1. HOME >
  2. 株価時系列 >
  3. 8316 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1993,2123,1823,1883,926,2003,188
2020-12-293,2003,2203,1953,2115,073,7003,211
2020-12-283,1573,1823,1503,1824,470,2003,182
2020-12-253,1273,1573,1233,1542,762,7003,154
2020-12-243,1273,1633,1273,1476,018,1003,147
2020-12-233,1173,1253,0673,0837,221,3003,083
2020-12-223,1703,1783,1263,1305,713,7003,130
2020-12-213,2003,2323,1703,1817,774,1003,181
2020-12-183,1253,1543,1183,1536,807,2003,153
2020-12-173,1453,1543,1113,1114,148,9003,111
2020-12-163,1433,1593,1313,1324,654,6003,132
2020-12-153,1463,1493,1133,1235,256,6003,123
2020-12-143,1143,1643,1103,1517,097,4003,151
2020-12-113,0663,1073,0663,1015,429,5003,101
2020-12-103,0923,1043,0673,0674,496,3003,067
2020-12-093,0733,0883,0713,0784,178,2003,078
2020-12-083,0853,0933,0763,0814,891,5003,081
2020-12-073,0963,1073,0763,0825,463,8003,082
2020-12-043,0673,1173,0623,1104,220,2003,110
2020-12-033,1583,1643,1013,1038,071,4003,103
2020-12-023,1003,1533,0733,13810,484,1003,138
2020-12-013,0143,0703,0143,0576,412,7003,057
2020-11-303,1403,1453,0303,03212,088,1003,032
2020-11-273,1673,1803,1403,1459,712,8003,145
2020-11-263,1853,2093,1703,1916,209,7003,191
2020-11-253,2533,2813,1933,2049,506,8003,204
2020-11-243,2283,2333,1863,2047,125,5003,204
2020-11-203,1503,1593,1283,1535,551,0003,153
2020-11-193,1573,1833,1403,1746,854,5003,174
2020-11-183,2273,2293,1513,1598,451,8003,159
2020-11-173,2003,2343,1793,22610,627,4003,226
2020-11-163,1153,1713,1143,1589,604,4003,158
2020-11-133,1153,1313,0643,0717,029,3003,071
2020-11-123,1573,1633,1203,1407,202,4003,140
2020-11-113,1433,1653,1353,16512,692,4003,165
2020-11-103,0453,1093,0293,08518,629,8003,085
2020-11-092,9472,9652,9322,9565,033,5002,956
2020-11-062,9082,962.52,907.52,9576,036,2002,957
2020-11-052,925.52,9332,8912,921.59,011,5002,921.50
2020-11-043,0143,0222,965.52,965.57,373,4002,965.50
2020-11-022,910.52,9712,9102,964.57,665,5002,964.50
2020-10-302,8962,912.52,8792,8816,466,3002,881
2020-10-292,854.52,911.52,852.52,891.55,481,5002,891.50
2020-10-282,9102,9182,8822,888.57,447,4002,888.50
2020-10-272,9602,9602,938.52,950.55,035,5002,950.50
2020-10-262,992.52,9962,9702,980.53,893,0002,980.50
2020-10-233,0003,0112,9673,0024,658,4003,002
2020-10-222,9632,9902,9632,966.53,404,7002,966.50
2020-10-212,969.52,995.52,958.52,995.55,108,6002,995.50
2020-10-202,962.52,964.52,936.52,9454,258,9002,945
2020-10-192,9522,978.52,9522,974.53,869,5002,974.50
2020-10-162,9762,9772,952.52,952.53,138,2002,952.50
2020-10-152,951.52,971.52,942.52,9573,708,2002,957
2020-10-142,988.52,991.52,9602,968.56,420,7002,968.50
2020-10-133,0103,0202,994.53,0193,656,0003,019
2020-10-122,9932,9992,9762,997.53,496,2002,997.50
2020-10-093,0123,0122,9872,9994,324,5002,999
2020-10-083,0203,0273,0043,0135,136,8003,013
2020-10-072,9953,0232,9783,0204,249,8003,020
2020-10-063,0193,0342,999.53,0175,365,2003,017
