[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 
2017-12-124736.004851.004736.004827.001484000071400356200
2017-12-114654.004737.004654.004733.001167370055010368300
2017-12-084590.004635.004588.004628.001153860053194418200
2017-12-074597.004608.004565.004573.00745060034179820800
2017-12-064595.004617.004548.004572.00954790043720149300
2017-12-054562.004604.004541.004596.00808450037010447200
2017-12-044600.004601.004544.004552.00636250029049743100
2017-12-014600.004617.004545.004565.00777810035614695800
2017-11-304559.004615.004547.004547.001419450065006641900
2017-11-294482.004530.004481.004504.00893470040235836400
2017-11-284458.004465.004416.004429.00446860019835125600
2017-11-274466.004485.004439.004450.00513110022883714800
2017-11-244426.004464.004396.004453.00482100021398880700
2017-11-224404.004453.004397.004432.00673500029824946700
2017-11-214351.004411.004345.004387.00669200029337641700
2017-11-204369.004378.004328.004337.00470410020466009900
2017-11-174390.004392.004333.004361.00879980038373407400
2017-11-164354.004388.004331.004358.00656740028611060100
2017-11-154421.004430.004331.004359.001028380044901193000
2017-11-144448.004450.004404.004426.00590100026106775100
2017-11-134474.004480.004441.004450.00477910021314347900
2017-11-104452.004500.004448.004458.00540630024155513800
2017-11-094529.004580.004465.004502.001179190053321122600
2017-11-084506.004532.004486.004531.00607450027413437300
2017-11-074508.004557.004489.004545.00662520030022726000
2017-11-064573.004577.004465.004515.00875560039576769600
2017-11-024580.004583.004541.004567.00581520026574156800
2017-11-014556.004567.004531.004543.00703580031997906900
2017-10-314550.004551.004496.004517.00704930031861195500
2017-10-304610.004618.004562.004597.001136970052246734700
2017-10-274545.004643.004536.004619.001360950062692494800
2017-10-264495.004524.004485.004520.00721390032480042400
2017-10-254490.004550.004482.004501.001274750057610271300
2017-10-244416.004458.004408.004456.00657570029215872800
2017-10-234455.004459.004415.004422.00664060029455622100
2017-10-204383.004402.004370.004387.00545660023937532800
2017-10-194450.004453.004405.004417.00708320031379210500
2017-10-184399.004405.004376.004390.00511660022464306300
2017-10-174419.004437.004368.004386.00812030035698723500
2017-10-164330.004425.004321.004397.001167450051301352200
2017-10-134307.004331.004278.004328.00688520029681591600
2017-10-124350.004356.004303.004307.00509360022007029500
2017-10-114323.004339.004313.004326.00408070017646157100
2017-10-104336.004337.004295.004321.00618210026647471400
2017-10-064318.004364.004309.004350.00905720039337755800
2017-10-054290.004300.004282.004299.00468570020106694500
2017-10-044309.004320.004290.004297.00496620021370742100
2017-10-034306.004315.004292.004304.00634650027307620900
2017-10-024326.004330.004281.004296.00498790021447007800
2017-09-294279.004320.004277.004320.00550450023703871700
2017-09-284333.004336.004290.004310.00780000033621545000
2017-09-274257.004288.004250.004270.00494250021098069600
2017-09-264290.004315.004282.004312.00651720028050346400
2017-09-254347.004351.004303.004306.00672450029023939800
2017-09-224332.004340.004290.004319.00599020025831468600
2017-09-214332.004355.004291.004294.00889450038405539600
2017-09-204262.004295.004254.004269.00709910030336629200
2017-09-194248.004289.004230.004288.001036120044152242500
2017-09-154112.004184.004107.004161.00767670031897366500
2017-09-144186.004193.004148.004151.00591430024642742500
2017-09-134150.004185.004150.004166.00619880025842302400
2017-09-124098.004117.004090.004104.00686590028182817000
2017-09-114040.004074.004025.004028.00780650031575681600
2017-09-084011.004021.003996.004000.00719980028833837400
2017-09-074028.004034.004010.004015.00519700020893635900
2017-09-064000.004027.003998.004024.00506580020333678100
2017-09-054079.004088.004057.004068.00387790015781662500
2017-09-044090.004111.004064.004075.00500220020424668700
2017-09-014165.004168.004107.004120.00564500023304730800
2017-08-314074.004137.004067.004114.00896430036843238400
2017-08-304047.004057.004015.004032.00677700027360962200
2017-08-293999.004034.003973.004030.00585940023514616300
2017-08-284048.004054.004012.004028.00584620023533823200
2017-08-254053.004084.004048.004056.00503290020457115600
2017-08-244032.004077.004027.004028.00411990016673942200
2017-08-234094.004098.004041.004046.00518070021045591300
2017-08-224055.004074.004047.004050.00528530021441976200
2017-08-214098.004099.004061.004067.00453000018464362700
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

   ※ 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