[8403 東証1部] 住友信 日足 時系列データ

[8403 東証1部] 住友信 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-28441.00442.00429.00431.00171850007433403000
2011-03-25454.00456.00438.00445.0089100003962189000
2011-03-24451.00457.00449.00451.00127310005764631000
2011-03-23459.00459.00442.00448.00152550006880542000
2011-03-22454.00469.00452.00466.00114300005276878000
2011-03-18423.00438.00420.00432.00142130006131777000
2011-03-17405.00424.00402.00416.00171150007098235000
2011-03-16427.00445.00409.00423.00230630009743578000
2011-03-15420.00420.00363.00387.00167440006632823000
2011-03-14451.00469.00440.00443.00117370005309279000
2011-03-11496.00505.00490.00491.00138760006888105000
2011-03-10509.00510.00501.00505.0068940003476791000
2011-03-09513.00521.00509.00513.0092810004772996000
2011-03-08516.00518.00506.00511.00113380005802792000
2011-03-07523.00523.00513.00518.0083770004327522000
2011-03-04529.00534.00524.00526.00100250005291425000
2011-03-03521.00523.00517.00519.0057900003005017000
2011-03-02529.00530.00518.00519.0098860005178211000
2011-03-01529.00542.00526.00541.00168830009091291000
2011-02-28511.00521.00505.00519.0092870004783348000
2011-02-25506.00506.00499.00506.0059020002971965000
2011-02-24502.00513.00499.00500.00135370006847587000
2011-02-23505.00514.00503.00504.00113470005746569000
2011-02-22522.00525.00512.00514.00100500005189462000
2011-02-21532.00535.00528.00531.0073890003927282000
2011-02-18530.00538.00529.00533.00135800007243674000
2011-02-17533.00534.00524.00528.00111840005925374000
2011-02-16521.00531.00521.00526.00156060008223580000
2011-02-15524.00525.00520.00522.0092530004832524000
2011-02-14531.00534.00521.00524.00128150006733996000
2011-02-10520.00524.00516.00522.0087250004546901000
2011-02-09526.00527.00520.00522.0078970004134587000
2011-02-08512.00524.00508.00522.00127710006628687000
2011-02-07511.00513.00503.00505.0094760004805892000
2011-02-04509.00517.00503.00504.0096790004926299000
2011-02-03507.00511.00500.00502.0065640003312124000
2011-02-02498.00513.00497.00511.00125900006374806000
2011-02-01500.00501.00489.00491.0087580004310710000
2011-01-31499.00503.00494.00495.00101190005032094000
2011-01-28519.00519.00505.00508.00105100005352341000
2011-01-27524.00526.00513.00519.00130160006761481000
2011-01-26528.00530.00521.00523.0078320004114106000
2011-01-25521.00536.00520.00530.00139740007412753000
2011-01-24513.00521.00504.00520.00104580005369645000
2011-01-21525.00526.00507.00510.00109360005625584000
2011-01-20524.00528.00522.00527.0057410003014984000
2011-01-19530.00534.00524.00530.0082650004368208000
2011-01-18522.00532.00522.00529.0063780003374265000
2011-01-17531.00532.00520.00525.0083260004371073000
2011-01-14532.00539.00528.00528.00123910006595566000
2011-01-13520.00539.00519.00537.002473600013166700000
2011-01-12510.00517.00508.00510.00160420008225680000
2011-01-11505.00512.00501.00508.0077470003931517000
2011-01-07516.00519.00507.00509.00127940006540921000
2011-01-06513.00518.00511.00516.00125010006430455000
2011-01-05512.00514.00507.00508.0067630003443895000
2011-01-04519.00520.00514.00517.0068560003541664000
2010-12-30516.00517.00508.00512.0064130003285974000
2010-12-29517.00522.00513.00520.0047150002444442000
2010-12-28519.00521.00516.00517.0040150002080748000
2010-12-27520.00522.00516.00517.0057120002961867000
