三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 560,000 | 573,000 | 559,000 | 571,000 | 55,692 |
| 2003/12/29 | 538,000 | 553,000 | 536,000 | 548,000 | 53,761 |
| 2003/12/26 | 524,000 | 535,000 | 519,000 | 535,000 | 41,470 |
| 2003/12/25 | 507,000 | 525,000 | 506,000 | 520,000 | 40,081 |
| 2003/12/24 | 512,000 | 513,000 | 505,000 | 507,000 | 22,505 |
| 2003/12/22 | 513,000 | 516,000 | 506,000 | 509,000 | 19,821 |
| 2003/12/19 | 517,000 | 519,000 | 510,000 | 512,000 | 28,432 |
| 2003/12/18 | 505,000 | 515,000 | 500,000 | 507,000 | 29,603 |
| 2003/12/17 | 519,000 | 523,000 | 503,000 | 503,000 | 36,609 |
| 2003/12/16 | 514,000 | 523,000 | 505,000 | 513,000 | 71,592 |
| 2003/12/15 | 522,000 | 538,000 | 514,000 | 534,000 | 78,595 |
| 2003/12/12 | 504,000 | 508,000 | 493,000 | 496,000 | 45,534 |
| 2003/12/11 | 498,000 | 501,000 | 473,000 | 494,000 | 67,119 |
| 2003/12/10 | 511,000 | 512,000 | 495,000 | 498,000 | 47,259 |
| 2003/12/09 | 524,000 | 525,000 | 507,000 | 519,000 | 44,637 |
| 2003/12/08 | 532,000 | 534,000 | 501,000 | 516,000 | 94,577 |
| 2003/12/05 | 542,000 | 547,000 | 535,000 | 535,000 | 31,357 |
| 2003/12/04 | 544,000 | 547,000 | 538,000 | 545,000 | 30,894 |
| 2003/12/03 | 540,000 | 551,000 | 531,000 | 545,000 | 73,529 |
| 2003/12/02 | 542,000 | 549,000 | 533,000 | 540,000 | 82,752 |
| 2003/12/01 | 505,000 | 542,000 | 505,000 | 532,000 | 138,839 |
| 2003/11/28 | 549,000 | 568,000 | 531,000 | 535,000 | 119,635 |
| 2003/11/27 | 525,000 | 563,000 | 524,000 | 550,000 | 139,068 |
| 2003/11/26 | 502,000 | 532,000 | 497,000 | 531,000 | 94,624 |
| 2003/11/25 | 504,000 | 518,000 | 502,000 | 512,000 | 73,163 |
| 2003/11/21 | 473,000 | 494,000 | 466,000 | 489,000 | 68,913 |
| 2003/11/20 | 471,000 | 485,000 | 469,000 | 478,000 | 74,436 |
| 2003/11/19 | 470,000 | 490,000 | 459,000 | 459,000 | 84,100 |
| 2003/11/18 | 455,000 | 486,000 | 439,000 | 485,000 | 90,908 |
| 2003/11/17 | 471,000 | 476,000 | 447,000 | 450,000 | 75,159 |
| 2003/11/14 | 505,000 | 510,000 | 493,000 | 496,000 | 60,438 |
| 2003/11/13 | 502,000 | 507,000 | 492,000 | 502,000 | 57,142 |
| 2003/11/12 | 492,000 | 506,000 | 478,000 | 487,000 | 70,857 |
| 2003/11/11 | 476,000 | 488,000 | 454,000 | 487,000 | 182,368 |
| 2003/11/10 | 520,000 | 522,000 | 491,000 | 491,000 | 103,999 |
| 2003/11/07 | 533,000 | 543,000 | 513,000 | 527,000 | 123,127 |
| 2003/11/06 | 550,000 | 552,000 | 533,000 | 533,000 | 64,649 |
| 2003/11/05 | 556,000 | 567,000 | 531,000 | 567,000 | 57,779 |
| 2003/11/04 | 574,000 | 576,000 | 553,000 | 564,000 | 57,545 |
| 2003/10/31 | 590,000 | 590,000 | 552,000 | 553,000 | 62,380 |
