8316 (株)三井住友フィナンシャルグループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,930	2,939	2,887	2,892	11,466,100	964
2010-12-29	2,929	2,949	2,917	2,949	9,371,400	983
2010-12-28	2,911	2,935	2,910	2,914	8,739,500	971.33
2010-12-27	2,885	2,910	2,880	2,899	8,483,900	966.33
2010-12-24	2,902	2,910	2,879	2,888	7,919,000	962.67
2010-12-22	2,885	2,930	2,882	2,911	15,371,300	970.33
2010-12-21	2,885	2,922	2,876	2,895	11,176,100	965
2010-12-20	2,919	2,930	2,874	2,893	12,594,200	964.33
2010-12-17	2,868	2,912	2,867	2,891	17,282,900	963.67
2010-12-16	2,790	2,891	2,785	2,856	22,416,700	952
2010-12-15	2,829	2,829	2,794	2,794	11,856,400	931.33
2010-12-14	2,780	2,813	2,775	2,805	16,267,100	935
2010-12-13	2,728	2,789	2,718	2,789	15,600,100	929.67
2010-12-10	2,746	2,760	2,706	2,740	23,355,800	913.33
2010-12-09	2,670	2,724	2,645	2,712	27,269,600	904
2010-12-08	2,601	2,620	2,578	2,620	11,169,800	873.33
2010-12-07	2,627	2,635	2,587	2,600	10,541,400	866.67
2010-12-06	2,630	2,646	2,616	2,640	6,458,900	880
2010-12-03	2,639	2,657	2,622	2,629	9,338,600	876.33
2010-12-02	2,625	2,629	2,604	2,610	8,295,600	870
2010-12-01	2,570	2,583	2,543	2,564	8,807,400	854.67
2010-11-30	2,596	2,619	2,569	2,569	9,561,300	856.33
2010-11-29	2,580	2,613	2,573	2,603	8,662,700	867.67
2010-11-26	2,579	2,610	2,570	2,570	7,035,000	856.67
2010-11-25	2,600	2,605	2,562	2,590	8,256,900	863.33
2010-11-24	2,588	2,618	2,567	2,590	17,202,800	863.33
2010-11-22	2,677	2,679	2,648	2,655	8,551,200	885
2010-11-19	2,681	2,685	2,640	2,652	15,470,500	884
2010-11-18	2,570	2,660	2,570	2,652	22,348,100	884
2010-11-17	2,503	2,570	2,497	2,565	12,708,600	855
2010-11-16	2,528	2,539	2,508	2,530	11,229,600	843.33
2010-11-15	2,545	2,554	2,503	2,519	9,886,600	839.67
2010-11-12	2,521	2,531	2,503	2,509	11,413,100	836.33
2010-11-11	2,540	2,578	2,532	2,556	18,480,400	852
2010-11-10	2,416	2,515	2,415	2,512	29,843,000	837.33
2010-11-09	2,380	2,393	2,366	2,373	7,195,800	791
2010-11-08	2,418	2,423	2,376	2,382	9,507,200	794
2010-11-05	2,392	2,420	2,390	2,410	13,098,300	803.33
2010-11-04	2,388	2,404	2,369	2,376	8,727,400	792
2010-11-02	2,355	2,372	2,325	2,372	11,348,400	790.67
2010-11-01	2,391	2,405	2,349	2,361	11,018,700	787
2010-10-29	2,389	2,423	2,361	2,412	13,401,500	804
2010-10-28	2,370	2,390	2,358	2,362	7,171,100	787.33
2010-10-27	2,399	2,413	2,356	2,380	12,855,800	793.33
2010-10-26	2,408	2,423	2,396	2,401	6,564,300	800.33
2010-10-25	2,428	2,453	2,408	2,409	7,488,700	803
2010-10-22	2,385	2,431	2,378	2,406	12,295,000	802
2010-10-21	2,373	2,388	2,354	2,373	8,484,800	791
2010-10-20	2,380	2,400	2,364	2,388	8,730,500	796
