8316 (株)三井住友フィナンシャルグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,100	3,125	3,060	3,115	6,675,300	3,115
2012-12-27	3,100	3,125	3,080	3,080	6,212,300	3,080
2012-12-26	3,100	3,100	3,060	3,085	3,654,500	3,085
2012-12-25	3,090	3,105	3,055	3,060	5,140,200	3,060
2012-12-21	3,075	3,110	2,973	3,035	13,059,000	3,035
2012-12-20	3,030	3,085	2,984	3,035	14,494,300	3,035
2012-12-19	2,962	3,025	2,959	3,010	15,859,400	3,010
2012-12-18	2,800	2,917	2,792	2,888	13,826,400	2,888
2012-12-17	2,840	2,840	2,790	2,797	9,198,700	2,797
2012-12-14	2,746	2,790	2,745	2,780	9,406,000	2,780
2012-12-13	2,746	2,796	2,744	2,772	11,219,700	2,772
2012-12-12	2,698	2,709	2,687	2,698	4,095,400	2,698
2012-12-11	2,697	2,699	2,667	2,679	3,646,200	2,679
2012-12-10	2,708	2,718	2,686	2,692	5,081,600	2,692
2012-12-07	2,680	2,723	2,673	2,709	10,018,300	2,709
2012-12-06	2,670	2,680	2,660	2,660	7,200,000	2,660
2012-12-05	2,639	2,663	2,627	2,640	4,861,600	2,640
2012-12-04	2,645	2,657	2,632	2,652	5,432,700	2,652
2012-12-03	2,670	2,673	2,652	2,660	6,360,500	2,660
2012-11-30	2,619	2,675	2,614	2,654	11,911,700	2,654
2012-11-29	2,610	2,630	2,607	2,608	4,450,700	2,608
2012-11-28	2,611	2,623	2,586	2,592	5,324,600	2,592
2012-11-27	2,586	2,629	2,586	2,623	7,725,000	2,623
2012-11-26	2,597	2,628	2,585	2,588	6,994,300	2,588
2012-11-22	2,594	2,604	2,558	2,576	6,677,000	2,576
2012-11-21	2,590	2,595	2,563	2,576	4,950,800	2,576
2012-11-20	2,584	2,589	2,560	2,562	5,696,700	2,562
2012-11-19	2,572	2,584	2,558	2,558	7,272,700	2,558
2012-11-16	2,521	2,569	2,511	2,529	12,316,200	2,529
2012-11-15	2,385	2,463	2,381	2,448	9,132,300	2,448
2012-11-14	2,368	2,382	2,360	2,369	3,744,500	2,369
2012-11-13	2,375	2,376	2,357	2,368	3,593,600	2,368
2012-11-12	2,380	2,382	2,367	2,371	4,349,700	2,371
2012-11-09	2,396	2,399	2,380	2,395	4,267,300	2,395
2012-11-08	2,409	2,420	2,402	2,418	4,120,800	2,418
2012-11-07	2,456	2,461	2,427	2,436	4,430,500	2,436
2012-11-06	2,458	2,462	2,432	2,442	3,305,400	2,442
2012-11-05	2,464	2,488	2,461	2,468	3,423,400	2,468
2012-11-02	2,460	2,483	2,457	2,475	5,999,500	2,475
2012-11-01	2,438	2,453	2,426	2,435	3,845,700	2,435
2012-10-31	2,439	2,464	2,430	2,444	5,408,900	2,444
2012-10-30	2,428	2,449	2,417	2,417	5,936,400	2,417
2012-10-29	2,425	2,445	2,418	2,420	7,669,100	2,420
2012-10-26	2,436	2,440	2,398	2,400	6,360,100	2,400
2012-10-25	2,414	2,443	2,412	2,439	4,601,200	2,439
2012-10-24	2,425	2,444	2,414	2,418	6,945,100	2,418
2012-10-23	2,487	2,488	2,438	2,450	5,147,900	2,450
2012-10-22	2,435	2,476	2,431	2,475	3,949,900	2,475
2012-10-19	2,466	2,493	2,452	2,471	4,764,500	2,471
