1. HOME >
  2. 株価時系列 >
  3. 8316 >
  4. 2011年

8316 (株)三井住友フィナンシャルグループ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,1352,1452,1302,1443,444,7002,144
2011-12-292,1202,1342,1172,1243,980,3002,124
2011-12-282,1482,1492,1102,1185,484,8002,118
2011-12-272,1682,1742,1552,1572,504,3002,157
2011-12-262,1782,1842,1612,1714,124,6002,171
2011-12-222,1692,1712,1552,1645,638,0002,164
2011-12-212,1762,1892,1732,1776,008,8002,177
2011-12-202,1592,1592,1372,1456,416,7002,145
2011-12-192,1702,1762,1442,1607,701,8002,160
2011-12-162,2142,2242,1822,1909,238,0002,190
2011-12-152,2132,2252,2042,2147,104,1002,214
2011-12-142,2302,2342,2132,2306,399,5002,230
2011-12-132,2522,2532,2372,2397,688,1002,239
2011-12-122,2552,2822,2502,2738,026,8002,273
2011-12-092,2432,2662,2302,23615,914,4002,236
2011-12-082,2352,2632,2292,2437,582,3002,243
2011-12-072,2282,2612,2202,2509,113,5002,250
2011-12-062,2152,2482,2092,2127,716,5002,212
2011-12-052,1942,2262,1862,2128,629,5002,212
2011-12-022,1572,1742,1562,1646,623,9002,164
2011-12-012,1712,1802,1452,15110,599,3002,151
2011-11-302,0852,1042,0672,0896,861,8002,089
2011-11-292,0962,1112,0752,1115,550,8002,111
2011-11-282,0692,0932,0552,0825,941,4002,082
2011-11-252,0242,0542,0232,0385,535,6002,038
2011-11-242,0292,0532,0242,0295,276,8002,029
2011-11-222,0162,0682,0162,0685,359,7002,068
2011-11-212,0152,0742,0152,0537,757,3002,053
2011-11-182,0752,0782,0312,0518,266,9002,051
2011-11-172,0722,1122,0622,1095,953,2002,109
2011-11-162,1052,1122,0822,0996,163,9002,099
2011-11-152,1102,1342,0892,09411,039,0002,094
2011-11-142,0642,0962,0582,0668,946,8002,066
2011-11-112,0172,0392,0072,0226,394,0002,022
2011-11-102,0452,0522,0032,03015,163,2002,030
2011-11-092,1392,1672,0142,13023,784,2002,130
2011-11-082,1712,1862,1052,1195,660,7002,119
2011-11-072,1712,1822,1622,1703,260,2002,170
2011-11-042,1902,1992,1562,1646,602,4002,164
2011-11-022,1702,1702,1402,1446,504,6002,144
2011-11-012,2012,2412,1852,1925,583,1002,192
2011-10-312,2522,2812,2152,2167,718,1002,216
2011-10-282,2572,3122,2522,25313,675,6002,253
2011-10-272,1252,2432,1092,23410,039,6002,234
2011-10-262,1122,1422,1002,1264,428,4002,126
2011-10-252,1662,1742,1112,1328,467,7002,132
2011-10-242,1512,1712,1422,1644,902,0002,164
2011-10-212,1492,1702,1312,1403,898,2002,140
2011-10-202,1622,1672,1332,1463,776,2002,146
2011-10-192,1582,1952,1462,1555,325,3002,155
2011-10-182,1382,1522,1322,1524,165,7002,152
2011-10-172,1602,2052,1562,1886,008,3002,188
2011-10-142,1462,1712,1272,1285,921,7002,128
2011-10-132,1382,1602,1222,1597,717,4002,159
2011-10-122,1152,1252,0872,1048,997,3002,104
2011-10-112,1292,1452,1232,1378,570,2002,137
2011-10-072,1092,1282,0792,0816,042,0002,081
2011-10-062,0702,1002,0632,0697,297,2002,069
2011-10-052,1152,1182,0602,0668,331,7002,066
2011-10-042,0992,1202,0732,1148,251,1002,114
