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 |
|---|---|---|---|---|---|
| 2004/12/30 | 740,000 | 750,000 | 738,000 | 745,000 | 21,832 |
| 2004/12/29 | 746,000 | 751,000 | 731,000 | 739,000 | 49,709 |
| 2004/12/28 | 730,000 | 747,000 | 729,000 | 745,000 | 39,055 |
| 2004/12/27 | 731,000 | 735,000 | 723,000 | 732,000 | 17,766 |
| 2004/12/24 | 732,000 | 737,000 | 728,000 | 729,000 | 40,652 |
| 2004/12/22 | 728,000 | 730,000 | 723,000 | 729,000 | 28,950 |
| 2004/12/21 | 712,000 | 727,000 | 711,000 | 724,000 | 43,810 |
| 2004/12/20 | 707,000 | 714,000 | 704,000 | 707,000 | 19,250 |
| 2004/12/17 | 706,000 | 715,000 | 703,000 | 707,000 | 25,650 |
| 2004/12/16 | 701,000 | 707,000 | 695,000 | 703,000 | 21,614 |
| 2004/12/15 | 709,000 | 712,000 | 701,000 | 701,000 | 26,297 |
| 2004/12/14 | 702,000 | 708,000 | 698,000 | 708,000 | 17,367 |
| 2004/12/13 | 703,000 | 706,000 | 693,000 | 698,000 | 24,722 |
| 2004/12/10 | 702,000 | 710,000 | 698,000 | 698,000 | 31,482 |
| 2004/12/09 | 726,000 | 727,000 | 703,000 | 710,000 | 35,873 |
| 2004/12/08 | 715,000 | 729,000 | 713,000 | 725,000 | 23,863 |
| 2004/12/07 | 724,000 | 730,000 | 717,000 | 721,000 | 20,830 |
| 2004/12/06 | 729,000 | 731,000 | 727,000 | 730,000 | 19,539 |
| 2004/12/03 | 728,000 | 729,000 | 721,000 | 727,000 | 18,990 |
| 2004/12/02 | 731,000 | 733,000 | 724,000 | 725,000 | 45,037 |
| 2004/12/01 | 705,000 | 725,000 | 703,000 | 721,000 | 46,747 |
| 2004/11/30 | 714,000 | 715,000 | 705,000 | 715,000 | 37,978 |
| 2004/11/29 | 703,000 | 718,000 | 701,000 | 716,000 | 27,350 |
| 2004/11/26 | 704,000 | 712,000 | 700,000 | 703,000 | 39,731 |
| 2004/11/25 | 705,000 | 710,000 | 698,000 | 704,000 | 34,014 |
| 2004/11/24 | 700,000 | 715,000 | 699,000 | 707,000 | 45,577 |
| 2004/11/22 | 705,000 | 707,000 | 696,000 | 702,000 | 35,037 |
| 2004/11/19 | 721,000 | 726,000 | 709,000 | 714,000 | 20,463 |
| 2004/11/18 | 736,000 | 740,000 | 716,000 | 720,000 | 48,372 |
| 2004/11/17 | 729,000 | 734,000 | 724,000 | 726,000 | 41,741 |
| 2004/11/16 | 733,000 | 744,000 | 728,000 | 735,000 | 95,694 |
| 2004/11/15 | 708,000 | 731,000 | 707,000 | 731,000 | 92,413 |
| 2004/11/12 | 685,000 | 696,000 | 683,000 | 695,000 | 23,854 |
| 2004/11/11 | 692,000 | 699,000 | 684,000 | 686,000 | 21,618 |
| 2004/11/10 | 684,000 | 691,000 | 681,000 | 691,000 | 21,740 |
| 2004/11/09 | 678,000 | 684,000 | 674,000 | 682,000 | 17,091 |
| 2004/11/08 | 695,000 | 695,000 | 678,000 | 682,000 | 27,838 |
| 2004/11/05 | 699,000 | 702,000 | 693,000 | 695,000 | 24,249 |
| 2004/11/04 | 699,000 | 701,000 | 694,000 | 695,000 | 33,395 |
| 2004/11/02 | 680,000 | 689,000 | 676,000 | 689,000 | 26,041 |
| 2004/11/01 | 670,000 | 675,000 | 666,000 | 668,000 | 27,560 |
| 2004/10/29 | 685,000 | 693,000 | 683,000 | 689,000 | 24,946 |
| 2004/10/28 | 678,000 | 694,000 | 677,000 | 687,000 | 59,801 |
| 2004/10/27 | 661,000 | 673,000 | 661,000 | 667,000 | 28,026 |
| 2004/10/26 | 652,000 | 660,000 | 644,000 | 657,000 | 23,676 |