2012-10-18	2,441	2,499	2,440	2,471	8,313,300	2,471
2012-10-17	2,424	2,433	2,409	2,413	5,433,600	2,413
2012-10-16	2,397	2,417	2,391	2,399	5,858,100	2,399
2012-10-15	2,360	2,371	2,333	2,361	4,319,600	2,361
2012-10-12	2,350	2,368	2,342	2,355	4,029,200	2,355
2012-10-11	2,338	2,374	2,330	2,350	7,402,600	2,350
2012-10-10	2,374	2,385	2,361	2,373	5,503,200	2,373
2012-10-09	2,433	2,448	2,396	2,403	5,824,300	2,403
2012-10-05	2,454	2,462	2,411	2,427	5,982,300	2,427
2012-10-04	2,403	2,459	2,403	2,439	6,848,400	2,439
2012-10-03	2,393	2,402	2,376	2,390	4,709,600	2,390
2012-10-02	2,418	2,431	2,395	2,395	3,766,400	2,395
2012-10-01	2,415	2,426	2,391	2,402	6,046,500	2,402
2012-09-28	2,482	2,487	2,424	2,440	5,833,100	2,440
2012-09-27	2,469	2,488	2,451	2,476	4,816,900	2,476
2012-09-26	2,478	2,491	2,466	2,476	5,061,800	2,476
2012-09-25	2,526	2,562	2,525	2,551	5,555,000	2,551
2012-09-24	2,534	2,555	2,519	2,541	5,074,900	2,541
2012-09-21	2,544	2,566	2,537	2,539	5,396,400	2,539
2012-09-20	2,577	2,604	2,546	2,553	7,113,400	2,553
2012-09-19	2,590	2,642	2,559	2,603	11,591,500	2,603
2012-09-18	2,586	2,605	2,557	2,583	7,951,000	2,583
2012-09-14	2,513	2,605	2,511	2,585	13,502,100	2,585
2012-09-13	2,483	2,489	2,468	2,474	3,930,900	2,474
2012-09-12	2,462	2,494	2,462	2,484	5,290,800	2,484
2012-09-11	2,451	2,459	2,433	2,459	3,367,400	2,459
2012-09-10	2,458	2,495	2,444	2,478	5,055,600	2,478
2012-09-07	2,458	2,463	2,434	2,457	6,966,000	2,457
2012-09-06	2,374	2,403	2,356	2,395	5,711,200	2,395
2012-09-05	2,418	2,418	2,365	2,373	5,617,900	2,373
2012-09-04	2,434	2,436	2,396	2,421	4,456,300	2,421
2012-09-03	2,430	2,466	2,426	2,433	4,201,800	2,433
2012-08-31	2,449	2,464	2,421	2,424	5,467,100	2,424
2012-08-30	2,487	2,495	2,474	2,476	2,568,400	2,476
2012-08-29	2,479	2,504	2,469	2,492	3,225,000	2,492
2012-08-28	2,501	2,506	2,466	2,469	4,760,100	2,469
2012-08-27	2,512	2,530	2,498	2,498	3,057,500	2,498
2012-08-24	2,510	2,515	2,499	2,507	4,357,200	2,507
2012-08-23	2,511	2,541	2,509	2,537	4,188,000	2,537
2012-08-22	2,525	2,541	2,501	2,525	4,806,700	2,525
2012-08-21	2,500	2,527	2,497	2,512	3,780,300	2,512
2012-08-20	2,530	2,542	2,494	2,500	5,582,400	2,500
2012-08-17	2,488	2,519	2,484	2,514	9,698,400	2,514
2012-08-16	2,419	2,469	2,418	2,464	7,879,300	2,464
2012-08-15	2,441	2,443	2,387	2,412	10,272,900	2,412
2012-08-14	2,534	2,534	2,449	2,466	8,609,200	2,466
2012-08-13	2,534	2,538	2,516	2,526	2,455,000	2,526
2012-08-10	2,537	2,543	2,506	2,533	3,927,300	2,533
2012-08-09	2,521	2,538	2,505	2,537	4,206,800	2,537
2012-08-08	2,554	2,564	2,504	2,519	4,983,700	2,519
2012-08-07	2,520	2,541	2,513	2,538	3,043,700	2,538