2010-10-19	2,380	2,405	2,360	2,400	13,597,000	800
2010-10-18	2,355	2,393	2,349	2,360	13,596,100	786.67
2010-10-15	2,436	2,436	2,374	2,388	13,671,100	796
2010-10-14	2,417	2,463	2,406	2,450	13,560,600	816.67
2010-10-13	2,475	2,483	2,398	2,411	10,493,100	803.67
2010-10-12	2,516	2,523	2,452	2,465	7,926,200	821.67
2010-10-08	2,507	2,531	2,498	2,502	8,494,100	834
2010-10-07	2,497	2,533	2,485	2,496	11,541,200	832
2010-10-06	2,481	2,510	2,397	2,494	28,295,700	831.33
2010-10-05	2,377	2,464	2,365	2,450	22,010,800	816.67
2010-10-04	2,430	2,441	2,371	2,378	12,057,500	792.67
2010-10-01	2,426	2,466	2,397	2,449	14,187,700	816.33
2010-09-30	2,520	2,527	2,424	2,432	20,393,000	810.67
2010-09-29	2,515	2,548	2,511	2,530	8,133,200	843.33
2010-09-28	2,569	2,577	2,524	2,541	9,359,000	847
2010-09-27	2,600	2,624	2,585	2,620	10,778,000	873.33
2010-09-24	2,585	2,607	2,580	2,584	8,225,800	861.33
2010-09-22	2,610	2,623	2,601	2,608	8,486,700	869.33
2010-09-21	2,650	2,660	2,622	2,628	8,941,100	876
2010-09-17	2,606	2,621	2,596	2,609	7,185,000	869.67
2010-09-16	2,644	2,646	2,586	2,590	9,812,200	863.33
2010-09-15	2,617	2,666	2,607	2,628	15,396,000	876
2010-09-14	2,603	2,649	2,600	2,617	14,220,500	872.33
2010-09-13	2,577	2,609	2,572	2,586	11,459,400	862
2010-09-10	2,515	2,554	2,509	2,539	10,096,700	846.33
2010-09-09	2,516	2,520	2,497	2,514	6,242,400	838
2010-09-08	2,530	2,532	2,495	2,509	14,960,200	836.33
2010-09-07	2,563	2,605	2,555	2,568	9,923,000	856
2010-09-06	2,538	2,564	2,526	2,561	5,295,200	853.67
2010-09-03	2,521	2,534	2,506	2,532	7,105,400	844
2010-09-02	2,535	2,538	2,492	2,522	9,313,100	840.67
2010-09-01	2,495	2,504	2,472	2,502	12,595,200	834
2010-08-31	2,530	2,532	2,496	2,501	11,333,900	833.67
2010-08-30	2,592	2,622	2,553	2,557	7,726,200	852.33
2010-08-27	2,535	2,575	2,526	2,565	9,757,000	855
2010-08-26	2,528	2,560	2,521	2,558	8,822,300	852.67
2010-08-25	2,567	2,567	2,526	2,539	7,766,900	846.33
2010-08-24	2,590	2,603	2,569	2,589	5,943,900	863
2010-08-23	2,602	2,632	2,597	2,611	5,240,400	870.33
2010-08-20	2,600	2,645	2,592	2,613	8,363,600	871
2010-08-19	2,624	2,660	2,607	2,636	12,160,200	878.67
2010-08-18	2,583	2,646	2,580	2,629	16,912,500	876.33
2010-08-17	2,560	2,566	2,535	2,561	6,258,200	853.67
2010-08-16	2,548	2,580	2,540	2,580	5,265,600	860
2010-08-13	2,585	2,597	2,558	2,587	4,923,400	862.33
2010-08-12	2,580	2,586	2,530	2,586	11,299,600	862
2010-08-11	2,678	2,679	2,613	2,625	7,614,300	875
2010-08-10	2,710	2,710	2,674	2,691	5,208,300	897
2010-08-09	2,685	2,700	2,676	2,693	3,597,400	897.67
2010-08-06	2,693	2,712	2,689	2,698	6,638,000	899.33
