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
2011-12-30	2,135	2,145	2,130	2,144	3,444,700	714.67
2011-12-29	2,120	2,134	2,117	2,124	3,980,300	708
2011-12-28	2,148	2,149	2,110	2,118	5,484,800	706
2011-12-27	2,168	2,174	2,155	2,157	2,504,300	719
2011-12-26	2,178	2,184	2,161	2,171	4,124,600	723.67
2011-12-22	2,169	2,171	2,155	2,164	5,638,000	721.33
2011-12-21	2,176	2,189	2,173	2,177	6,008,800	725.67
2011-12-20	2,159	2,159	2,137	2,145	6,416,700	715
2011-12-19	2,170	2,176	2,144	2,160	7,701,800	720
2011-12-16	2,214	2,224	2,182	2,190	9,238,000	730
2011-12-15	2,213	2,225	2,204	2,214	7,104,100	738
2011-12-14	2,230	2,234	2,213	2,230	6,399,500	743.33
2011-12-13	2,252	2,253	2,237	2,239	7,688,100	746.33
2011-12-12	2,255	2,282	2,250	2,273	8,026,800	757.67
2011-12-09	2,243	2,266	2,230	2,236	15,914,400	745.33
2011-12-08	2,235	2,263	2,229	2,243	7,582,300	747.67
2011-12-07	2,228	2,261	2,220	2,250	9,113,500	750
2011-12-06	2,215	2,248	2,209	2,212	7,716,500	737.33
2011-12-05	2,194	2,226	2,186	2,212	8,629,500	737.33
2011-12-02	2,157	2,174	2,156	2,164	6,623,900	721.33
2011-12-01	2,171	2,180	2,145	2,151	10,599,300	717
2011-11-30	2,085	2,104	2,067	2,089	6,861,800	696.33
2011-11-29	2,096	2,111	2,075	2,111	5,550,800	703.67
2011-11-28	2,069	2,093	2,055	2,082	5,941,400	694
2011-11-25	2,024	2,054	2,023	2,038	5,535,600	679.33
2011-11-24	2,029	2,053	2,024	2,029	5,276,800	676.33
2011-11-22	2,016	2,068	2,016	2,068	5,359,700	689.33
2011-11-21	2,015	2,074	2,015	2,053	7,757,300	684.33
2011-11-18	2,075	2,078	2,031	2,051	8,266,900	683.67
2011-11-17	2,072	2,112	2,062	2,109	5,953,200	703
2011-11-16	2,105	2,112	2,082	2,099	6,163,900	699.67
2011-11-15	2,110	2,134	2,089	2,094	11,039,000	698
2011-11-14	2,064	2,096	2,058	2,066	8,946,800	688.67
2011-11-11	2,017	2,039	2,007	2,022	6,394,000	674
2011-11-10	2,045	2,052	2,003	2,030	15,163,200	676.67
2011-11-09	2,139	2,167	2,014	2,130	23,784,200	710
2011-11-08	2,171	2,186	2,105	2,119	5,660,700	706.33
2011-11-07	2,171	2,182	2,162	2,170	3,260,200	723.33
2011-11-04	2,190	2,199	2,156	2,164	6,602,400	721.33
2011-11-02	2,170	2,170	2,140	2,144	6,504,600	714.67
2011-11-01	2,201	2,241	2,185	2,192	5,583,100	730.67
2011-10-31	2,252	2,281	2,215	2,216	7,718,100	738.67
2011-10-28	2,257	2,312	2,252	2,253	13,675,600	751
2011-10-27	2,125	2,243	2,109	2,234	10,039,600	744.67
2011-10-26	2,112	2,142	2,100	2,126	4,428,400	708.67
2011-10-25	2,166	2,174	2,111	2,132	8,467,700	710.67
2011-10-24	2,151	2,171	2,142	2,164	4,902,000	721.33
2011-10-21	2,149	2,170	2,131	2,140	3,898,200	713.33
2011-10-20	2,162	2,167	2,133	2,146	3,776,200	715.33