2020-10-052,977.53,0172,9752,997.56,056,3002,997.50
2020-10-022,9682,976.52,926.52,941.57,449,9002,941.50
2020-09-302,998.53,0022,916.52,917.511,084,1002,917.50
2020-09-293,0313,0523,0213,0258,520,9003,025
2020-09-283,0903,1123,0763,11012,788,5003,110
2020-09-253,0823,1003,0793,0956,728,8003,095
2020-09-243,0563,0783,0483,0746,830,0003,074
2020-09-233,0673,0843,0373,0749,114,9003,074
2020-09-183,0903,1083,0713,0988,566,9003,098
2020-09-173,1203,1293,0943,0945,156,8003,094
2020-09-163,1103,1103,0873,0945,520,3003,094
2020-09-153,1233,1343,1013,1235,398,6003,123
2020-09-143,0893,1193,0753,1135,554,3003,113
2020-09-113,0413,0943,0413,0876,969,2003,087
2020-09-103,0543,0903,0353,0906,380,7003,090
2020-09-093,0703,0703,0323,0429,908,8003,042
2020-09-083,1453,1483,0953,1217,807,4003,121
2020-09-073,1793,1833,1363,1405,717,7003,140
2020-09-043,0993,1473,0913,1435,621,1003,143
2020-09-033,1643,1653,1153,1215,979,7003,121
2020-09-023,1413,1463,1133,1203,679,6003,120
2020-09-013,1103,1333,0993,1275,246,0003,127
2020-08-313,1773,1803,1173,1187,336,3003,118
2020-08-283,1183,1813,0893,11810,828,2003,118
2020-08-273,0803,0913,0403,0524,919,1003,052
2020-08-263,0783,1053,0653,1054,157,3003,105
2020-08-253,0893,1353,0853,1017,075,1003,101
2020-08-243,0273,0313,0143,0192,642,9003,019
2020-08-213,0403,0553,0043,0083,655,0003,008
2020-08-203,0003,0332,9993,0163,598,8003,016
2020-08-192,9903,0392,9903,0373,621,8003,037
2020-08-183,0513,0532,995.53,0314,958,9003,031
2020-08-173,0693,0983,0603,0683,803,2003,068
2020-08-143,0903,0913,0603,0854,903,3003,085
2020-08-133,1303,1373,0923,1036,299,8003,103
2020-08-123,0723,1253,0693,1077,662,2003,107
2020-08-112,9613,0412,9503,0418,723,4003,041
2020-08-072,888.52,913.52,888.52,9023,930,8002,902
2020-08-062,8922,9142,8882,899.53,505,5002,899.50
2020-08-052,8602,8922,8592,8924,563,8002,892
2020-08-042,8802,9152,8802,9046,255,0002,904
2020-08-032,8502,8792,8282,854.55,105,8002,854.50
2020-07-312,8552,8602,8002,8007,799,3002,800
2020-07-302,967.52,9712,8782,88510,634,7002,885
2020-07-292,992.53,0032,972.52,979.55,361,6002,979.50
2020-07-283,0073,0302,9932,993.54,696,4002,993.50
2020-07-272,9803,0272,9683,0275,424,0003,027
2020-07-223,0563,0833,0313,0344,545,9003,034
2020-07-213,0603,0673,0203,0485,101,2003,048
2020-07-203,0783,0863,0523,0663,494,2003,066
2020-07-173,1383,1423,0753,0824,641,4003,082
2020-07-163,1203,1723,1163,1268,042,8003,126
2020-07-153,0913,1233,0813,0874,905,5003,087
2020-07-143,0353,0963,0343,0775,119,2003,077
2020-07-133,0513,0793,0383,0715,677,5003,071
2020-07-103,0003,0132,972.52,9806,720,7002,980
2020-07-093,0133,0463,0113,0154,756,6003,015
2020-07-083,0603,0813,0363,0364,899,5003,036
2020-07-073,1343,1343,0663,0785,023,2003,078
2020-07-063,0623,1273,0573,1154,597,9003,115
2020-07-033,0733,0883,0333,0643,827,1003,064
2020-07-023,0233,0773,0153,0525,887,3003,052
2020-07-013,0493,0533,0003,0105,024,8003,010
2020-06-303,0683,0803,0293,0325,097,4003,032
2020-06-293,0013,0322,995.53,0115,824,8003,011
2020-06-263,0683,0973,0563,0735,413,6003,073
2020-06-253,0603,0663,0103,0228,122,0003,022
2020-06-243,1103,1313,1033,1144,786,0003,114
2020-06-233,1313,1553,0973,1364,928,5003,136
2020-06-223,1373,1483,1153,1153,409,9003,115
2020-06-193,1643,1663,1243,1408,308,6003,140
2020-06-183,1663,1773,1223,1685,521,2003,168
2020-06-173,2383,2523,1813,2025,839,7003,202
2020-06-163,2123,2713,1853,2488,133,7003,248
2020-06-153,1503,2083,1003,1056,842,2003,105
2020-06-123,0603,1593,0533,15110,484,0003,151
2020-06-113,2253,2563,2073,2108,975,1003,210
2020-06-103,3543,3583,3233,3267,842,0003,326
2020-06-093,4363,4593,3813,4007,996,8003,400
2020-06-083,4193,4423,3923,42512,161,1003,425
2020-06-053,2123,2913,2103,2799,207,1003,279
2020-06-043,2733,2733,1743,1988,572,8003,198
2020-06-033,2073,2553,1503,1738,546,6003,173
2020-06-023,1323,1973,1323,1696,806,2003,169
2020-06-013,1073,1273,0813,0915,146,2003,091
2020-05-293,1203,1873,1123,11910,232,1003,119
2020-05-283,1803,2573,1453,19013,124,3003,190
2020-05-273,0563,1123,0203,07611,002,5003,076
2020-05-262,9502,994.52,947.52,983.56,504,8002,983.50
2020-05-252,8842,9252,874.52,9134,790,4002,913
2020-05-222,9022,904.52,8292,837.55,421,5002,837.50
2020-05-212,9202,931.52,882.52,894.55,070,3002,894.50
2020-05-202,9002,9332,8932,900.57,598,6002,900.50
2020-05-192,9002,926.52,892.52,919.59,328,9002,919.50
2020-05-182,8022,847.52,7972,805.511,728,2002,805.50
2020-05-152,7492,7512,7042,709.56,503,5002,709.50
2020-05-142,7462,761.52,7112,7115,145,3002,711
2020-05-132,7392,7982,7332,782.57,229,8002,782.50
2020-05-122,7802,790.52,751.52,7565,262,6002,756
2020-05-112,7702,826.52,768.52,8165,050,5002,816
2020-05-082,731.52,7802,715.52,763.54,349,5002,763.50
2020-05-072,6892,716.52,6732,710.55,734,6002,710.50
2020-05-012,7942,8012,714.52,7387,599,2002,738
2020-04-302,8502,880.52,8392,8449,171,0002,844
2020-04-282,787.52,8072,742.52,768.55,970,7002,768.50
2020-04-272,7102,7612,6902,755.58,960,5002,755.50
2020-04-242,7052,749.52,696.52,719.56,652,9002,719.50
2020-04-232,6542,7302,6482,729.56,002,9002,729.50
2020-04-222,6502,661.52,6322,648.56,341,9002,648.50
2020-04-212,6662,695.52,6612,6825,307,8002,682
2020-04-202,712.52,7482,707.52,7144,650,2002,714
2020-04-172,7192,753.52,696.52,7056,957,3002,705
2020-04-162,704.52,7132,6722,7008,106,2002,700
2020-04-152,7832,809.52,750.52,773.56,822,7002,773.50
2020-04-142,7782,838.52,7532,8335,999,9002,833
2020-04-132,8002,859.52,7762,781.55,842,9002,781.50
2020-04-102,751.52,848.52,7432,836.59,963,8002,836.50
2020-04-092,7332,7492,682.52,7277,162,7002,727
2020-04-082,7322,743.52,6442,6968,925,3002,696
2020-04-072,739.52,757.52,647.52,7247,602,8002,724
2020-04-062,5802,6662,544.52,632.57,580,2002,632.50
2020-04-032,562.52,5882,5212,5507,125,2002,550