2011-10-032,1602,1632,1032,1468,182,6002,146
2011-09-302,2102,2562,1932,20610,882,8002,206
2011-09-292,1432,2222,1422,2199,844,6002,219
2011-09-282,1432,1942,1392,17012,962,0002,170
2011-09-272,1252,1502,1102,1488,708,6002,148
2011-09-262,0922,0952,0552,0778,545,0002,077
2011-09-222,1012,1092,0732,0897,837,8002,089
2011-09-212,1102,1272,1022,1275,338,1002,127
2011-09-202,1652,1662,1132,1216,822,9002,121
2011-09-162,1302,1862,1282,18111,873,2002,181
2011-09-152,0942,1122,0882,0955,272,8002,095
2011-09-142,0982,1112,0702,0726,562,4002,072
2011-09-132,0922,1122,0772,1057,960,6002,105
2011-09-122,0902,0992,0732,0807,788,6002,080
2011-09-092,0932,1452,0932,1327,318,6002,132
2011-09-082,1422,1602,1082,1105,762,2002,110
2011-09-072,1292,1302,1062,1256,654,7002,125
2011-09-062,1442,1472,0962,0989,737,5002,098
2011-09-052,1802,1922,1642,1726,558,5002,172
2011-09-022,2282,2362,2022,2117,604,1002,211
2011-09-012,2512,2792,2422,2507,997,6002,250
2011-08-312,2342,2552,2182,2556,685,4002,255
2011-08-302,2202,2622,2172,2359,001,8002,235
2011-08-292,2002,2142,1782,1876,485,0002,187
2011-08-262,1772,1972,1712,1886,401,9002,188
2011-08-252,1692,2082,1612,1778,828,7002,177
2011-08-242,2152,2472,1702,17010,392,8002,170
2011-08-232,1752,2162,1662,2097,727,8002,209
2011-08-222,2012,2062,1742,1775,430,5002,177
2011-08-192,1772,2142,1722,2008,567,4002,200
2011-08-182,2462,2482,2252,2274,819,3002,227
2011-08-172,2262,2602,2252,2575,017,2002,257
2011-08-162,2602,2692,2272,2395,009,3002,239
2011-08-152,2512,2592,2272,2434,812,6002,243
2011-08-122,2632,2702,2142,2276,426,9002,227
2011-08-112,2102,2422,2082,2258,130,3002,225
2011-08-102,2992,3052,2602,2669,353,6002,266
2011-08-092,2402,2592,1922,25913,330,4002,259
2011-08-082,3102,3152,2932,3108,591,4002,310
2011-08-052,3492,3632,3322,3639,541,1002,363
2011-08-042,4292,4552,4112,4237,500,5002,423
2011-08-032,4252,4342,4132,4287,722,2002,428
2011-08-022,4882,4952,4732,4805,628,8002,480
2011-08-012,5002,5392,4942,50512,711,7002,505
2011-07-292,4422,4722,4322,4345,915,5002,434
2011-07-282,4532,4722,4482,4605,776,4002,460
2011-07-272,5162,5172,4782,4967,474,4002,496
2011-07-262,5122,5462,5032,5279,269,6002,527
2011-07-252,5262,5352,4842,4977,971,7002,497
2011-07-222,5032,5422,5032,53011,621,5002,530
2011-07-212,4542,4652,4412,4424,874,9002,442
2011-07-202,4322,4552,4252,4305,390,8002,430
2011-07-192,4072,4212,3892,4048,321,5002,404
2011-07-152,4202,4412,4052,4356,668,6002,435
2011-07-142,4612,4642,4092,41513,498,5002,415
2011-07-132,4472,4882,4462,4719,378,2002,471
2011-07-122,4802,4992,4572,46610,372,6002,466
2011-07-112,5542,5662,5162,5209,416,1002,520
2011-07-082,5852,6082,5632,5697,972,0002,569
2011-07-072,5532,5802,5402,5689,751,9002,568
2011-07-062,5822,5822,5442,58210,427,8002,582
2011-07-052,5712,6212,5682,58614,016,1002,586
