[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 
2017-08-184087.004102.004075.004097.00725200029650966400
2017-08-174146.004164.004126.004148.00478880019857649300
2017-08-164155.004162.004137.004151.00448420018624132000
2017-08-154160.004212.004155.004161.00653270027292121800
2017-08-144060.004132.004050.004101.00791810032443402500
2017-08-104195.004195.004146.004159.00767830031960450600
2017-08-094235.004247.004196.004205.00567360023889003600
2017-08-084271.004283.004231.004259.00452270019229496400
2017-08-074288.004304.004265.004265.00329480014115896200
2017-08-044250.004262.004234.004254.00357160015180717800
2017-08-034304.004312.004256.004278.00528680022630189200
2017-08-024326.004340.004290.004309.00653320028177400000
2017-08-014255.004323.004254.004293.00976480041922693800
2017-07-314188.004217.004171.004195.00488080020489246300
2017-07-284195.004212.004181.004188.00405080016996336500
2017-07-274200.004227.004188.004208.00544510022890781100
2017-07-264248.004261.004229.004234.00562580023855408400
2017-07-254193.004216.004179.004186.00352090014764206700
2017-07-244170.004197.004144.004188.00503700021020957000
2017-07-214229.004231.004205.004219.00476290020094427300
2017-07-204260.004264.004234.004240.00708070030048261300
2017-07-194240.004278.004226.004272.00430210018308092500
2017-07-184260.004275.004225.004268.00556310023670698100
2017-07-144314.004317.004280.004293.00522140022457162300
2017-07-134330.004336.004260.004282.00624120026787248100
2017-07-124350.004351.004315.004330.00509100022051234400
2017-07-114379.004395.004363.004378.00421470018466196700
2017-07-104380.004382.004338.004373.00580030025291233800
2017-07-074390.004416.004365.004372.00764310033537835100
2017-07-064440.004440.004390.004417.00604410026652923700
2017-07-054386.004449.004372.004449.00730870032287733900
2017-07-044436.004450.004391.004396.00743360032845572500
2017-07-034377.004397.004345.004388.00603980026438044900
2017-06-304368.004388.004347.004379.00744010032487627600
2017-06-294427.004448.004363.004366.001133610049862736900
2017-06-284290.004327.004284.004314.001233380053173033400
2017-06-274223.004245.004219.004222.00475780020123828000
2017-06-264242.004245.004196.004201.00623140026252258700
2017-06-234254.004272.004231.004260.00426220018123039700
2017-06-224256.004292.004245.004263.00724820030949660100
2017-06-214260.004265.004199.004232.00669460028278804400
2017-06-204280.004305.004262.004262.00671160028736368500
2017-06-194213.004250.004201.004225.00409280017309910100
2017-06-164228.004247.004175.004231.00791390033448442500
2017-06-154217.004261.004187.004195.00743170031306970800
2017-06-144300.004318.004238.004245.00746740031863615300
2017-06-134263.004299.004238.004283.00593250025374662000
2017-06-124310.004340.004247.004256.00899260038628479000
2017-06-094286.004290.004244.004267.001139930048691316400
2017-06-084209.004284.004198.004229.001219320051601822100
2017-06-074131.004185.004122.004182.00761320031684594500
2017-06-064110.004166.004103.004130.00794490032920857800
2017-06-054140.004169.004119.004121.00620140025626868600
2017-06-024079.004180.004076.004167.001084830044880000200
2017-06-013959.004029.003952.004024.00672840026955726200
2017-05-314012.004019.003974.003974.00789970031508617200
2017-05-304041.004052.004024.004048.00450010018170342200
2017-05-294029.004067.004020.004041.00391640015850514500
2017-05-264042.004059.004031.004034.00408010016485428300
2017-05-254074.004089.004042.004060.00530060021547241400
2017-05-244087.004121.004065.004084.00599970024532138800
2017-05-234040.004066.004021.004045.00425660017207056300
2017-05-224070.004086.004056.004066.00434630017679498500
2017-05-194011.004079.004006.004052.00777900031500025700
2017-05-184000.004020.003984.003994.001092920043677430600
2017-05-174110.004123.004062.004111.00793230032520872600
2017-05-164239.004242.004147.004163.00617200025829604300
2017-05-154168.004178.004126.004171.00512560021295078400
2017-05-124222.004235.004169.004205.00533110022394660700
2017-05-114216.004254.004181.004251.00705590029856107800
2017-05-104228.004232.004192.004204.00461160019400570900
2017-05-094245.004255.004213.004218.00498740021102510700
2017-05-084210.004256.004207.004241.00968320041053541900
2017-05-024137.004168.004132.004153.00456640018967303300
2017-05-014076.004127.004066.004123.00441020018074578600
2017-04-284156.004176.004104.004124.00635300026267606800
2017-04-274182.004200.004146.004199.00707510029582110600
2017-04-264139.004200.004128.004200.00974500040642890700
2017-04-254050.004113.004050.004101.00749130030641908400
2017-04-244070.004078.004026.004052.00739580030006839000
2017-04-214000.004026.003984.004000.00908460036375732800
2017-04-203888.003977.003877.003935.00844460033281595900
2017-04-193820.003934.003796.003878.001091450042222546000
2017-04-183875.003904.003839.003847.00645840025005474100
2017-04-173800.003819.003760.003816.00576060021852181800
2017-04-143795.003843.003782.003822.00514730019623019600
2017-04-133804.003844.003792.003828.00718220027446902800
2017-04-123850.003859.003825.003856.00659940025380117100
2017-04-113917.003917.003882.003907.00521090020323466000
2017-04-103929.003953.003913.003935.00525200020653174300
2017-04-073908.003956.003874.003893.001187040046404511500
2017-04-063894.003923.003878.003895.00882910034402382900
2017-04-053984.003988.003921.003947.00753960029766437900
2017-04-043975.003987.003942.003967.00765270030285494000
2017-04-034044.004045.003983.004015.00803130032229927600
2017-03-314149.004162.004045.004045.00876130035914227300
2017-03-304105.004139.004086.004112.00511040021015796800
2017-03-294180.004180.004124.004134.00644680026715715000
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

   ※ 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