| 2003/10/30 | 577,000 | 590,000 | 560,000 | 582,000 | 57,632 |
| 2003/10/29 | 607,000 | 613,000 | 564,000 | 576,000 | 82,760 |
| 2003/10/28 | 579,000 | 597,000 | 570,000 | 587,000 | 141,786 |
| 2003/10/27 | 550,000 | 569,000 | 546,000 | 559,000 | 68,629 |
| 2003/10/24 | 545,000 | 570,000 | 532,000 | 551,000 | 112,209 |
| 2003/10/23 | 555,000 | 566,000 | 521,000 | 525,000 | 160,933 |
| 2003/10/22 | 602,000 | 611,000 | 567,000 | 585,000 | 119,541 |
| 2003/10/21 | 650,000 | 652,000 | 616,000 | 622,000 | 52,983 |
| 2003/10/20 | 665,000 | 676,000 | 640,000 | 640,000 | 91,471 |
| 2003/10/17 | 658,000 | 665,000 | 651,000 | 665,000 | 78,478 |
| 2003/10/16 | 625,000 | 653,000 | 624,000 | 648,000 | 111,632 |
| 2003/10/15 | 653,000 | 657,000 | 624,000 | 635,000 | 148,376 |
| 2003/10/14 | 632,000 | 668,000 | 632,000 | 658,000 | 224,249 |
| 2003/10/10 | 585,000 | 641,000 | 584,000 | 629,000 | 280,448 |
| 2003/10/09 | 560,000 | 584,000 | 545,000 | 581,000 | 192,037 |
| 2003/10/08 | 540,000 | 564,000 | 529,000 | 553,000 | 174,821 |
| 2003/10/07 | 540,000 | 550,000 | 529,000 | 547,000 | 131,657 |
| 2003/10/06 | 548,000 | 552,000 | 534,000 | 537,000 | 125,023 |
| 2003/10/03 | 519,000 | 534,000 | 505,000 | 528,000 | 108,498 |
| 2003/10/02 | 530,000 | 547,000 | 504,000 | 509,000 | 251,440 |
| 2003/10/01 | 460,000 | 500,000 | 453,000 | 500,000 | 173,747 |
| 2003/09/30 | 476,000 | 480,000 | 448,000 | 450,000 | 133,176 |
| 2003/09/29 | 462,000 | 469,000 | 448,000 | 456,000 | 64,662 |
| 2003/09/26 | 426,000 | 456,000 | 423,000 | 452,000 | 100,555 |
| 2003/09/25 | 445,000 | 449,000 | 424,000 | 431,000 | 98,118 |
| 2003/09/24 | 490,000 | 496,000 | 455,000 | 465,000 | 93,421 |
| 2003/09/22 | 488,000 | 510,000 | 479,000 | 489,000 | 90,030 |
| 2003/09/19 | 520,000 | 523,000 | 495,000 | 503,000 | 91,246 |
| 2003/09/18 | 482,000 | 505,000 | 481,000 | 504,000 | 100,601 |
| 2003/09/17 | 514,000 | 527,000 | 481,000 | 481,000 | 148,464 |
| 2003/09/16 | 476,000 | 512,000 | 476,000 | 504,000 | 258,702 |
| 2003/09/12 | 469,000 | 472,000 | 457,000 | 464,000 | 70,622 |
| 2003/09/11 | 459,000 | 471,000 | 454,000 | 462,000 | 103,685 |
| 2003/09/10 | 449,000 | 472,000 | 449,000 | 469,000 | 162,505 |
| 2003/09/09 | 457,000 | 463,000 | 450,000 | 450,000 | 106,220 |
| 2003/09/08 | 413,000 | 446,000 | 408,000 | 442,000 | 158,647 |
| 2003/09/05 | 439,000 | 443,000 | 416,000 | 422,000 | 129,620 |
| 2003/09/04 | 475,000 | 482,000 | 442,000 | 444,000 | 121,415 |
| 2003/09/03 | 452,000 | 477,000 | 450,000 | 474,000 | 189,837 |
| 2003/09/02 | 420,000 | 453,000 | 419,000 | 442,000 | 185,855 |
| 2003/09/01 | 406,000 | 419,000 | 406,000 | 419,000 | 108,487 |