2011-10-19	2,158	2,195	2,146	2,155	5,325,300	718.33
2011-10-18	2,138	2,152	2,132	2,152	4,165,700	717.33
2011-10-17	2,160	2,205	2,156	2,188	6,008,300	729.33
2011-10-14	2,146	2,171	2,127	2,128	5,921,700	709.33
2011-10-13	2,138	2,160	2,122	2,159	7,717,400	719.67
2011-10-12	2,115	2,125	2,087	2,104	8,997,300	701.33
2011-10-11	2,129	2,145	2,123	2,137	8,570,200	712.33
2011-10-07	2,109	2,128	2,079	2,081	6,042,000	693.67
2011-10-06	2,070	2,100	2,063	2,069	7,297,200	689.67
2011-10-05	2,115	2,118	2,060	2,066	8,331,700	688.67
2011-10-04	2,099	2,120	2,073	2,114	8,251,100	704.67
2011-10-03	2,160	2,163	2,103	2,146	8,182,600	715.33
2011-09-30	2,210	2,256	2,193	2,206	10,882,800	735.33
2011-09-29	2,143	2,222	2,142	2,219	9,844,600	739.67
2011-09-28	2,143	2,194	2,139	2,170	12,962,000	723.33
2011-09-27	2,125	2,150	2,110	2,148	8,708,600	716
2011-09-26	2,092	2,095	2,055	2,077	8,545,000	692.33
2011-09-22	2,101	2,109	2,073	2,089	7,837,800	696.33
2011-09-21	2,110	2,127	2,102	2,127	5,338,100	709
2011-09-20	2,165	2,166	2,113	2,121	6,822,900	707
2011-09-16	2,130	2,186	2,128	2,181	11,873,200	727
2011-09-15	2,094	2,112	2,088	2,095	5,272,800	698.33
2011-09-14	2,098	2,111	2,070	2,072	6,562,400	690.67
2011-09-13	2,092	2,112	2,077	2,105	7,960,600	701.67
2011-09-12	2,090	2,099	2,073	2,080	7,788,600	693.33
2011-09-09	2,093	2,145	2,093	2,132	7,318,600	710.67
2011-09-08	2,142	2,160	2,108	2,110	5,762,200	703.33
2011-09-07	2,129	2,130	2,106	2,125	6,654,700	708.33
2011-09-06	2,144	2,147	2,096	2,098	9,737,500	699.33
2011-09-05	2,180	2,192	2,164	2,172	6,558,500	724
2011-09-02	2,228	2,236	2,202	2,211	7,604,100	737
2011-09-01	2,251	2,279	2,242	2,250	7,997,600	750
2011-08-31	2,234	2,255	2,218	2,255	6,685,400	751.67
2011-08-30	2,220	2,262	2,217	2,235	9,001,800	745
2011-08-29	2,200	2,214	2,178	2,187	6,485,000	729
2011-08-26	2,177	2,197	2,171	2,188	6,401,900	729.33
2011-08-25	2,169	2,208	2,161	2,177	8,828,700	725.67
2011-08-24	2,215	2,247	2,170	2,170	10,392,800	723.33
2011-08-23	2,175	2,216	2,166	2,209	7,727,800	736.33
2011-08-22	2,201	2,206	2,174	2,177	5,430,500	725.67
2011-08-19	2,177	2,214	2,172	2,200	8,567,400	733.33
2011-08-18	2,246	2,248	2,225	2,227	4,819,300	742.33
2011-08-17	2,226	2,260	2,225	2,257	5,017,200	752.33
2011-08-16	2,260	2,269	2,227	2,239	5,009,300	746.33
2011-08-15	2,251	2,259	2,227	2,243	4,812,600	747.67
2011-08-12	2,263	2,270	2,214	2,227	6,426,900	742.33
2011-08-11	2,210	2,242	2,208	2,225	8,130,300	741.67
2011-08-10	2,299	2,305	2,260	2,266	9,353,600	755.33
2011-08-09	2,240	2,259	2,192	2,259	13,330,400	753
2011-08-08	2,310	2,315	2,293	2,310	8,591,400	770
