[8316 大証1部] 三井住友 日足 時系列データ

[8316 大証1部] 三井住友 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-104770.004770.004770.004770.005002385000
2013-07-0900
2013-07-0800
2013-07-054760.004770.004760.004770.00200953000
2013-07-0400
2013-07-0300
2013-07-024685.004685.004685.004685.0016007496000
2013-07-0100
2013-06-2800
2013-06-274390.004390.004390.004390.00100439000
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-174030.004030.004030.004030.00100403000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-073985.004095.003985.004095.007002830000
2013-06-064000.004000.004000.004000.00100400000
2013-06-0500
2013-06-043990.003990.003990.003990.00200798000
2013-06-033960.003960.003960.003960.00100396000
2013-05-314085.004110.004060.004060.00390016012500
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-244225.004225.004225.004225.005002112500
2013-05-234500.004520.004500.004520.00200902000
2013-05-224705.004715.004705.004715.004001884000
2013-05-214620.004620.004620.004620.00100462000
2013-05-204680.004690.004680.004690.007003278000
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-024570.004570.004570.004570.00100457000
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-244470.004470.004410.004410.00200888000
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-184460.004460.004460.004460.00100446000
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-104495.004625.004495.004625.00650029327500
2013-04-0900
2013-04-084360.004400.004360.004400.004001748000
2013-04-054205.004275.004205.004205.00530022300500
2013-04-043765.003765.003765.003765.00100376500
2013-04-033625.003625.003625.003625.0022007975000
2013-04-0200
2013-04-013620.003620.003550.003550.009003230000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-194015.004015.004015.004015.00100401500
2013-03-183960.003960.003960.003960.00100396000
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-124270.004270.004270.004270.005002135000
2013-03-114050.004105.004050.004105.004001625500
2013-03-0800
2013-03-073755.003755.003755.003755.00100375500
2013-03-0600
2013-03-0500
2013-03-043840.003840.003840.003840.00200768000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-203845.003845.003845.003845.00100384500
2013-02-1900
2013-02-1800
2013-02-153625.003625.003625.003625.00100362500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-063900.003900.003855.003855.003001165500
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-293315.003490.003315.003455.0028009666500
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-233210.003210.003210.003210.00100321000
2013-01-223330.003330.003330.003330.005001665000
2013-01-213285.003285.003285.003285.00100328500
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-203035.003035.003035.003035.00100303500
2012-12-1900
2012-12-182900.002900.002900.002900.00100290000
2012-12-172791.002791.002791.002791.00200558200
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-222576.002576.002576.002576.00100257600
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-242422.002422.002422.002422.00100242200
2012-10-2300
2012-10-2200
2012-10-192459.002459.002459.002459.00200491800
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-092417.002417.002417.002417.00100241700
2012-10-0500
2012-10-042452.002452.002452.002452.00200490400
2012-10-0300
2012-10-0200
2012-10-012410.002410.002396.002396.00520012496400
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-202560.002560.002560.002560.00200512000
2012-09-192632.002633.002632.002633.0010002632500
2012-09-182631.002631.002631.002631.0010002631000
2012-09-1400
2012-09-132473.002473.002473.002473.005001236500
2012-09-1200
2012-09-112442.002442.002442.002442.00100244200
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-172488.002488.002488.002488.00400995200
2012-08-1600
2012-08-152464.002464.002464.002464.0030007392000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-312514.002514.002501.002501.005001253100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-192509.002509.002509.002509.00100250900
2012-07-1800
2012-07-1700
2012-07-132594.002594.002594.002594.00200518800
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter