[8316 東証1部] 三井住友フィナンシャルグループ 日足 時系列データ

[8316 東証1部] 三井住友フィナンシャルグループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-284173.004212.004169.004203.00803240033694619300
2017-03-274175.004176.004129.004153.00756260031362190300
2017-03-244165.004231.004156.004204.00801150033704129800
2017-03-234155.004182.004127.004145.001003050041591053600
2017-03-224160.004183.004150.004150.001963880081700384400
2017-03-214288.004289.004257.004266.00638720027285760800
2017-03-174311.004328.004295.004302.00832580035847183000
2017-03-164328.004353.004318.004320.00904420039160099000
2017-03-154345.004375.004324.004360.00554110024104770800
2017-03-144362.004377.004342.004357.00810320035322592200
2017-03-134380.004397.004362.004362.00861930037697049000
2017-03-104341.004405.004336.004395.001127980049264840600
2017-03-094344.004348.004320.004326.00458340019859360800
2017-03-084308.004329.004300.004328.00524440022630161100
2017-03-074359.004360.004319.004326.00856240037104720600
2017-03-064355.004385.004333.004368.001140180049651046900
2017-03-034453.004479.004429.004453.00527620023490693300
2017-03-024524.004533.004465.004467.00716650032252367300
2017-03-014408.004444.004375.004434.00614650027119857100
2017-02-284392.004402.004375.004377.00652610028636090400
2017-02-274416.004418.004359.004380.00790390034635386200
2017-02-244459.004498.004452.004470.00491800021992569600
2017-02-234520.004522.004451.004481.00869400038888394500
2017-02-224577.004584.004542.004553.00488050022233058500
2017-02-214573.004591.004556.004567.00460270021051591700
2017-02-204500.004565.004466.004549.00462450020915091100
2017-02-174565.004584.004519.004535.00499090022669293300
2017-02-164610.004634.004547.004580.00686930031541211100
2017-02-154565.004623.004555.004576.00645840029658755900
2017-02-144595.004597.004510.004514.00524380023820758100
2017-02-134570.004600.004553.004559.00609060027861820600
2017-02-104500.004551.004486.004518.00973540044053622400
2017-02-094452.004454.004410.004427.00651110028818493700
2017-02-084489.004505.004455.004500.00394270017665836000
2017-02-074434.004506.004420.004479.00483360021602895100
2017-02-064570.004572.004478.004485.00793540035816621500
2017-02-034366.004490.004360.004413.001124460049738739200
2017-02-024402.004416.004339.004350.00694460030335896800
2017-02-014342.004420.004306.004413.00910030039740058100
2017-01-314450.004502.004442.004451.00662240029595516100
2017-01-304528.004553.004492.004539.00714730032318939300
2017-01-274585.004614.004554.004598.00851920039090903600
2017-01-264465.004525.004456.004519.001010280045450589000
2017-01-254408.004423.004365.004381.00792650034782572000
2017-01-244421.004424.004335.004364.00759420033192441800
2017-01-234459.004500.004439.004456.00537050023996321100
2017-01-204500.004506.004456.004487.00550220024665634300
2017-01-194499.004542.004455.004487.00723310032522613900
2017-01-184380.004454.004362.004439.00679990029928760200
2017-01-174441.004473.004382.004435.00756740033504299500
2017-01-164557.004562.004489.004496.00466460021063959800
2017-01-134534.004553.004515.004544.00398920018096481100
2017-01-124540.004559.004505.004534.00561240025416767300
2017-01-114535.004580.004523.004571.00631200028777829000
2017-01-104543.004553.004491.004491.00644080029076507600
2017-01-064514.004560.004504.004545.00547510024826422600
2017-01-054575.004607.004546.004573.00532030024311162500
2017-01-044549.004608.004536.004563.00931880042615227500
2016-12-304410.004469.004395.004460.00636130028283602200
2016-12-294517.004518.004444.004470.00761480034014711700
2016-12-284610.004612.004540.004558.00469320021423724900
2016-12-274550.004634.004535.004586.00571460026278888300
2016-12-264551.004575.004526.004564.00538940024538540000
2016-12-224600.004614.004524.004603.00861900039398672300
2016-12-214650.004690.004621.004635.00677320031462878200
2016-12-204695.004695.004576.004632.00825090038193099400
2016-12-194691.004716.004663.004695.00599320028118922200
2016-12-164750.004767.004710.004730.00994520047127037600
2016-12-154703.004768.004651.004692.001010820047565399600
2016-12-144675.004708.004642.004700.00847620039653549900
2016-12-134580.004682.004573.004656.00890290041281264800
2016-12-124757.004761.004599.004683.001307540061329570200
2016-12-094661.004732.004641.004730.001370380064383772500
2016-12-084642.004656.004610.004644.001088730050434104000
2016-12-074570.004576.004540.004572.00816530037291892700
2016-12-064510.004519.004481.004505.001102030049608024000
2016-12-054413.004444.004356.004403.00875180038454578900
2016-12-024427.004526.004396.004483.002068910092502149800
2016-12-014330.004388.004290.004357.001589960069090535500
2016-11-304270.004316.004195.004206.001339600056811106700
2016-11-294217.004277.004190.004253.00881380037388568400
2016-11-284110.004300.004103.004248.001288790054493724200
2016-11-254240.004280.004121.004187.001252230052435873200
2016-11-244290.004318.004233.004251.001189990050819142400
2016-11-224191.004228.004163.004215.00864310036347701800
2016-11-214138.004220.004106.004200.001220320051023730800
2016-11-184250.004254.004102.004116.001497310062310653600
2016-11-174099.004133.004046.004133.001886480077239568100
2016-11-164077.004291.004069.004190.0030398400127358681400
2016-11-153880.004043.003879.003981.002364320093711160700
2016-11-143838.003860.003787.003835.001108920042487715500
2016-11-113800.003862.003762.003792.0026575700101090331700
2016-11-103640.003662.003571.003643.001971340071552780900
2016-11-093594.003631.003293.003355.002524140086327001600
2016-11-083564.003601.003550.003573.00555990019860649100
2016-11-073560.003582.003533.003540.00641130022812385100
2016-11-043504.003544.003456.003498.00737800025760895700
2016-11-023568.003587.003528.003551.00750600026693960900
2016-11-013674.003675.003619.003642.00724730026393425400
2016-10-313612.003657.003609.003653.00846500030799899800
2016-10-283600.003634.003584.003619.001016280036706815600
2016-10-273535.003557.003515.003537.00633120022389496200
2016-10-263545.003553.003519.003547.00524850018570530300
2016-10-253500.003562.003496.003527.00726780025678948100
2016-10-243505.003509.003455.003481.00455710015852599600
2016-10-213489.003532.003415.003489.00980600034355576100
2016-10-203405.003468.003396.003461.00805000027678099500
2016-10-193423.003439.003405.003421.00558280019115805800
2016-10-183396.003401.003351.003400.00543120018387541000
2016-10-173385.003432.003385.003400.00519480017672923000
2016-10-143364.003391.003351.003390.00571590019271379600
2016-10-133404.003446.003367.003374.00639260021719504200
2016-10-123410.003410.003352.003386.001043810035332879200
2016-10-113483.003527.003452.003460.00654520022822636000
2016-10-073520.003532.003444.003478.00719050025004802500
2016-10-063498.003559.003496.003512.00930400032786258300
2016-10-053455.003480.003426.003467.00699900024204709700
2016-10-043391.003456.003387.003432.00734870025242244200
2016-10-033408.003440.003365.003379.00679270023093216200
2016-09-303380.003412.003354.003380.00989920033503846500
2016-09-293451.003466.003405.003432.00947160032525997100
2016-09-283468.003486.003397.003408.001029440035255536800
2016-09-273455.003553.003423.003553.001540180053846632900
2016-09-263638.003638.003571.003578.00819620029541084100
2016-09-233639.003664.003607.003629.001584820057580942300
2016-09-213475.003704.003404.003689.002623600094510249500
2016-09-203401.003477.003395.003437.00947240032634385600
2016-09-163384.003459.003372.003420.001105240037720524800
2016-09-153359.003380.003325.003345.00946130031664939100
2016-09-143399.003423.003354.003409.00993740033713519400
2016-09-133530.003537.003422.003443.001066310036899951700
2016-09-123540.003570.003497.003520.00876110030867983400
2016-09-093600.003627.003583.003592.00765370027565524600
2016-09-083600.003607.003568.003600.00936180033626430200
2016-09-073652.003688.003594.003648.001191600043291970800
2016-09-063739.003768.003702.003716.00862130032171963600
2016-09-053799.003805.003660.003669.001168420043754004300
2016-09-023665.003699.003645.003697.00769770028288148600
2016-09-013634.003710.003630.003675.001129670041542131900
2016-08-313524.003636.003523.003621.001432110051478552500
2016-08-303435.003483.003432.003473.00927630032153033700
2016-08-293420.003459.003401.003448.00750290025805719200
2016-08-263407.003407.003370.003370.00544740018446536900
2016-08-253425.003429.003379.003412.00420890014335594900
2016-08-243421.003469.003404.003405.00517640017745348800
2016-08-233423.003450.003377.003388.00587810020027482400
2016-08-223448.003468.003388.003436.00640020021937371200
2016-08-193415.003477.003409.003439.00825320028464921800
2016-08-183400.003487.003371.003383.001030040035267375400
2016-08-173340.003442.003337.003438.00773690026346467300
2016-08-163383.003408.003326.003329.00629590021206116100
2016-08-153381.003401.003355.003362.00490810016575469800
2016-08-123417.003432.003346.003377.00857750029036986600
2016-08-103383.003440.003374.003399.00692810023577678200
2016-08-093447.003456.003380.003409.001087560037217703900
2016-08-083273.003415.003273.003378.001154510038808758800
2016-08-053250.003268.003195.003209.00757690024451605200
2016-08-043179.003234.003126.003219.001091830034855531800
2016-08-033192.003219.003128.003149.001003670031821027400
2016-08-023380.003407.003276.003290.001079850036092114900
2016-08-013307.003484.003258.003434.002057530069734084700
2016-07-293058.003320.003044.003308.002809520089954576400
2016-07-283091.003107.003035.003070.00751520023019744600
2016-07-273142.003175.003102.003141.00860470027000966100
2016-07-263143.003148.003087.003116.00811250025265998700
2016-07-253190.003224.003150.003176.00723800023034981200
2016-07-223171.003209.003163.003190.00643560020506875900
2016-07-213240.003283.003202.003241.001032150033414796300
2016-07-203219.003233.003135.003170.00862740027395732900
2016-07-193288.003293.003195.003233.00863220027948471300
2016-07-153160.003300.003143.003233.001547160049853263100
2016-07-143125.003170.003070.003113.001039290032346530100
2016-07-133140.003162.003069.003128.001801880056282230900
2016-07-122925.003037.002923.502998.001836920054851104450
2016-07-112810.002873.502786.002851.001696060047947656650
2016-07-082819.502840.002766.502775.001114270031098178950
2016-07-072805.002867.502802.002819.001023170028968445850
2016-07-062830.002843.502798.002819.001305700036740258250
2016-07-052890.002919.002834.002887.50983440028259006200
2016-07-042947.002958.002917.002929.50653850019202717050
2016-07-012952.502969.502914.002948.00891070026186804750
2016-06-302970.002975.002926.002926.001069550031509780200
2016-06-292925.002937.502872.502915.001199430034934100100
2016-06-282872.002908.002792.002869.501585670045247929200
2016-06-272977.002990.502892.502915.001344100039311575900
2016-06-243278.003292.002931.002967.002275040069662219750
2016-06-233171.003259.003162.003254.00581010018714851600
2016-06-223237.003237.003174.003193.00600020019185616300