2011-08-05	2,349	2,363	2,332	2,363	9,541,100	787.67
2011-08-04	2,429	2,455	2,411	2,423	7,500,500	807.67
2011-08-03	2,425	2,434	2,413	2,428	7,722,200	809.33
2011-08-02	2,488	2,495	2,473	2,480	5,628,800	826.67
2011-08-01	2,500	2,539	2,494	2,505	12,711,700	835
2011-07-29	2,442	2,472	2,432	2,434	5,915,500	811.33
2011-07-28	2,453	2,472	2,448	2,460	5,776,400	820
2011-07-27	2,516	2,517	2,478	2,496	7,474,400	832
2011-07-26	2,512	2,546	2,503	2,527	9,269,600	842.33
2011-07-25	2,526	2,535	2,484	2,497	7,971,700	832.33
2011-07-22	2,503	2,542	2,503	2,530	11,621,500	843.33
2011-07-21	2,454	2,465	2,441	2,442	4,874,900	814
2011-07-20	2,432	2,455	2,425	2,430	5,390,800	810
2011-07-19	2,407	2,421	2,389	2,404	8,321,500	801.33
2011-07-15	2,420	2,441	2,405	2,435	6,668,600	811.67
2011-07-14	2,461	2,464	2,409	2,415	13,498,500	805
2011-07-13	2,447	2,488	2,446	2,471	9,378,200	823.67
2011-07-12	2,480	2,499	2,457	2,466	10,372,600	822
2011-07-11	2,554	2,566	2,516	2,520	9,416,100	840
2011-07-08	2,585	2,608	2,563	2,569	7,972,000	856.33
2011-07-07	2,553	2,580	2,540	2,568	9,751,900	856
2011-07-06	2,582	2,582	2,544	2,582	10,427,800	860.67
2011-07-05	2,571	2,621	2,568	2,586	14,016,100	862
2011-07-04	2,538	2,578	2,533	2,567	11,272,400	855.67
2011-07-01	2,494	2,515	2,490	2,500	8,391,600	833.33
2011-06-30	2,463	2,494	2,457	2,468	12,638,700	822.67
2011-06-29	2,431	2,444	2,418	2,437	7,223,500	812.33
2011-06-28	2,430	2,446	2,394	2,408	7,415,600	802.67
2011-06-27	2,389	2,416	2,363	2,404	9,569,000	801.33
2011-06-24	2,367	2,412	2,356	2,399	7,165,700	799.67
2011-06-23	2,370	2,394	2,362	2,365	7,632,600	788.33
2011-06-22	2,340	2,388	2,336	2,375	9,134,200	791.67
2011-06-21	2,330	2,336	2,314	2,325	6,604,200	775
2011-06-20	2,310	2,342	2,303	2,311	5,786,600	770.33
2011-06-17	2,326	2,333	2,299	2,305	6,933,600	768.33
2011-06-16	2,309	2,345	2,306	2,320	7,598,200	773.33
2011-06-15	2,367	2,369	2,324	2,335	6,877,500	778.33
2011-06-14	2,285	2,361	2,284	2,345	11,322,000	781.67
2011-06-13	2,272	2,307	2,263	2,294	5,529,700	764.67
2011-06-10	2,295	2,317	2,273	2,287	8,680,600	762.33
2011-06-09	2,287	2,289	2,258	2,272	8,236,900	757.33
2011-06-08	2,296	2,314	2,281	2,293	6,963,400	764.33
2011-06-07	2,269	2,285	2,251	2,275	7,708,500	758.33
2011-06-06	2,300	2,305	2,267	2,269	12,100,000	756.33
2011-06-03	2,315	2,329	2,311	2,312	7,137,600	770.67
2011-06-02	2,328	2,343	2,309	2,336	10,913,000	778.67
2011-06-01	2,350	2,373	2,323	2,366	10,729,800	788.67
2011-05-31	2,310	2,354	2,306	2,350	9,017,600	783.33
2011-05-30	2,346	2,350	2,318	2,335	7,622,200	778.33
2011-05-27	2,341	2,388	2,323	2,363	10,205,200	787.67