2010-12-24524.00528.00517.00520.0086900004526271000
2010-12-22513.00528.00513.00523.00165020008629195000
2010-12-21505.00520.00502.00514.00165330008470293000
2010-12-20503.00505.00495.00500.00124700006235652000
2010-12-17495.00504.00495.00501.00109670005488108000
2010-12-16482.00500.00482.00495.00129720006399743000
2010-12-15492.00492.00484.00485.0062770003056304000
2010-12-14486.00490.00482.00488.0097650004751253000
2010-12-13470.00485.00469.00485.00125610006013695000
2010-12-10476.00476.00466.00474.002333200011052915000
2010-12-09460.00471.00458.00468.00158240007330085000
2010-12-08456.00458.00451.00453.0062440002832885000
2010-12-07456.00457.00453.00455.0044740002037564000
2010-12-06459.00461.00456.00459.0054640002506271000
2010-12-03463.00464.00455.00458.0062440002859743000
2010-12-02457.00459.00454.00458.0087210003984843000
2010-12-01443.00447.00440.00447.0071230003160944000
2010-11-30450.00453.00442.00444.00126570005650454000
2010-11-29456.00460.00454.00457.0084670003866066000
2010-11-26453.00457.00449.00451.0070910003211018000
2010-11-25459.00460.00451.00451.0069610003156688000
2010-11-24460.00462.00455.00456.00106680004886764000
2010-11-22477.00477.00464.00464.0092380004331028000
2010-11-19478.00481.00470.00474.0085790004081598000
2010-11-18464.00475.00458.00474.00120320005657663000
2010-11-17447.00462.00447.00462.0075510003437209000
2010-11-16459.00461.00448.00452.0097320004401320000
2010-11-15466.00468.00450.00458.00100430004584595000
2010-11-12466.00467.00457.00458.0080340003714809000
2010-11-11468.00479.00466.00469.00141920006697830000
2010-11-10441.00464.00441.00462.00164690007527321000
2010-11-09430.00438.00429.00433.0077580003369415000
2010-11-08437.00438.00426.00429.0056120002417216000
2010-11-05435.00442.00432.00433.00116070005060698000
2010-11-04437.00449.00428.00431.00114080004990959000
2010-11-02428.00432.00424.00430.0049310002112694000
2010-11-01433.00438.00426.00427.0076310003294370000
2010-10-29428.00441.00420.00441.00123880005357030000
2010-10-28432.00433.00425.00427.0096450004129341000
2010-10-27440.00442.00427.00436.0078730003424652000
2010-10-26435.00442.00432.00439.0070960003104165000
2010-10-25438.00441.00432.00434.0061040002661615000
2010-10-22432.00443.00432.00436.0056180002460701000
2010-10-21440.00440.00432.00434.0073650003204686000
2010-10-20440.00445.00434.00442.0078930003476068000
2010-10-19447.00454.00445.00447.0088830003980594000
2010-10-18443.00452.00440.00444.0079090003515941000
2010-10-15454.00454.00437.00442.00136790006065162000
2010-10-14452.00465.00449.00461.00146630006697682000
2010-10-13462.00469.00449.00451.0092120004220366000
2010-10-12467.00469.00459.00462.0080510003732989000
2010-10-08466.00476.00465.00466.00101910004776960000
2010-10-07448.00469.00448.00465.002227200010327675000
2010-10-06433.00448.00428.00446.00178430007840124000
2010-10-05413.00430.00411.00428.00117940004958394000
2010-10-04427.00427.00415.00416.0070850002987894000
2010-10-01420.00430.00413.00426.00105270004452056000
2010-09-30428.00429.00415.00418.00134190005624357000
2010-09-29422.00428.00421.00427.00118290005029327000
2010-09-28427.00427.00413.00421.00140970005920530000
2010-09-27443.00443.00427.00428.00124230005367936000
2010-09-24441.00448.00439.00443.0067290002982645000
2010-09-22440.00444.00437.00440.0055240002435146000