2011-07-042,5382,5782,5332,56711,272,4002,567
2011-07-012,4942,5152,4902,5008,391,6002,500
2011-06-302,4632,4942,4572,46812,638,7002,468
2011-06-292,4312,4442,4182,4377,223,5002,437
2011-06-282,4302,4462,3942,4087,415,6002,408
2011-06-272,3892,4162,3632,4049,569,0002,404
2011-06-242,3672,4122,3562,3997,165,7002,399
2011-06-232,3702,3942,3622,3657,632,6002,365
2011-06-222,3402,3882,3362,3759,134,2002,375
2011-06-212,3302,3362,3142,3256,604,2002,325
2011-06-202,3102,3422,3032,3115,786,6002,311
2011-06-172,3262,3332,2992,3056,933,6002,305
2011-06-162,3092,3452,3062,3207,598,2002,320
2011-06-152,3672,3692,3242,3356,877,5002,335
2011-06-142,2852,3612,2842,34511,322,0002,345
2011-06-132,2722,3072,2632,2945,529,7002,294
2011-06-102,2952,3172,2732,2878,680,6002,287
2011-06-092,2872,2892,2582,2728,236,9002,272
2011-06-082,2962,3142,2812,2936,963,4002,293
2011-06-072,2692,2852,2512,2757,708,5002,275
2011-06-062,3002,3052,2672,26912,100,0002,269
2011-06-032,3152,3292,3112,3127,137,6002,312
2011-06-022,3282,3432,3092,33610,913,0002,336
2011-06-012,3502,3732,3232,36610,729,8002,366
2011-05-312,3102,3542,3062,3509,017,6002,350
2011-05-302,3462,3502,3182,3357,622,2002,335
2011-05-272,3412,3882,3232,36310,205,2002,363
2011-05-262,3472,3552,3342,3426,973,2002,342
2011-05-252,3212,3522,3182,33912,739,2002,339
2011-05-242,2832,3132,2812,30412,982,4002,304
2011-05-232,3562,3652,3082,30914,580,0002,309
2011-05-202,3732,4092,3622,36514,609,2002,365
2011-05-192,4792,4912,4002,41313,418,5002,413
2011-05-182,3962,4812,3932,46415,943,0002,464
2011-05-172,3752,3972,3542,38113,709,1002,381
2011-05-162,4402,4402,3972,40113,317,9002,401
2011-05-132,5562,5592,4082,45221,442,3002,452
2011-05-122,5552,5722,5402,5495,958,3002,549
2011-05-112,6182,6232,5652,5747,372,1002,574
2011-05-102,5792,6012,5562,5959,139,7002,595
2011-05-092,5472,5762,5402,5758,050,8002,575
2011-05-062,5272,5482,5142,5357,702,4002,535
2011-05-022,5652,5902,5402,5779,623,8002,577
2011-04-282,4722,4992,4692,49510,412,5002,495
2011-04-272,4682,4892,4402,4428,902,9002,442
2011-04-262,4592,4602,4362,4446,067,3002,444
2011-04-252,4232,4712,4232,4557,516,9002,455
2011-04-222,4362,4572,4152,4366,991,8002,436
2011-04-212,4512,4692,4302,44610,169,6002,446
2011-04-202,4432,4662,4342,4579,036,8002,457
2011-04-192,4302,4562,4192,44111,583,2002,441
2011-04-182,5162,5242,4642,46410,449,7002,464
2011-04-152,5692,5892,5102,5159,125,0002,515
2011-04-142,5502,5692,5242,5587,441,3002,558
2011-04-132,5282,5672,5252,5657,590,8002,565
2011-04-122,5302,5352,5032,5269,653,4002,526
2011-04-112,5632,5812,5562,5738,871,3002,573
2011-04-082,4852,5882,4732,58014,664,4002,580
2011-04-072,5212,5512,4962,50015,754,4002,500
2011-04-062,5202,5262,4682,49420,435,7002,494
2011-04-052,5792,5832,5222,54510,298,4002,545
2011-04-042,6182,6222,5802,5838,976,5002,583