| 2003/08/29 | 408,000 | 408,000 | 400,000 | 407,000 | 65,178 |
| 2003/08/28 | 401,000 | 409,000 | 396,000 | 401,000 | 139,877 |
| 2003/08/27 | 399,000 | 408,000 | 392,000 | 394,000 | 115,879 |
| 2003/08/26 | 377,000 | 394,000 | 372,000 | 394,000 | 69,669 |
| 2003/08/25 | 377,000 | 383,000 | 375,000 | 380,000 | 64,661 |
| 2003/08/22 | 382,000 | 385,000 | 375,000 | 378,000 | 108,886 |
| 2003/08/21 | 366,000 | 381,000 | 359,000 | 378,000 | 145,451 |
| 2003/08/20 | 350,000 | 369,000 | 342,000 | 365,000 | 171,887 |
| 2003/08/19 | 348,000 | 360,000 | 343,000 | 347,000 | 159,786 |
| 2003/08/18 | 324,000 | 343,000 | 322,000 | 343,000 | 120,733 |
| 2003/08/15 | 323,000 | 327,000 | 316,000 | 322,000 | 67,596 |
| 2003/08/14 | 313,000 | 322,000 | 309,000 | 318,000 | 112,110 |
| 2003/08/13 | 307,000 | 314,000 | 303,000 | 311,000 | 111,529 |
| 2003/08/12 | 290,000 | 300,000 | 289,000 | 297,000 | 48,278 |
| 2003/08/11 | 282,000 | 287,000 | 279,000 | 286,000 | 20,895 |
| 2003/08/08 | 282,000 | 287,000 | 276,000 | 283,000 | 28,405 |
| 2003/08/07 | 293,000 | 293,000 | 282,000 | 284,000 | 26,910 |
| 2003/08/06 | 292,000 | 296,000 | 288,000 | 290,000 | 32,446 |
| 2003/08/05 | 300,000 | 306,000 | 295,000 | 298,000 | 49,192 |
| 2003/08/04 | 298,000 | 299,000 | 294,000 | 297,000 | 26,811 |
| 2003/08/01 | 298,000 | 304,000 | 293,000 | 303,000 | 30,790 |
| 2003/07/31 | 299,000 | 301,000 | 292,000 | 296,000 | 28,667 |
| 2003/07/30 | 302,000 | 307,000 | 300,000 | 301,000 | 32,917 |
| 2003/07/29 | 308,000 | 311,000 | 305,000 | 306,000 | 32,570 |
| 2003/07/28 | 316,000 | 318,000 | 302,000 | 307,000 | 53,114 |
| 2003/07/25 | 300,000 | 312,000 | 295,000 | 311,000 | 90,052 |
| 2003/07/24 | 289,000 | 306,000 | 289,000 | 303,000 | 111,144 |
| 2003/07/23 | 289,000 | 292,000 | 283,000 | 285,000 | 42,291 |
| 2003/07/22 | 288,000 | 290,000 | 282,000 | 286,000 | 21,030 |
| 2003/07/18 | 285,000 | 294,000 | 283,000 | 291,000 | 31,247 |
| 2003/07/17 | 302,000 | 303,000 | 289,000 | 289,000 | 54,324 |
| 2003/07/16 | 309,000 | 311,000 | 303,000 | 308,000 | 56,865 |
| 2003/07/15 | 308,000 | 318,000 | 304,000 | 307,000 | 95,447 |
| 2003/07/14 | 309,000 | 310,000 | 302,000 | 303,000 | 22,774 |
| 2003/07/11 | 307,000 | 311,000 | 305,000 | 306,000 | 58,467 |
| 2003/07/10 | 312,000 | 322,000 | 306,000 | 316,000 | 59,425 |
| 2003/07/09 | 316,000 | 317,000 | 303,000 | 312,000 | 56,420 |
| 2003/07/08 | 320,000 | 324,000 | 309,000 | 316,000 | 117,287 |
| 2003/07/07 | 301,000 | 314,000 | 300,000 | 310,000 | 101,472 |
| 2003/07/04 | 285,000 | 300,000 | 281,000 | 300,000 | 91,466 |
| 2003/07/03 | 322,000 | 323,000 | 284,000 | 289,000 | 177,172 |