2010-08-05	2,710	2,729	2,684	2,695	7,206,800	898.33
2010-08-04	2,678	2,707	2,663	2,683	9,078,500	894.33
2010-08-03	2,720	2,743	2,673	2,686	10,211,700	895.33
2010-08-02	2,671	2,709	2,657	2,665	6,968,000	888.33
2010-07-30	2,671	2,693	2,632	2,676	10,453,100	892
2010-07-29	2,694	2,712	2,677	2,679	13,649,000	893
2010-07-28	2,646	2,698	2,642	2,679	18,883,000	893
2010-07-27	2,558	2,611	2,543	2,587	18,047,200	862.33
2010-07-26	2,535	2,559	2,515	2,517	7,291,000	839
2010-07-23	2,503	2,534	2,502	2,519	8,939,700	839.67
2010-07-22	2,460	2,502	2,459	2,481	7,109,800	827
2010-07-21	2,487	2,495	2,451	2,476	9,624,900	825.33
2010-07-20	2,474	2,503	2,464	2,475	11,769,500	825
2010-07-16	2,511	2,538	2,502	2,514	12,172,500	838
2010-07-15	2,565	2,568	2,510	2,522	15,180,100	840.67
2010-07-14	2,604	2,632	2,573	2,576	15,419,200	858.67
2010-07-13	2,551	2,575	2,519	2,558	16,476,000	852.67
2010-07-12	2,609	2,624	2,553	2,562	12,276,500	854
2010-07-09	2,670	2,671	2,613	2,621	14,423,200	873.67
2010-07-08	2,660	2,687	2,648	2,679	11,034,600	893
2010-07-07	2,622	2,659	2,580	2,602	11,704,500	867.33
2010-07-06	2,515	2,628	2,495	2,620	13,359,800	873.33
2010-07-05	2,544	2,568	2,527	2,533	9,157,900	844.33
2010-07-02	2,530	2,553	2,509	2,527	6,752,500	842.33
2010-07-01	2,520	2,533	2,502	2,522	7,596,200	840.67
2010-06-30	2,525	2,543	2,500	2,538	11,629,000	846
2010-06-29	2,610	2,624	2,558	2,575	9,454,600	858.33
2010-06-28	2,657	2,659	2,598	2,608	8,782,400	869.33
2010-06-25	2,665	2,706	2,645	2,658	11,471,300	886
2010-06-24	2,686	2,714	2,676	2,676	8,645,000	892
2010-06-23	2,673	2,710	2,667	2,679	7,300,900	893
2010-06-22	2,664	2,716	2,655	2,700	10,343,200	900
2010-06-21	2,671	2,713	2,667	2,682	7,072,100	894
2010-06-18	2,681	2,686	2,633	2,650	7,780,800	883.33
2010-06-17	2,704	2,718	2,681	2,695	5,691,600	898.33
2010-06-16	2,693	2,730	2,689	2,723	7,838,600	907.67
2010-06-15	2,665	2,687	2,649	2,660	6,894,500	886.67
2010-06-14	2,661	2,665	2,637	2,646	5,035,300	882
2010-06-11	2,673	2,692	2,646	2,647	11,561,700	882.33
2010-06-10	2,613	2,615	2,588	2,610	4,919,600	870
2010-06-09	2,610	2,625	2,576	2,592	11,625,200	864
2010-06-08	2,611	2,630	2,600	2,609	7,751,000	869.67
2010-06-07	2,669	2,678	2,621	2,631	10,147,200	877
2010-06-04	2,737	2,752	2,715	2,727	7,388,300	909
2010-06-03	2,741	2,753	2,721	2,732	7,182,800	910.67
2010-06-02	2,720	2,760	2,697	2,712	10,474,500	904
2010-06-01	2,718	2,755	2,707	2,734	6,971,500	911.33
2010-05-31	2,730	2,745	2,703	2,703	6,570,800	901
2010-05-28	2,762	2,780	2,713	2,728	11,780,900	909.33
2010-05-27	2,668	2,750	2,656	2,717	10,262,500	905.67
2010-05-26	2,668	2,685	2,622	2,685	12,404,700	895