2010-09-21449.00450.00440.00443.0061990002754055000
2010-09-17445.00446.00442.00442.0067620003001124000
2010-09-16447.00447.00439.00441.0093030004120763000
2010-09-15437.00448.00434.00441.00105780004667046000
2010-09-14439.00446.00438.00441.00123090005447402000
2010-09-13433.00441.00431.00438.0086480003780033000
2010-09-10425.00432.00423.00429.00115240004923091000
2010-09-09435.00436.00422.00425.0099290004240240000
2010-09-08438.00439.00432.00434.0065750002859083000
2010-09-07444.00452.00442.00444.0068180003044252000
2010-09-06438.00445.00434.00445.0083230003664391000
2010-09-03442.00444.00432.00435.0078400003426369000
2010-09-02445.00446.00434.00439.0092200004048299000
2010-09-01444.00447.00437.00440.00106480004689659000
2010-08-31460.00461.00445.00447.0091620004128547000
2010-08-30473.00477.00465.00467.0063450002986630000
2010-08-27447.00467.00447.00467.0076200003487448000
2010-08-26457.00457.00450.00454.0063020002850861000
2010-08-25462.00465.00456.00459.00103380004745696000
2010-08-24456.00472.00455.00468.00105510004924623000
2010-08-23459.00465.00457.00462.0068920003179989000
2010-08-20461.00469.00457.00460.0095740004421813000
2010-08-19468.00475.00465.00469.0065510003076989000
2010-08-18461.00474.00459.00468.00105930004944255000
2010-08-17451.00455.00447.00453.0053280002407733000
2010-08-16454.00459.00451.00457.0055790002537346000
2010-08-13454.00458.00449.00456.0059830002717998000
2010-08-12457.00459.00446.00457.00103360004693294000
2010-08-11474.00478.00466.00469.0075470003553893000
2010-08-10479.00484.00475.00481.0042620002043955000
2010-08-09477.00484.00477.00480.0041650001996571000
2010-08-06476.00483.00476.00483.0047750002293484000
2010-08-05481.00484.00475.00477.0077030003688039000
2010-08-04475.00481.00470.00476.0091920004379695000
2010-08-03485.00489.00473.00474.00104370005012772000
2010-08-02482.00492.00478.00480.0087180004212513000
2010-07-30479.00483.00474.00481.00104110004976642000
2010-07-29486.00487.00475.00476.00100180004821791000
2010-07-28475.00489.00474.00486.0089130004308973000
2010-07-27458.00467.00455.00466.0083070003848192000
2010-07-26462.00463.00457.00457.0037640001729301000
2010-07-23454.00460.00452.00455.0061340002794260000
2010-07-22446.00451.00443.00449.0064890002900506000
2010-07-21453.00454.00444.00449.0056800002550691000
2010-07-20449.00456.00445.00447.0080160003598662000
2010-07-16457.00461.00451.00457.0064900002957413000
2010-07-15477.00477.00458.00459.00110920005143283000
2010-07-14489.00490.00482.00483.0064870003156655000
2010-07-13476.00484.00468.00481.0096380004585500000
2010-07-12479.00488.00471.00473.0089390004274208000
2010-07-09490.00491.00476.00478.0090490004364401000
2010-07-08494.00496.00485.00489.0084000004118806000
2010-07-07481.00488.00477.00480.0060230002903562000
2010-07-06463.00484.00461.00483.0083870003997479000
2010-07-05466.00473.00466.00467.0061290002878164000
2010-07-02457.00463.00450.00461.0084680003875929000
2010-07-01451.00453.00447.00451.0051160002298460000
2010-06-30443.00458.00443.00457.0076620003460737000
2010-06-29468.00472.00456.00459.0078250003619552000
2010-06-28480.00480.00464.00466.0063400002968323000
2010-06-25480.00489.00475.00477.0098610004739939000
2010-06-24481.00490.00481.00483.0061080002967061000
2010-06-23479.00487.00476.00480.0069250003341340000
2010-06-22471.00493.00471.00483.0086750004211362000