2012-08-06	2,520	2,540	2,516	2,519	3,949,300	2,519
2012-08-03	2,500	2,501	2,479	2,490	4,121,200	2,490
2012-08-02	2,489	2,545	2,487	2,534	5,420,400	2,534
2012-08-01	2,496	2,512	2,466	2,489	5,086,500	2,489
2012-07-31	2,487	2,533	2,480	2,488	7,071,500	2,488
2012-07-30	2,502	2,511	2,481	2,502	4,731,600	2,502
2012-07-27	2,473	2,485	2,452	2,478	5,741,400	2,478
2012-07-26	2,378	2,443	2,373	2,440	8,136,200	2,440
2012-07-25	2,370	2,381	2,336	2,368	6,449,000	2,368
2012-07-24	2,362	2,393	2,358	2,384	5,857,900	2,384
2012-07-23	2,401	2,419	2,367	2,372	7,198,000	2,372
2012-07-20	2,507	2,509	2,419	2,443	8,152,400	2,443
2012-07-19	2,510	2,532	2,504	2,516	3,689,700	2,516
2012-07-18	2,532	2,541	2,478	2,494	6,022,000	2,494
2012-07-17	2,528	2,548	2,511	2,523	6,174,300	2,523
2012-07-13	2,547	2,554	2,518	2,527	4,404,300	2,527
2012-07-12	2,596	2,599	2,535	2,546	6,385,500	2,546
2012-07-11	2,561	2,600	2,552	2,600	5,926,300	2,600
2012-07-10	2,640	2,642	2,575	2,577	5,501,900	2,577
2012-07-09	2,600	2,631	2,600	2,610	3,200,000	2,610
2012-07-06	2,640	2,668	2,638	2,647	5,791,800	2,647
2012-07-05	2,632	2,664	2,632	2,651	5,052,800	2,651
2012-07-04	2,664	2,679	2,633	2,644	5,446,200	2,644
2012-07-03	2,642	2,671	2,640	2,660	7,665,200	2,660
2012-07-02	2,650	2,651	2,613	2,617	4,402,000	2,617
2012-06-29	2,572	2,632	2,565	2,612	7,267,600	2,612
2012-06-28	2,548	2,595	2,546	2,588	6,842,400	2,588
2012-06-27	2,471	2,524	2,465	2,520	4,607,900	2,520
2012-06-26	2,485	2,508	2,450	2,470	6,105,900	2,470
2012-06-25	2,521	2,543	2,498	2,501	4,056,500	2,501
2012-06-22	2,500	2,533	2,497	2,513	5,843,800	2,513
2012-06-21	2,555	2,560	2,529	2,539	5,748,700	2,539
2012-06-20	2,510	2,547	2,510	2,537	6,421,300	2,537
2012-06-19	2,499	2,512	2,471	2,480	4,182,100	2,480
2012-06-18	2,515	2,522	2,492	2,493	5,478,000	2,493
2012-06-15	2,460	2,467	2,413	2,449	6,313,000	2,449
2012-06-14	2,371	2,457	2,369	2,427	10,382,100	2,427
2012-06-13	2,364	2,392	2,342	2,371	4,371,100	2,371
2012-06-12	2,338	2,364	2,328	2,364	4,598,900	2,364
2012-06-11	2,395	2,398	2,361	2,374	4,803,700	2,374
2012-06-08	2,394	2,397	2,338	2,350	7,699,900	2,350
2012-06-07	2,400	2,412	2,387	2,402	6,547,400	2,402
2012-06-06	2,303	2,359	2,288	2,344	7,685,600	2,344
2012-06-05	2,250	2,302	2,243	2,296	5,469,700	2,296
2012-06-04	2,245	2,251	2,231	2,243	4,515,300	2,243
2012-06-01	2,269	2,306	2,269	2,284	5,927,200	2,284
2012-05-31	2,270	2,289	2,262	2,289	4,967,100	2,289
2012-05-30	2,325	2,337	2,293	2,306	4,579,700	2,306
2012-05-29	2,303	2,331	2,286	2,331	4,280,000	2,331
2012-05-28	2,292	2,320	2,292	2,313	3,931,800	2,313