| 2003/07/02 | 289,000 | 302,000 | 287,000 | 298,000 | 231,262 |
| 2003/07/01 | 263,000 | 278,000 | 262,000 | 277,000 | 108,213 |
| 2003/06/30 | 259,000 | 268,000 | 257,000 | 262,000 | 45,737 |
| 2003/06/27 | 262,000 | 263,000 | 256,000 | 258,000 | 25,407 |
| 2003/06/26 | 252,000 | 259,000 | 248,000 | 259,000 | 40,720 |
| 2003/06/25 | 253,000 | 258,000 | 248,000 | 255,000 | 32,978 |
| 2003/06/24 | 257,000 | 261,000 | 252,000 | 253,000 | 39,469 |
| 2003/06/23 | 261,000 | 266,000 | 258,000 | 265,000 | 57,162 |
| 2003/06/20 | 254,000 | 262,000 | 252,000 | 259,000 | 76,680 |
| 2003/06/19 | 275,000 | 275,000 | 253,000 | 258,000 | 112,106 |
| 2003/06/18 | 270,000 | 275,000 | 268,000 | 272,000 | 73,042 |
| 2003/06/17 | 270,000 | 272,000 | 265,000 | 267,000 | 54,419 |
| 2003/06/16 | 269,000 | 269,000 | 261,000 | 261,000 | 42,758 |
| 2003/06/13 | 266,000 | 274,000 | 261,000 | 270,000 | 128,779 |
| 2003/06/12 | 258,000 | 265,000 | 255,000 | 263,000 | 117,826 |
| 2003/06/11 | 257,000 | 259,000 | 249,000 | 251,000 | 69,879 |
| 2003/06/10 | 244,000 | 249,000 | 242,000 | 249,000 | 56,237 |
| 2003/06/09 | 249,000 | 259,000 | 245,000 | 252,000 | 126,066 |
| 2003/06/06 | 232,000 | 246,000 | 232,000 | 245,000 | 131,944 |
| 2003/06/05 | 230,000 | 237,000 | 228,000 | 236,000 | 164,358 |
| 2003/06/04 | 201,000 | 217,000 | 201,000 | 214,000 | 104,959 |
| 2003/06/03 | 203,000 | 204,000 | 200,000 | 200,000 | 20,887 |
| 2003/06/02 | 203,000 | 204,000 | 199,000 | 200,000 | 22,012 |
| 2003/05/30 | 195,000 | 199,000 | 195,000 | 198,000 | 18,871 |
| 2003/05/29 | 199,000 | 201,000 | 192,000 | 194,000 | 31,209 |
| 2003/05/28 | 202,000 | 204,000 | 199,000 | 204,000 | 28,204 |
| 2003/05/27 | 200,000 | 206,000 | 197,000 | 198,000 | 47,142 |
| 2003/05/26 | 199,000 | 208,000 | 198,000 | 203,000 | 46,542 |
| 2003/05/23 | 199,000 | 200,000 | 194,000 | 195,000 | 25,787 |
| 2003/05/22 | 196,000 | 201,000 | 194,000 | 197,000 | 43,763 |
| 2003/05/21 | 186,000 | 194,000 | 185,000 | 194,000 | 55,237 |
| 2003/05/20 | 187,000 | 188,000 | 177,000 | 183,000 | 69,232 |
| 2003/05/19 | 196,000 | 202,000 | 192,000 | 193,000 | 45,456 |
| 2003/05/16 | 202,000 | 206,000 | 201,000 | 203,000 | 28,700 |
| 2003/05/15 | 213,000 | 213,000 | 204,000 | 204,000 | 36,557 |
| 2003/05/14 | 210,000 | 215,000 | 207,000 | 213,000 | 46,319 |
| 2003/05/13 | 203,000 | 213,000 | 202,000 | 212,000 | 67,741 |
| 2003/05/12 | 205,000 | 206,000 | 201,000 | 202,000 | 34,408 |
| 2003/05/09 | 199,000 | 201,000 | 195,000 | 199,000 | 27,982 |
| 2003/05/08 | 199,000 | 203,000 | 197,000 | 199,000 | 40,414 |
| 2003/05/07 | 200,000 | 203,000 | 197,000 | 198,000 | 46,829 |