| 2004/10/25 | 633,000 | 651,000 | 632,000 | 645,000 | 19,684 |
| 2004/10/22 | 651,000 | 652,000 | 641,000 | 647,000 | 25,679 |
| 2004/10/21 | 661,000 | 663,000 | 642,000 | 644,000 | 43,821 |
| 2004/10/20 | 666,000 | 668,000 | 660,000 | 660,000 | 23,507 |
| 2004/10/19 | 681,000 | 681,000 | 671,000 | 671,000 | 19,805 |
| 2004/10/18 | 686,000 | 686,000 | 678,000 | 679,000 | 22,351 |
| 2004/10/15 | 684,000 | 690,000 | 682,000 | 686,000 | 22,681 |
| 2004/10/14 | 694,000 | 697,000 | 686,000 | 691,000 | 24,702 |
| 2004/10/13 | 692,000 | 694,000 | 683,000 | 687,000 | 17,879 |
| 2004/10/12 | 680,000 | 690,000 | 680,000 | 686,000 | 23,496 |
| 2004/10/08 | 683,000 | 688,000 | 682,000 | 685,000 | 15,920 |
| 2004/10/07 | 699,000 | 701,000 | 681,000 | 685,000 | 29,113 |
| 2004/10/06 | 683,000 | 698,000 | 677,000 | 697,000 | 33,887 |
| 2004/10/05 | 690,000 | 697,000 | 685,000 | 689,000 | 43,384 |
| 2004/10/04 | 675,000 | 697,000 | 671,000 | 696,000 | 75,771 |
| 2004/10/01 | 643,000 | 660,000 | 642,000 | 656,000 | 41,845 |
| 2004/09/30 | 614,000 | 630,000 | 613,000 | 630,000 | 21,422 |
| 2004/09/29 | 614,000 | 619,000 | 608,000 | 608,000 | 20,762 |
| 2004/09/28 | 601,000 | 621,000 | 601,000 | 613,000 | 17,163 |
| 2004/09/27 | 617,000 | 618,000 | 607,000 | 611,000 | 17,745 |
| 2004/09/24 | 625,000 | 625,000 | 618,000 | 623,000 | 17,505 |
| 2004/09/22 | 630,000 | 632,000 | 625,000 | 626,000 | 15,701 |
| 2004/09/21 | 635,000 | 642,000 | 623,000 | 625,000 | 31,714 |
| 2004/09/17 | 650,000 | 652,000 | 635,000 | 636,000 | 23,483 |
| 2004/09/16 | 654,000 | 662,000 | 647,000 | 649,000 | 19,357 |
| 2004/09/15 | 660,000 | 669,000 | 650,000 | 652,000 | 27,677 |
| 2004/09/14 | 660,000 | 664,000 | 655,000 | 659,000 | 17,791 |
| 2004/09/13 | 663,000 | 665,000 | 650,000 | 657,000 | 23,301 |
| 2004/09/10 | 666,000 | 667,000 | 653,000 | 661,000 | 38,627 |
| 2004/09/09 | 669,000 | 672,000 | 661,000 | 665,000 | 17,518 |
| 2004/09/08 | 670,000 | 675,000 | 668,000 | 671,000 | 25,105 |
| 2004/09/07 | 657,000 | 667,000 | 655,000 | 667,000 | 27,053 |
| 2004/09/06 | 650,000 | 657,000 | 646,000 | 653,000 | 16,219 |
| 2004/09/03 | 663,000 | 665,000 | 647,000 | 648,000 | 23,547 |
| 2004/09/02 | 669,000 | 672,000 | 661,000 | 662,000 | 23,588 |
| 2004/09/01 | 659,000 | 668,000 | 657,000 | 664,000 | 26,933 |
| 2004/08/31 | 655,000 | 666,000 | 646,000 | 661,000 | 35,565 |
| 2004/08/30 | 655,000 | 670,000 | 653,000 | 663,000 | 50,066 |
| 2004/08/27 | 638,000 | 659,000 | 632,000 | 654,000 | 66,028 |
| 2004/08/26 | 630,000 | 636,000 | 628,000 | 630,000 | 46,132 |
| 2004/08/25 | 609,000 | 630,000 | 605,000 | 624,000 | 92,471 |
| 2004/08/24 | 637,000 | 638,000 | 624,000 | 629,000 | 16,558 |
| 2004/08/23 | 635,000 | 643,000 | 630,000 | 630,000 | 14,082 |
| 2004/08/20 | 630,000 | 637,000 | 624,000 | 637,000 | 24,241 |
| 2004/08/19 | 628,000 | 633,000 | 621,000 | 630,000 | 25,150 |
| 2004/08/18 | 619,000 | 623,000 | 609,000 | 618,000 | 23,401 |