2012-05-25	2,316	2,320	2,291	2,299	5,536,600	2,299
2012-05-24	2,318	2,333	2,305	2,323	5,315,500	2,323
2012-05-23	2,336	2,349	2,310	2,310	5,993,900	2,310
2012-05-22	2,334	2,343	2,318	2,334	4,738,800	2,334
2012-05-21	2,322	2,350	2,300	2,300	5,096,200	2,300
2012-05-18	2,340	2,354	2,319	2,322	8,356,800	2,322
2012-05-17	2,336	2,403	2,330	2,393	7,361,400	2,393
2012-05-16	2,356	2,381	2,327	2,342	5,732,700	2,342
2012-05-15	2,345	2,360	2,324	2,350	5,795,400	2,350
2012-05-14	2,365	2,410	2,365	2,378	5,347,400	2,378
2012-05-11	2,393	2,410	2,346	2,355	8,662,100	2,355
2012-05-10	2,400	2,434	2,400	2,403	4,832,800	2,403
2012-05-09	2,440	2,442	2,408	2,420	5,653,300	2,420
2012-05-08	2,472	2,474	2,444	2,464	3,928,700	2,464
2012-05-07	2,450	2,458	2,436	2,446	6,530,100	2,446
2012-05-02	2,525	2,531	2,495	2,518	5,103,700	2,518
2012-05-01	2,553	2,558	2,497	2,507	7,664,000	2,507
2012-04-27	2,574	2,645	2,565	2,584	7,661,700	2,584
2012-04-26	2,612	2,640	2,574	2,593	5,883,700	2,593
2012-04-25	2,614	2,621	2,585	2,588	4,821,200	2,588
2012-04-24	2,599	2,600	2,567	2,573	7,378,600	2,573
2012-04-23	2,653	2,679	2,628	2,634	3,252,700	2,634
2012-04-20	2,672	2,673	2,631	2,647	4,053,600	2,647
2012-04-19	2,680	2,696	2,662	2,678	4,895,100	2,678
2012-04-18	2,700	2,722	2,691	2,693	8,432,700	2,693
2012-04-17	2,648	2,666	2,628	2,631	4,943,000	2,631
2012-04-16	2,704	2,704	2,641	2,643	7,678,500	2,643
2012-04-13	2,677	2,734	2,673	2,726	10,961,700	2,726
2012-04-12	2,621	2,634	2,601	2,627	6,786,200	2,627
2012-04-11	2,575	2,613	2,571	2,603	8,218,900	2,603
2012-04-10	2,603	2,643	2,601	2,613	7,339,300	2,613
2012-04-09	2,580	2,607	2,573	2,588	5,188,000	2,588
2012-04-06	2,640	2,655	2,613	2,623	4,511,000	2,623
2012-04-05	2,650	2,669	2,623	2,650	7,502,700	2,650
2012-04-04	2,731	2,745	2,674	2,688	6,469,700	2,688
2012-04-03	2,764	2,764	2,721	2,730	4,943,500	2,730
2012-04-02	2,760	2,788	2,753	2,770	6,114,300	2,770
2012-03-30	2,768	2,768	2,713	2,723	6,563,100	2,723
2012-03-29	2,811	2,815	2,763	2,773	6,229,800	2,773
2012-03-28	2,830	2,855	2,810	2,815	6,268,900	2,815
2012-03-27	2,848	2,882	2,845	2,878	8,708,500	2,878
2012-03-26	2,839	2,849	2,798	2,809	5,923,300	2,809
2012-03-23	2,826	2,842	2,823	2,828	6,424,200	2,828
2012-03-22	2,850	2,887	2,840	2,873	6,193,700	2,873
2012-03-21	2,890	2,910	2,852	2,860	9,262,700	2,860
2012-03-19	2,891	2,933	2,881	2,924	6,898,300	2,924
2012-03-16	2,876	2,887	2,857	2,886	6,759,300	2,886
2012-03-15	2,890	2,894	2,849	2,865	6,606,300	2,865
2012-03-14	2,860	2,875	2,856	2,865	8,373,200	2,865
2012-03-13	2,769	2,826	2,767	2,794	10,030,900	2,794
2012-03-12	2,791	2,809	2,761	2,763	6,489,300	2,763