2010-05-25	2,690	2,696	2,634	2,645	11,635,300	881.67
2010-05-24	2,699	2,743	2,673	2,729	12,702,700	909.67
2010-05-21	2,625	2,707	2,611	2,700	17,447,000	900
2010-05-20	2,724	2,764	2,677	2,692	14,110,700	897.33
2010-05-19	2,675	2,738	2,668	2,725	17,886,200	908.33
2010-05-18	2,800	2,808	2,728	2,742	15,694,100	914
2010-05-17	2,855	2,869	2,777	2,789	15,703,800	929.67
2010-05-14	2,854	2,888	2,829	2,875	9,976,900	958.33
2010-05-13	2,831	2,890	2,822	2,878	12,511,800	959.33
2010-05-12	2,806	2,847	2,768	2,798	20,330,000	932.67
2010-05-11	2,971	2,974	2,792	2,815	22,317,100	938.33
2010-05-10	2,898	2,967	2,887	2,921	16,533,900	973.67
2010-05-07	2,850	2,908	2,841	2,880	20,071,600	960
2010-05-06	2,980	3,015	2,974	2,985	21,396,100	995
2010-04-30	3,225	3,235	3,110	3,120	15,761,100	1,040
2010-04-28	3,150	3,205	3,145	3,185	12,315,900	1,061.67
2010-04-27	3,250	3,270	3,230	3,235	10,334,900	1,078.33
2010-04-26	3,255	3,310	3,250	3,285	11,246,300	1,095
2010-04-23	3,250	3,265	3,220	3,230	9,347,200	1,076.67
2010-04-22	3,285	3,295	3,240	3,270	8,087,400	1,090
2010-04-21	3,255	3,310	3,255	3,300	14,291,200	1,100
2010-04-20	3,200	3,235	3,190	3,200	10,064,700	1,066.67
2010-04-19	3,195	3,210	3,130	3,175	15,776,900	1,058.33
2010-04-16	3,300	3,340	3,285	3,290	11,228,600	1,096.67
2010-04-15	3,345	3,355	3,325	3,330	11,872,600	1,110
2010-04-14	3,280	3,320	3,250	3,275	10,356,600	1,091.67
2010-04-13	3,290	3,295	3,215	3,265	11,130,400	1,088.33
2010-04-12	3,310	3,350	3,285	3,285	13,882,900	1,095
2010-04-09	3,290	3,305	3,240	3,275	10,621,700	1,091.67
2010-04-08	3,230	3,310	3,225	3,260	22,703,700	1,086.67
2010-04-07	3,125	3,280	3,120	3,260	31,976,900	1,086.67
2010-04-06	3,100	3,135	3,055	3,130	10,383,600	1,043.33
2010-04-05	3,120	3,125	3,090	3,095	6,475,000	1,031.67
2010-04-02	3,090	3,145	3,075	3,105	11,322,100	1,035
2010-04-01	3,120	3,125	3,075	3,085	9,382,500	1,028.33
2010-03-31	3,110	3,120	3,075	3,090	13,113,200	1,030
2010-03-30	3,130	3,150	3,110	3,135	18,473,700	1,045
2010-03-29	2,966	3,090	2,960	3,075	23,270,100	1,025
2010-03-26	2,960	2,989	2,952	2,978	12,486,200	992.67
2010-03-25	2,958	2,963	2,941	2,952	8,411,600	984
2010-03-24	2,968	2,975	2,940	2,944	9,008,100	981.33
2010-03-23	2,980	2,988	2,965	2,965	8,864,500	988.33
2010-03-19	2,944	2,967	2,932	2,963	8,365,400	987.67
2010-03-18	2,969	2,975	2,928	2,931	8,085,300	977
2010-03-17	2,984	2,989	2,954	2,965	11,887,600	988.33
2010-03-16	2,940	2,973	2,938	2,958	9,762,100	986
2010-03-15	2,950	2,992	2,944	2,947	17,953,500	982.33
2010-03-12	2,900	2,937	2,883	2,930	13,933,300	976.67
2010-03-11	2,880	2,897	2,870	2,880	9,790,400	960