| 2003/05/06 | 201,000 | 204,000 | 193,000 | 197,000 | 57,884 |
| 2003/05/02 | 184,000 | 196,000 | 182,000 | 195,000 | 80,637 |
| 2003/05/01 | 190,000 | 209,000 | 189,000 | 196,000 | 192,138 |
| 2003/04/30 | 170,000 | 193,000 | 169,000 | 187,000 | 116,445 |
| 2003/04/28 | 165,000 | 166,000 | 162,000 | 164,000 | 21,335 |
| 2003/04/25 | 174,000 | 176,000 | 169,000 | 170,000 | 34,635 |
| 2003/04/24 | 179,000 | 182,000 | 173,000 | 177,000 | 41,194 |
| 2003/04/23 | 182,000 | 182,000 | 176,000 | 177,000 | 28,700 |
| 2003/04/22 | 190,000 | 190,000 | 179,000 | 181,000 | 29,408 |
| 2003/04/21 | 192,000 | 193,000 | 188,000 | 191,000 | 22,301 |
| 2003/04/18 | 194,000 | 197,000 | 190,000 | 193,000 | 33,087 |
| 2003/04/17 | 186,000 | 192,000 | 184,000 | 192,000 | 33,721 |
| 2003/04/16 | 192,000 | 193,000 | 186,000 | 186,000 | 40,580 |
| 2003/04/15 | 185,000 | 189,000 | 181,000 | 189,000 | 48,919 |
| 2003/04/14 | 193,000 | 194,000 | 181,000 | 182,000 | 52,815 |
| 2003/04/11 | 177,000 | 195,000 | 177,000 | 195,000 | 109,577 |
| 2003/04/10 | 180,000 | 183,000 | 176,000 | 180,000 | 24,727 |
| 2003/04/09 | 177,000 | 186,000 | 176,000 | 180,000 | 50,944 |
| 2003/04/08 | 185,000 | 188,000 | 178,000 | 179,000 | 69,217 |
| 2003/04/07 | 179,000 | 195,000 | 176,000 | 193,000 | 90,788 |
| 2003/04/04 | 167,000 | 183,000 | 162,000 | 180,000 | 166,243 |
| 2003/04/03 | 190,000 | 191,000 | 172,000 | 173,000 | 115,028 |
| 2003/04/02 | 202,000 | 203,000 | 186,000 | 187,000 | 102,298 |
| 2003/04/01 | 208,000 | 211,000 | 200,000 | 201,000 | 65,418 |
| 2003/03/31 | 222,000 | 222,000 | 212,000 | 212,000 | 27,736 |
| 2003/03/28 | 234,000 | 235,000 | 225,000 | 226,000 | 31,085 |
| 2003/03/27 | 227,000 | 236,000 | 226,000 | 232,000 | 33,350 |
| 2003/03/26 | 229,000 | 230,000 | 225,000 | 226,000 | 21,407 |
| 2003/03/25 | 231,000 | 237,000 | 225,000 | 225,000 | 43,166 |
| 2003/03/24 | 244,000 | 245,000 | 235,000 | 243,000 | 47,016 |
| 2003/03/20 | 232,000 | 240,000 | 229,000 | 236,000 | 67,453 |
| 2003/03/19 | 215,000 | 230,000 | 212,000 | 229,000 | 62,437 |
| 2003/03/18 | 228,000 | 229,000 | 218,000 | 222,000 | 44,622 |
| 2003/03/17 | 224,000 | 225,000 | 212,000 | 213,000 | 51,237 |
| 2003/03/14 | 235,000 | 237,000 | 227,000 | 228,000 | 72,627 |
| 2003/03/13 | 230,000 | 233,000 | 222,000 | 223,000 | 77,303 |
| 2003/03/12 | 210,000 | 221,000 | 206,000 | 221,000 | 125,909 |
| 2003/03/11 | 213,000 | 222,000 | 206,000 | 206,000 | 164,711 |
| 2003/03/10 | 250,000 | 251,000 | 231,000 | 233,000 | 81,456 |
| 2003/03/07 | 264,000 | 266,000 | 259,000 | 259,000 | 35,766 |
| 2003/03/06 | 275,000 | 278,000 | 267,000 | 267,000 | 54,300 |