2012-03-09	2,780	2,795	2,753	2,784	12,567,000	2,784
2012-03-08	2,700	2,745	2,691	2,735	8,469,800	2,735
2012-03-07	2,639	2,674	2,632	2,669	8,184,500	2,669
2012-03-06	2,714	2,729	2,682	2,689	6,694,700	2,689
2012-03-05	2,725	2,736	2,703	2,714	5,086,200	2,714
2012-03-02	2,743	2,756	2,723	2,727	8,676,400	2,727
2012-03-01	2,757	2,782	2,704	2,723	10,359,600	2,723
2012-02-29	2,794	2,806	2,744	2,757	9,628,600	2,757
2012-02-28	2,725	2,777	2,723	2,773	8,409,200	2,773
2012-02-27	2,785	2,802	2,755	2,756	10,218,900	2,756
2012-02-24	2,705	2,765	2,705	2,755	10,569,700	2,755
2012-02-23	2,683	2,723	2,658	2,712	8,342,800	2,712
2012-02-22	2,652	2,707	2,652	2,698	7,278,500	2,698
2012-02-21	2,700	2,707	2,662	2,674	8,541,800	2,674
2012-02-20	2,728	2,735	2,703	2,707	6,312,600	2,707
2012-02-17	2,739	2,748	2,680	2,682	8,836,100	2,682
2012-02-16	2,695	2,722	2,667	2,667	9,747,500	2,667
2012-02-15	2,640	2,728	2,635	2,703	17,483,700	2,703
2012-02-14	2,563	2,603	2,552	2,599	7,184,200	2,599
2012-02-13	2,534	2,579	2,532	2,567	6,522,300	2,567
2012-02-10	2,600	2,602	2,536	2,544	10,331,400	2,544
2012-02-09	2,583	2,606	2,555	2,606	9,301,800	2,606
2012-02-08	2,558	2,582	2,556	2,582	8,570,200	2,582
2012-02-07	2,520	2,545	2,517	2,542	6,138,800	2,542
2012-02-06	2,525	2,533	2,510	2,517	6,594,200	2,517
2012-02-03	2,505	2,523	2,463	2,477	7,068,000	2,477
2012-02-02	2,495	2,527	2,490	2,505	9,976,200	2,505
2012-02-01	2,411	2,460	2,409	2,453	7,372,900	2,453
2012-01-31	2,431	2,451	2,421	2,425	10,270,000	2,425
2012-01-30	2,390	2,403	2,372	2,389	5,337,100	2,389
2012-01-27	2,385	2,407	2,379	2,383	6,989,200	2,383
2012-01-26	2,421	2,436	2,404	2,409	5,922,700	2,409
2012-01-25	2,412	2,445	2,391	2,430	6,791,000	2,430
2012-01-24	2,417	2,437	2,393	2,409	8,808,600	2,409
2012-01-23	2,395	2,411	2,385	2,397	7,601,800	2,397
2012-01-20	2,340	2,387	2,333	2,373	15,210,500	2,373
2012-01-19	2,252	2,284	2,245	2,275	7,241,500	2,275
2012-01-18	2,212	2,255	2,199	2,221	6,950,300	2,221
2012-01-17	2,209	2,224	2,206	2,221	3,878,600	2,221
2012-01-16	2,221	2,223	2,190	2,194	6,267,700	2,194
2012-01-13	2,249	2,257	2,232	2,243	5,685,800	2,243
2012-01-12	2,235	2,242	2,218	2,236	5,071,600	2,236
2012-01-11	2,208	2,238	2,208	2,233	7,315,400	2,233
2012-01-10	2,194	2,221	2,187	2,192	4,993,400	2,192
2012-01-06	2,205	2,225	2,181	2,188	5,364,000	2,188
2012-01-05	2,220	2,237	2,202	2,209	4,939,600	2,209
2012-01-04	2,161	2,231	2,161	2,224	9,782,800	2,224

分割・併合履歴： [2009-01-05]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8316 (株)三井住友フィナンシャルグループ の時系列データ [2012年度]

8316 (株)三井住友フィナンシャルグループの時系列データ [2012年度]