2011-04-012,6182,6522,6012,60114,459,8002,601
2011-03-312,6102,6522,5772,58616,639,3002,586
2011-03-302,5992,6122,5532,57617,110,7002,576
2011-03-292,6352,6592,5762,62315,315,0002,623
2011-03-282,6692,7022,6272,70017,161,2002,700
2011-03-252,7282,7332,6352,67512,801,1002,675
2011-03-242,7192,7352,7042,7118,488,4002,711
2011-03-232,7102,7552,6582,73214,540,7002,732
2011-03-222,6572,7312,6362,71519,979,8002,715
2011-03-182,5312,5662,5082,54714,751,7002,547
2011-03-172,4752,5502,4622,51114,591,2002,511
2011-03-162,6102,6282,4762,57524,895,8002,575
2011-03-152,6012,6092,2352,49526,381,4002,495
2011-03-142,6722,7652,6452,68821,570,4002,688
2011-03-112,8762,9202,8722,87213,833,3002,872
2011-03-102,9922,9922,9172,92413,225,1002,924
2011-03-093,0253,0452,9802,99711,097,6002,997
2011-03-083,0253,0302,9832,98813,794,5002,988
2011-03-073,0603,0703,0103,0308,804,2003,030
2011-03-043,1403,1403,0703,0858,720,7003,085
2011-03-033,0903,1053,0553,07011,105,2003,070
2011-03-023,1103,1253,0853,0959,790,9003,095
2011-03-013,1253,1903,1253,18512,561,2003,185
2011-02-283,0603,0953,0253,0857,693,2003,085
2011-02-253,0553,0753,0303,06010,990,8003,060
2011-02-243,0203,1053,0103,04016,640,9003,040
2011-02-232,9943,0752,9923,03515,003,4003,035
2011-02-223,1303,1653,0453,05017,873,2003,050
2011-02-213,1603,2053,1453,19511,165,6003,195
2011-02-183,1753,2253,1453,16514,046,4003,165
2011-02-173,1903,2103,1553,17015,273,2003,170
2011-02-163,0803,1703,0753,14018,390,5003,140
2011-02-153,0853,0953,0653,0708,046,3003,070
2011-02-143,0353,0853,0303,07010,888,9003,070
2011-02-102,9603,0102,9602,99812,181,2002,998
2011-02-093,0003,0252,9712,97918,649,0002,979
2011-02-082,9302,9862,9142,97720,342,1002,977
2011-02-072,9262,9452,9042,90910,614,4002,909
2011-02-042,9052,9142,8822,8909,279,8002,890
2011-02-032,9082,9142,8502,86510,492,1002,865
2011-02-022,8002,9092,7962,90020,933,3002,900
2011-02-012,8202,8212,7572,77411,089,1002,774
2011-01-312,8232,8262,7912,79215,324,8002,792
2011-01-282,8952,9052,8382,87011,611,4002,870
2011-01-272,9012,9282,8802,9189,188,7002,918
2011-01-262,9342,9362,8942,8966,746,2002,896
2011-01-252,8972,9652,8922,93413,109,7002,934
2011-01-242,9262,9292,8592,89316,441,7002,893
2011-01-213,0103,0202,9002,92516,933,4002,925
2011-01-203,0153,0352,9963,00510,462,5003,005
2011-01-193,0603,0803,0253,0558,999,7003,055
2011-01-183,0003,0702,9963,0508,901,2003,050
2011-01-173,0753,0802,9883,01510,748,5003,015
2011-01-143,0503,0903,0153,01512,693,9003,015
2011-01-133,0653,0753,0203,05013,661,6003,050
2011-01-122,9363,0202,9343,00023,377,5003,000
2011-01-112,9102,9352,8922,9228,929,6002,922
2011-01-072,9152,9292,8932,91011,478,0002,910
2011-01-062,9072,9292,8982,91910,588,3002,919
2011-01-052,9152,9232,8832,8868,261,6002,886
2011-01-042,9402,9462,9262,9308,180,0002,930

分割・併合履歴 ： [2009-01-05]1株→100株