2016-06-213150.003254.003124.003241.00703850022516228700
2016-06-203150.003212.003149.003185.00692370022082183300
2016-06-173120.003129.003056.003106.001914240059381370700
2016-06-163090.003137.003047.003074.001037250031985703400
2016-06-153055.003156.003022.003120.001097010034063574800
2016-06-143101.003129.003063.003090.001101490034063831600
2016-06-133194.003214.003154.003154.00865180027533725800
2016-06-103251.003296.003240.003275.001246020040619157100
2016-06-093381.003393.003300.003319.00845220028103659100
2016-06-083380.003418.003363.003415.00648520022005623200
2016-06-073354.003376.003318.003365.00685710022987152400
2016-06-063315.003354.003300.003353.00724410024086139200
2016-06-033388.003443.003381.003411.00553190018828681300
2016-06-023485.003491.003394.003401.00815190027989735000
2016-06-013571.003602.003523.003537.00689700024569097300
2016-05-313532.003617.003519.003617.001135100040803799300
2016-05-303529.003542.003490.003529.00519200018255405500
2016-05-273463.003505.003435.003504.00465180016185079600
2016-05-263490.003516.003440.003453.00527850018359636500
2016-05-253469.003485.003447.003468.00444110015404103700
2016-05-243430.003438.003396.003418.00472190016156839600
2016-05-233414.003466.003371.003452.00584940020046007200
2016-05-203440.003447.003391.003430.00830790028404781100
2016-05-193560.003565.003428.003449.00841730029396731300
2016-05-183346.003478.003344.003446.001029860035351036000
2016-05-173306.003371.003306.003332.00747130024906615300
2016-05-163249.003329.003216.003289.00755660024802125800
2016-05-133390.003432.003290.003298.00724880024345936200
2016-05-123290.003369.003289.003360.00546730018244864500
2016-05-113381.003434.003321.003329.00705190023785252500
2016-05-103295.003363.003237.003358.00691960022942470300
2016-05-093280.003345.003266.003276.00591900019465470300
2016-05-063267.003281.003220.003258.00894920029082312200
2016-05-023207.003323.003207.003280.001133230037036063600
2016-04-283666.003717.003368.003413.001537300054062166800
2016-04-273640.003684.003585.003631.00819420029706650000
2016-04-263702.003706.003613.003686.001028420037684529200
2016-04-253840.003850.003711.003786.001328010050155277900
2016-04-223593.003895.003593.003803.002251950085067673700
2016-04-213680.003681.003586.003643.001028100037380624900
2016-04-203620.003662.003569.003598.00976780035242931700
2016-04-193521.003648.003514.003588.001189760042757735300
2016-04-183376.003415.003339.003390.00901830030510081800
2016-04-153504.003565.003480.003516.00727560025633515200
2016-04-143545.003562.003497.003560.001206140042690508600
2016-04-133399.003473.003333.003450.001138380038967018700
2016-04-123136.003335.003136.003299.001111570036322477300
2016-04-113164.003172.003073.003135.00819070025535994900
2016-04-083060.003242.003035.003200.001189730037573607600
2016-04-073150.003193.003092.003121.00952120029776477300
2016-04-063165.003229.003149.003173.00831860026423234300
2016-04-053231.003247.003157.003166.00820700026136591400
2016-04-043263.003350.003231.003300.00645860021297154200
2016-04-013415.003420.003286.003300.00947130031508919600
2016-03-313370.003481.003368.003412.001124790038652567100
2016-03-303442.003448.003346.003348.00884420030019029500
2016-03-293477.003524.003438.003471.00820460028475820200
2016-03-283554.003567.003513.003562.00753520026694474500
2016-03-253449.003555.003431.003532.00766460026839102500
2016-03-243550.003552.003466.003474.00862300030155239300
2016-03-233605.003628.003575.003579.00676850024346325500
2016-03-223630.003644.003575.003609.001021040036797411000

   ※ 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。 

s7db.com Twitter Blog