| 2003/03/05 | 275,000 | 281,000 | 271,000 | 272,000 | 95,503 |
| 2003/03/04 | 269,000 | 279,000 | 263,000 | 276,000 | 101,327 |
| 2003/03/03 | 272,000 | 273,000 | 260,000 | 262,000 | 69,683 |
| 2003/02/28 | 286,000 | 288,000 | 276,000 | 276,000 | 67,908 |
| 2003/02/27 | 280,000 | 290,000 | 272,000 | 287,000 | 132,392 |
| 2003/02/26 | 297,000 | 300,000 | 286,000 | 287,000 | 92,874 |
| 2003/02/25 | 311,000 | 315,000 | 300,000 | 300,000 | 54,558 |
| 2003/02/24 | 308,000 | 322,000 | 305,000 | 316,000 | 80,323 |
| 2003/02/21 | 320,000 | 327,000 | 310,000 | 313,000 | 193,048 |
| 2003/02/20 | 322,000 | 332,000 | 297,000 | 312,000 | 373,088 |
| 2003/02/19 | 342,000 | 343,000 | 329,000 | 331,000 | 144,307 |
| 2003/02/18 | 369,000 | 370,000 | 338,000 | 343,000 | 122,841 |
| 2003/02/17 | 404,000 | 404,000 | 370,000 | 374,000 | 82,534 |
| 2003/02/14 | 408,000 | 414,000 | 401,000 | 403,000 | 33,534 |
| 2003/02/13 | 390,000 | 408,000 | 389,000 | 403,000 | 55,269 |
| 2003/02/12 | 381,000 | 388,000 | 378,000 | 388,000 | 18,297 |
| 2003/02/10 | 377,000 | 381,000 | 375,000 | 378,000 | 8,006 |
| 2003/02/07 | 383,000 | 385,000 | 378,000 | 382,000 | 5,177 |
| 2003/02/06 | 387,000 | 391,000 | 380,000 | 382,000 | 10,395 |
| 2003/02/05 | 384,000 | 392,000 | 378,000 | 385,000 | 13,712 |
| 2003/02/04 | 390,000 | 395,000 | 383,000 | 384,000 | 15,982 |
| 2003/02/03 | 368,000 | 388,000 | 364,000 | 385,000 | 15,461 |
| 2003/01/31 | 358,000 | 368,000 | 353,000 | 368,000 | 15,622 |
| 2003/01/30 | 365,000 | 367,000 | 358,000 | 363,000 | 14,938 |
| 2003/01/29 | 377,000 | 379,000 | 364,000 | 368,000 | 17,712 |
| 2003/01/28 | 381,000 | 385,000 | 378,000 | 382,000 | 11,979 |
| 2003/01/27 | 393,000 | 399,000 | 388,000 | 390,000 | 14,385 |
| 2003/01/24 | 400,000 | 410,000 | 397,000 | 398,000 | 28,721 |
| 2003/01/23 | 393,000 | 400,000 | 383,000 | 400,000 | 23,086 |
| 2003/01/22 | 390,000 | 396,000 | 385,000 | 389,000 | 32,016 |
| 2003/01/21 | 374,000 | 386,000 | 371,000 | 385,000 | 21,042 |
| 2003/01/20 | 372,000 | 383,000 | 367,000 | 376,000 | 36,346 |
| 2003/01/17 | 361,000 | 373,000 | 347,000 | 368,000 | 48,399 |
| 2003/01/16 | 369,000 | 383,000 | 362,000 | 363,000 | 87,766 |
| 2003/01/15 | 334,000 | 363,000 | 329,000 | 359,000 | 30,138 |
| 2003/01/14 | 328,000 | 334,000 | 327,000 | 331,000 | 15,074 |
| 2003/01/10 | 340,000 | 340,000 | 328,000 | 330,000 | 21,376 |
| 2003/01/09 | 336,000 | 349,000 | 325,000 | 332,000 | 21,645 |
| 2003/01/08 | 358,000 | 365,000 | 339,000 | 341,000 | 16,427 |
| 2003/01/07 | 379,000 | 380,000 | 360,000 | 360,000 | 13,381 |
| 2003/01/06 | 378,000 | 378,000 | 374,000 | 376,000 | 4,547 |