2011-05-26	2,347	2,355	2,334	2,342	6,973,200	780.67
2011-05-25	2,321	2,352	2,318	2,339	12,739,200	779.67
2011-05-24	2,283	2,313	2,281	2,304	12,982,400	768
2011-05-23	2,356	2,365	2,308	2,309	14,580,000	769.67
2011-05-20	2,373	2,409	2,362	2,365	14,609,200	788.33
2011-05-19	2,479	2,491	2,400	2,413	13,418,500	804.33
2011-05-18	2,396	2,481	2,393	2,464	15,943,000	821.33
2011-05-17	2,375	2,397	2,354	2,381	13,709,100	793.67
2011-05-16	2,440	2,440	2,397	2,401	13,317,900	800.33
2011-05-13	2,556	2,559	2,408	2,452	21,442,300	817.33
2011-05-12	2,555	2,572	2,540	2,549	5,958,300	849.67
2011-05-11	2,618	2,623	2,565	2,574	7,372,100	858
2011-05-10	2,579	2,601	2,556	2,595	9,139,700	865
2011-05-09	2,547	2,576	2,540	2,575	8,050,800	858.33
2011-05-06	2,527	2,548	2,514	2,535	7,702,400	845
2011-05-02	2,565	2,590	2,540	2,577	9,623,800	859
2011-04-28	2,472	2,499	2,469	2,495	10,412,500	831.67
2011-04-27	2,468	2,489	2,440	2,442	8,902,900	814
2011-04-26	2,459	2,460	2,436	2,444	6,067,300	814.67
2011-04-25	2,423	2,471	2,423	2,455	7,516,900	818.33
2011-04-22	2,436	2,457	2,415	2,436	6,991,800	812
2011-04-21	2,451	2,469	2,430	2,446	10,169,600	815.33
2011-04-20	2,443	2,466	2,434	2,457	9,036,800	819
2011-04-19	2,430	2,456	2,419	2,441	11,583,200	813.67
2011-04-18	2,516	2,524	2,464	2,464	10,449,700	821.33
2011-04-15	2,569	2,589	2,510	2,515	9,125,000	838.33
2011-04-14	2,550	2,569	2,524	2,558	7,441,300	852.67
2011-04-13	2,528	2,567	2,525	2,565	7,590,800	855
2011-04-12	2,530	2,535	2,503	2,526	9,653,400	842
2011-04-11	2,563	2,581	2,556	2,573	8,871,300	857.67
2011-04-08	2,485	2,588	2,473	2,580	14,664,400	860
2011-04-07	2,521	2,551	2,496	2,500	15,754,400	833.33
2011-04-06	2,520	2,526	2,468	2,494	20,435,700	831.33
2011-04-05	2,579	2,583	2,522	2,545	10,298,400	848.33
2011-04-04	2,618	2,622	2,580	2,583	8,976,500	861
2011-04-01	2,618	2,652	2,601	2,601	14,459,800	867
2011-03-31	2,610	2,652	2,577	2,586	16,639,300	862
2011-03-30	2,599	2,612	2,553	2,576	17,110,700	858.67
2011-03-29	2,635	2,659	2,576	2,623	15,315,000	874.33
2011-03-28	2,669	2,702	2,627	2,700	17,161,200	900
2011-03-25	2,728	2,733	2,635	2,675	12,801,100	891.67
2011-03-24	2,719	2,735	2,704	2,711	8,488,400	903.67
2011-03-23	2,710	2,755	2,658	2,732	14,540,700	910.67
2011-03-22	2,657	2,731	2,636	2,715	19,979,800	905
2011-03-18	2,531	2,566	2,508	2,547	14,751,700	849
2011-03-17	2,475	2,550	2,462	2,511	14,591,200	837
2011-03-16	2,610	2,628	2,476	2,575	24,895,800	858.33
2011-03-15	2,601	2,609	2,235	2,495	26,381,400	831.67
2011-03-14	2,672	2,765	2,645	2,688	21,570,400	896
2011-03-11	2,876	2,920	2,872	2,872	13,833,300	957.33
