
| 2003/04/04 | 402,000 | 427,000 | 402,000 | 420,000 | 30,201 |
| 2003/04/03 | 427,000 | 427,000 | 406,000 | 410,000 | 32,459 |
| 2003/04/02 | 443,000 | 444,000 | 408,000 | 422,000 | 35,054 |
| 2003/04/01 | 445,000 | 456,000 | 439,000 | 439,000 | 16,914 |
| 2003/03/31 | 453,000 | 461,000 | 447,000 | 450,000 | 27,424 |
| 2003/03/28 | 481,000 | 482,000 | 466,000 | 466,000 | 12,526 |
| 2003/03/27 | 482,000 | 486,000 | 481,000 | 483,000 | 13,132 |
| 2003/03/26 | 484,000 | 486,000 | 482,000 | 486,000 | 13,431 |
| 2003/03/25 | 480,000 | 487,000 | 476,000 | 484,000 | 27,064 |
| 2003/03/24 | 485,000 | 489,000 | 480,000 | 485,000 | 27,862 |
| 2003/03/20 | 477,000 | 482,000 | 474,000 | 479,000 | 24,404 |
| 2003/03/19 | 465,000 | 477,000 | 456,000 | 477,000 | 32,269 |
| 2003/03/18 | 472,000 | 474,000 | 464,000 | 465,000 | 15,535 |
| 2003/03/17 | 471,000 | 471,000 | 450,000 | 462,000 | 27,893 |
| 2003/03/14 | 479,000 | 479,000 | 469,000 | 471,000 | 30,669 |
| 2003/03/13 | 471,000 | 478,000 | 458,000 | 465,000 | 29,648 |
| 2003/03/12 | 456,000 | 469,000 | 453,000 | 466,000 | 68,813 |
| 2003/03/11 | 447,000 | 464,000 | 438,000 | 453,000 | 67,997 |
| 2003/03/10 | 475,000 | 475,000 | 451,000 | 452,000 | 50,762 |
| 2003/03/07 | 493,000 | 495,000 | 478,000 | 478,000 | 30,787 |
| 2003/03/06 | 502,000 | 515,000 | 500,000 | 500,000 | 46,230 |
| 2003/03/05 | 494,000 | 504,000 | 491,000 | 498,000 | 50,657 |
| 2003/03/04 | 488,000 | 495,000 | 476,000 | 494,000 | 118,306 |
| 2003/03/03 | 508,000 | 509,000 | 477,000 | 485,000 | 93,451 |
| 2003/02/28 | 540,000 | 543,000 | 519,000 | 524,000 | 41,302 |
| 2003/02/27 | 540,000 | 546,000 | 533,000 | 542,000 | 41,688 |
| 2003/02/26 | 532,000 | 543,000 | 525,000 | 539,000 | 35,647 |
| 2003/02/25 | 555,000 | 557,000 | 532,000 | 534,000 | 28,152 |
| 2003/02/24 | 565,000 | 568,000 | 560,000 | 561,000 | 19,588 |
| 2003/02/21 | 582,000 | 590,000 | 563,000 | 569,000 | 37,835 |
| 2003/02/20 | 610,000 | 610,000 | 575,000 | 577,000 | 48,546 |
| 2003/02/19 | 620,000 | 625,000 | 611,000 | 612,000 | 12,163 |
| 2003/02/18 | 634,000 | 637,000 | 619,000 | 619,000 | 13,344 |
| 2003/02/17 | 655,000 | 660,000 | 637,000 | 637,000 | 8,829 |
| 2003/02/14 | 663,000 | 673,000 | 642,000 | 650,000 | 16,386 |
| 2003/02/13 | 635,000 | 664,000 | 634,000 | 658,000 | 20,231 |
| 2003/02/12 | 624,000 | 640,000 | 621,000 | 638,000 | 15,712 |
| 2003/02/10 | 616,000 | 626,000 | 616,000 | 619,000 | 14,608 |
| 2003/02/07 | 631,000 | 635,000 | 626,000 | 626,000 | 9,199 |
| 2003/02/06 | 647,000 | 647,000 | 627,000 | 630,000 | 12,278 |
| 2003/02/05 | 651,000 | 661,000 | 644,000 | 646,000 | 9,369 |
| 2003/02/04 | 658,000 | 672,000 | 656,000 | 658,000 | 15,982 |
| 2003/02/03 | 626,000 | 656,000 | 620,000 | 648,000 | 15,036 |
| 2003/01/31 | 633,000 | 634,000 | 620,000 | 626,000 | 12,020 |
| 2003/01/30 | 650,000 | 652,000 | 633,000 | 635,000 | 7,801 |
| 2003/01/29 | 673,000 | 674,000 | 644,000 | 646,000 | 7,169 |
| 2003/01/28 | 677,000 | 681,000 | 670,000 | 674,000 | 6,292 |
| 2003/01/27 | 693,000 | 705,000 | 681,000 | 681,000 | 8,673 |
| 2003/01/24 | 711,000 | 725,000 | 710,000 | 713,000 | 7,083 |
| 2003/01/23 | 710,000 | 721,000 | 701,000 | 720,000 | 7,647 |
| 2003/01/22 | 723,000 | 725,000 | 707,000 | 710,000 | 7,083 |
| 2003/01/21 | 713,000 | 727,000 | 713,000 | 723,000 | 9,755 |
| 2003/01/20 | 730,000 | 737,000 | 707,000 | 723,000 | 13,769 |
| 2003/01/17 | 718,000 | 732,000 | 716,000 | 731,000 | 14,151 |
| 2003/01/16 | 685,000 | 720,000 | 681,000 | 716,000 | 25,300 |
| 2003/01/15 | 653,000 | 690,000 | 646,000 | 680,000 | 14,376 |
| 2003/01/14 | 635,000 | 652,000 | 630,000 | 651,000 | 9,461 |
| 2003/01/10 | 638,000 | 639,000 | 615,000 | 630,000 | 9,017 |
| 2003/01/09 | 611,000 | 632,000 | 611,000 | 628,000 | 9,664 |
| 2003/01/08 | 630,000 | 637,000 | 615,000 | 621,000 | 8,551 |
| 2003/01/07 | 665,000 | 665,000 | 631,000 | 631,000 | 7,284 |
| 2003/01/06 | 653,000 | 661,000 | 646,000 | 652,000 | 3,817 |