2020-04-022,5592,580.52,522.52,558.58,409,4002,558.50
2020-04-012,6002,662.52,5712,595.510,166,7002,595.50
2020-03-312,7242,7472,6052,62316,216,2002,623
2020-03-302,7202,7542,6762,750.515,177,9002,750.50
2020-03-272,9332,954.52,8802,93514,501,4002,935
2020-03-262,8812,9132,8662,88310,766,8002,883
2020-03-252,9162,9602,8962,950.513,457,4002,950.50
2020-03-242,719.52,7962,6872,772.510,021,3002,772.50
2020-03-232,5102,6542,507.52,633.515,091,6002,633.50
2020-03-192,661.52,683.52,552.52,56016,929,7002,560
2020-03-182,645.52,735.52,611.52,611.516,923,3002,611.50
2020-03-172,610.52,687.52,5632,661.516,879,9002,661.50
2020-03-162,5942,732.52,5262,651.521,288,1002,651.50
2020-03-132,594.52,752.52,5562,64421,015,7002,644
2020-03-122,886.52,887.52,7562,794.515,559,7002,794.50
2020-03-112,935.53,0132,912.52,95811,321,1002,958
2020-03-102,841.52,9752,754.52,947.518,883,3002,947.50
2020-03-093,0363,0622,8792,891.519,658,5002,891.50
2020-03-063,1913,2243,1753,17611,922,8003,176
2020-03-053,3303,3403,2903,30912,418,8003,309
2020-03-043,3403,3593,3193,33110,645,5003,331
2020-03-033,4683,4703,4033,40311,664,3003,403
2020-03-023,4143,4913,3943,45710,935,1003,457
2020-02-283,4623,5073,4383,48413,330,5003,484
2020-02-273,5503,5633,5123,53111,666,7003,531
2020-02-263,6003,6113,5643,59810,113,2003,598
2020-02-253,6143,6783,6073,64011,868,0003,640
2020-02-213,7633,7833,7523,7545,164,3003,754
2020-02-203,7653,7843,7483,7515,291,0003,751
2020-02-193,7553,7763,7453,7517,846,8003,751
2020-02-183,8203,8373,7923,7975,690,0003,797
2020-02-173,8323,8513,8253,8443,142,8003,844
2020-02-143,8593,8753,8463,8674,005,1003,867
2020-02-133,9183,9263,8903,8924,485,8003,892
2020-02-123,9603,9633,9073,9284,053,1003,928
2020-02-103,9203,9683,9193,9492,731,2003,949
2020-02-073,9733,9773,9433,9542,762,0003,954
2020-02-063,9683,9873,9603,9655,473,1003,965
2020-02-053,9013,9253,9003,9043,376,7003,904
2020-02-043,8383,9043,8383,9023,962,5003,902
2020-02-033,8253,8833,8203,8683,885,0003,868
2020-01-313,8953,9123,8763,8845,059,0003,884
2020-01-303,8753,8783,8413,8514,327,5003,851
2020-01-293,8753,8943,8703,8862,968,1003,886
2020-01-283,8453,8673,8393,8623,859,2003,862
2020-01-273,8583,8823,8423,8714,570,1003,871
2020-01-243,9123,9173,9053,9133,183,5003,913
2020-01-233,9393,9463,9123,9133,732,5003,913
2020-01-223,9403,9593,9333,9572,786,6003,957
2020-01-213,9703,9743,9413,9503,091,6003,950
2020-01-203,9743,9913,9723,9782,303,3003,978
2020-01-173,9533,9723,9393,9583,280,3003,958
2020-01-163,9503,9613,9393,9403,027,8003,940
2020-01-153,9673,9793,9603,9683,242,3003,968
2020-01-144,0314,0343,9893,9984,150,4003,998
2020-01-104,0254,0434,0124,0243,390,2004,024
2020-01-094,0544,0564,0064,0315,229,3004,031
2020-01-083,9393,9803,9193,9676,662,9003,967
2020-01-073,9694,0003,9673,9914,048,2003,991
2020-01-063,9803,9843,9443,9795,667,4003,979

分割・併合履歴 ： [2009-01-05]1株→100株