2010-06-21473.00479.00471.00475.0063940003040157000
2010-06-18469.00469.00461.00463.0050100002326513000
2010-06-17468.00471.00465.00467.0061500002875248000
2010-06-16478.00479.00471.00475.0060460002870443000
2010-06-15466.00478.00464.00471.0043540002056910000
2010-06-14467.00474.00467.00471.0086360004064265000
2010-06-11454.00469.00454.00458.00190490008732982000
2010-06-10464.00465.00454.00454.0073760003372013000
2010-06-09463.00465.00455.00457.0075180003448292000
2010-06-08469.00473.00465.00466.0047600002229748000
2010-06-07483.00484.00472.00474.0059190002814831000
2010-06-04492.00498.00492.00495.0035980001780767000
2010-06-03491.00498.00490.00493.0039940001973131000
2010-06-02484.00495.00483.00485.0073870003602105000
2010-06-01487.00499.00486.00491.0082940004079643000
2010-05-31489.00494.00485.00486.0051860002534978000
2010-05-28494.00496.00487.00490.0066500003268161000
2010-05-27474.00491.00471.00487.0092410004463388000
2010-05-26484.00486.00472.00479.00139940006699199000
2010-05-25493.00495.00483.00486.0075790003691946000
2010-05-24497.00501.00492.00495.0083110004121347000
2010-05-21490.00503.00490.00500.0086080004274750000
2010-05-20506.00519.00503.00504.0078030003984119000
2010-05-19496.00506.00494.00505.0073190003673895000
2010-05-18524.00524.00502.00505.0082470004200268000
2010-05-17526.00530.00515.00519.0086940004517932000
2010-05-14529.00546.00529.00536.00116320006245608000
2010-05-13525.00537.00523.00535.0077890004140542000
2010-05-12524.00528.00515.00517.00110080005729101000
2010-05-11549.00552.00521.00524.00102890005493035000
2010-05-10522.00542.00520.00539.00111600005956762000
2010-05-07518.00531.00517.00524.00125450006569042000
2010-05-06550.00550.00532.00541.00160390008629446000
2010-04-30585.00586.00569.00570.00103200005933507000
2010-04-28584.00587.00580.00582.0099440005798172000
2010-04-27587.00590.00587.00590.0087310005139259000
2010-04-26579.00588.00578.00585.0069500004063049000
2010-04-23581.00582.00572.00576.0076310004404417000
2010-04-22574.00579.00567.00576.0073650004221018000
2010-04-21579.00584.00577.00580.00106060006156534000
2010-04-20581.00584.00571.00571.0090640005239513000
2010-04-19578.00579.00562.00571.00133930007624935000
2010-04-16596.00598.00588.00592.00102760006094522000
2010-04-15591.00601.00589.00596.00120190007149349000
2010-04-14580.00588.00576.00581.0076490004448934000
2010-04-13577.00578.00565.00577.0089770005139594000
2010-04-12569.00587.00567.00579.00121220007026059000
2010-04-09566.00572.00562.00566.0066650003771097000
2010-04-08561.00575.00561.00565.0088760005044191000
2010-04-07550.00573.00548.00565.00165000009289767000
2010-04-06543.00546.00538.00544.0049910002705667000
2010-04-05549.00553.00543.00545.0056390003080880000
2010-04-02553.00559.00548.00550.0057420003169327000
2010-04-01546.00552.00542.00550.00100500005503142000
2010-03-31548.00551.00544.00548.0085370004675632000
2010-03-30557.00559.00547.00551.0095820005291866000
2010-03-29519.00538.00519.00537.0053660002857196000
2010-03-26526.00528.00523.00528.0052080002739034000
2010-03-25530.00530.00524.00525.0043040002268125000
2010-03-24530.00531.00525.00526.0047000002477967000
2010-03-23523.00527.00521.00522.0026460001384998000
2010-03-19530.00534.00525.00527.0056490002990692000

   ※ 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