2011-03-10	2,992	2,992	2,917	2,924	13,225,100	974.67
2011-03-09	3,025	3,045	2,980	2,997	11,097,600	999
2011-03-08	3,025	3,030	2,983	2,988	13,794,500	996
2011-03-07	3,060	3,070	3,010	3,030	8,804,200	1,010
2011-03-04	3,140	3,140	3,070	3,085	8,720,700	1,028.33
2011-03-03	3,090	3,105	3,055	3,070	11,105,200	1,023.33
2011-03-02	3,110	3,125	3,085	3,095	9,790,900	1,031.67
2011-03-01	3,125	3,190	3,125	3,185	12,561,200	1,061.67
2011-02-28	3,060	3,095	3,025	3,085	7,693,200	1,028.33
2011-02-25	3,055	3,075	3,030	3,060	10,990,800	1,020
2011-02-24	3,020	3,105	3,010	3,040	16,640,900	1,013.33
2011-02-23	2,994	3,075	2,992	3,035	15,003,400	1,011.67
2011-02-22	3,130	3,165	3,045	3,050	17,873,200	1,016.67
2011-02-21	3,160	3,205	3,145	3,195	11,165,600	1,065
2011-02-18	3,175	3,225	3,145	3,165	14,046,400	1,055
2011-02-17	3,190	3,210	3,155	3,170	15,273,200	1,056.67
2011-02-16	3,080	3,170	3,075	3,140	18,390,500	1,046.67
2011-02-15	3,085	3,095	3,065	3,070	8,046,300	1,023.33
2011-02-14	3,035	3,085	3,030	3,070	10,888,900	1,023.33
2011-02-10	2,960	3,010	2,960	2,998	12,181,200	999.33
2011-02-09	3,000	3,025	2,971	2,979	18,649,000	993
2011-02-08	2,930	2,986	2,914	2,977	20,342,100	992.33
2011-02-07	2,926	2,945	2,904	2,909	10,614,400	969.67
2011-02-04	2,905	2,914	2,882	2,890	9,279,800	963.33
2011-02-03	2,908	2,914	2,850	2,865	10,492,100	955
2011-02-02	2,800	2,909	2,796	2,900	20,933,300	966.67
2011-02-01	2,820	2,821	2,757	2,774	11,089,100	924.67
2011-01-31	2,823	2,826	2,791	2,792	15,324,800	930.67
2011-01-28	2,895	2,905	2,838	2,870	11,611,400	956.67
2011-01-27	2,901	2,928	2,880	2,918	9,188,700	972.67
2011-01-26	2,934	2,936	2,894	2,896	6,746,200	965.33
2011-01-25	2,897	2,965	2,892	2,934	13,109,700	978
2011-01-24	2,926	2,929	2,859	2,893	16,441,700	964.33
2011-01-21	3,010	3,020	2,900	2,925	16,933,400	975
2011-01-20	3,015	3,035	2,996	3,005	10,462,500	1,001.67
2011-01-19	3,060	3,080	3,025	3,055	8,999,700	1,018.33
2011-01-18	3,000	3,070	2,996	3,050	8,901,200	1,016.67
2011-01-17	3,075	3,080	2,988	3,015	10,748,500	1,005
2011-01-14	3,050	3,090	3,015	3,015	12,693,900	1,005
2011-01-13	3,065	3,075	3,020	3,050	13,661,600	1,016.67
2011-01-12	2,936	3,020	2,934	3,000	23,377,500	1,000
2011-01-11	2,910	2,935	2,892	2,922	8,929,600	974
2011-01-07	2,915	2,929	2,893	2,910	11,478,000	970
2011-01-06	2,907	2,929	2,898	2,919	10,588,300	973
2011-01-05	2,915	2,923	2,883	2,886	8,261,600	962
2011-01-04	2,940	2,946	2,926	2,930	8,180,000	976.67

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 [2011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 [2011年度]