2010-03-10	2,874	2,887	2,865	2,867	7,262,700	955.67
2010-03-09	2,890	2,909	2,874	2,876	8,330,900	958.67
2010-03-08	2,888	2,909	2,874	2,904	11,378,900	968
2010-03-05	2,869	2,890	2,853	2,855	12,992,800	951.67
2010-03-04	2,872	2,877	2,853	2,859	8,980,600	953
2010-03-03	2,863	2,888	2,848	2,888	10,269,900	962.67
2010-03-02	2,882	2,895	2,857	2,870	7,902,000	956.67
2010-03-01	2,868	2,912	2,865	2,888	16,335,800	962.67
2010-02-26	2,855	2,866	2,848	2,856	8,312,700	952
2010-02-25	2,846	2,867	2,842	2,853	12,765,300	951
2010-02-24	2,856	2,857	2,818	2,846	8,724,000	948.67
2010-02-23	2,875	2,881	2,848	2,875	7,795,700	958.33
2010-02-22	2,889	2,896	2,863	2,874	9,429,800	958
2010-02-19	2,895	2,902	2,833	2,855	10,676,600	951.67
2010-02-18	2,870	2,896	2,859	2,866	9,324,900	955.33
2010-02-17	2,832	2,864	2,823	2,862	7,994,500	954
2010-02-16	2,812	2,821	2,783	2,811	7,149,300	937
2010-02-15	2,859	2,864	2,808	2,812	5,711,800	937.33
2010-02-12	2,887	2,896	2,849	2,859	9,154,300	953
2010-02-10	2,843	2,882	2,822	2,858	13,853,000	952.67
2010-02-09	2,800	2,848	2,786	2,831	16,106,800	943.67
2010-02-08	2,792	2,805	2,770	2,774	10,685,200	924.67
2010-02-05	2,771	2,810	2,767	2,808	14,123,000	936
2010-02-04	2,916	2,921	2,833	2,867	16,398,900	955.67
2010-02-03	2,970	2,972	2,924	2,927	12,289,700	975.67
2010-02-02	2,980	2,982	2,935	2,962	13,773,000	987.33
2010-02-01	2,970	2,978	2,920	2,951	16,458,000	983.67
2010-01-29	2,936	2,982	2,928	2,935	21,842,900	978.33
2010-01-28	2,920	2,975	2,915	2,975	78,780,300	991.67
2010-01-27	2,942	2,969	2,910	2,921	44,811,300	973.67
2010-01-26	3,005	3,005	2,910	2,910	30,210,500	970
2010-01-25	2,930	3,000	2,929	3,000	40,876,100	1,000
2010-01-22	2,976	3,010	2,918	3,000	42,876,500	1,000
2010-01-21	2,893	3,025	2,886	3,020	70,046,300	1,006.67
2010-01-20	2,950	2,968	2,882	2,891	59,335,200	963.67
2010-01-19	3,030	3,045	2,924	2,931	28,128,500	977
2010-01-18	3,050	3,160	3,005	3,025	36,901,500	1,008.33
2010-01-15	2,998	3,055	2,950	3,050	27,789,700	1,016.67
2010-01-14	2,837	2,906	2,829	2,898	18,770,200	966
2010-01-13	2,866	2,921	2,805	2,805	16,437,400	935
2010-01-12	2,845	2,900	2,842	2,875	13,893,500	958.33
2010-01-08	2,920	2,921	2,838	2,900	26,782,100	966.67
2010-01-07	2,839	2,949	2,811	2,920	39,137,300	973.33
2010-01-06	2,738	2,803	2,697	2,800	32,677,500	933.33
2010-01-05	2,620	2,755	2,591	2,653	49,703,200	884.33
2010-01-04	2,678	2,678	2,614	2,615	10,182,600	871.67

分割・併合履歴： [2024-09-27]1株→3株 [2009-01-05]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8316 (株)三井住友フィナンシャルグループ の時系列データ [2010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 [2010年度]