| 2004/08/17 | 617,000 | 625,000 | 613,000 | 613,000 | 25,853 |
| 2004/08/16 | 619,000 | 620,000 | 599,000 | 607,000 | 32,845 |
| 2004/08/13 | 629,000 | 629,000 | 619,000 | 619,000 | 29,238 |
| 2004/08/12 | 635,000 | 651,000 | 629,000 | 631,000 | 38,282 |
| 2004/08/11 | 649,000 | 658,000 | 637,000 | 645,000 | 45,378 |
| 2004/08/10 | 624,000 | 645,000 | 621,000 | 637,000 | 32,293 |
| 2004/08/09 | 617,000 | 627,000 | 612,000 | 626,000 | 33,400 |
| 2004/08/06 | 637,000 | 650,000 | 629,000 | 635,000 | 33,681 |
| 2004/08/05 | 661,000 | 666,000 | 650,000 | 657,000 | 30,615 |
| 2004/08/04 | 642,000 | 682,000 | 631,000 | 665,000 | 80,977 |
| 2004/08/03 | 650,000 | 655,000 | 631,000 | 638,000 | 38,887 |
| 2004/08/02 | 661,000 | 662,000 | 648,000 | 653,000 | 39,886 |
| 2004/07/30 | 690,000 | 690,000 | 663,000 | 671,000 | 47,326 |
| 2004/07/29 | 680,000 | 682,000 | 666,000 | 670,000 | 22,981 |
| 2004/07/28 | 692,000 | 692,000 | 675,000 | 689,000 | 20,504 |
| 2004/07/27 | 695,000 | 699,000 | 682,000 | 682,000 | 23,816 |
| 2004/07/26 | 700,000 | 705,000 | 691,000 | 693,000 | 26,362 |
| 2004/07/23 | 731,000 | 733,000 | 709,000 | 713,000 | 28,550 |
| 2004/07/22 | 722,000 | 736,000 | 721,000 | 733,000 | 18,486 |
| 2004/07/21 | 736,000 | 739,000 | 728,000 | 732,000 | 21,372 |
| 2004/07/20 | 718,000 | 736,000 | 711,000 | 728,000 | 33,298 |
| 2004/07/16 | 717,000 | 736,000 | 706,000 | 719,000 | 40,396 |
| 2004/07/15 | 725,000 | 731,000 | 706,000 | 726,000 | 54,799 |
| 2004/07/14 | 744,000 | 750,000 | 716,000 | 724,000 | 91,918 |
| 2004/07/13 | 700,000 | 720,000 | 699,000 | 714,000 | 40,092 |
| 2004/07/12 | 707,000 | 708,000 | 686,000 | 702,000 | 47,632 |
| 2004/07/09 | 654,000 | 680,000 | 654,000 | 680,000 | 54,649 |
| 2004/07/08 | 675,000 | 678,000 | 652,000 | 652,000 | 45,893 |
| 2004/07/07 | 661,000 | 681,000 | 657,000 | 674,000 | 46,062 |
| 2004/07/06 | 690,000 | 690,000 | 671,000 | 681,000 | 39,183 |
| 2004/07/05 | 691,000 | 693,000 | 680,000 | 690,000 | 47,538 |
| 2004/07/02 | 702,000 | 706,000 | 694,000 | 701,000 | 52,513 |
| 2004/07/01 | 741,000 | 746,000 | 716,000 | 719,000 | 51,218 |
| 2004/06/30 | 741,000 | 752,000 | 739,000 | 748,000 | 26,916 |
| 2004/06/29 | 750,000 | 752,000 | 737,000 | 740,000 | 37,480 |
| 2004/06/28 | 724,000 | 747,000 | 721,000 | 746,000 | 35,592 |
| 2004/06/25 | 712,000 | 724,000 | 702,000 | 719,000 | 49,363 |
| 2004/06/24 | 722,000 | 724,000 | 708,000 | 718,000 | 51,372 |
| 2004/06/23 | 735,000 | 737,000 | 701,000 | 712,000 | 55,476 |
| 2004/06/22 | 745,000 | 753,000 | 730,000 | 735,000 | 32,073 |
| 2004/06/21 | 760,000 | 764,000 | 745,000 | 748,000 | 42,690 |
| 2004/06/18 | 773,000 | 773,000 | 750,000 | 761,000 | 30,674 |
| 2004/06/17 | 768,000 | 776,000 | 763,000 | 775,000 | 36,540 |
| 2004/06/16 | 770,000 | 771,000 | 754,000 | 762,000 | 29,450 |
| 2004/06/15 | 769,000 | 769,000 | 751,000 | 758,000 | 30,614 |
| 2004/06/14 | 774,000 | 781,000 | 762,000 | 769,000 | 29,318 |
| 2004/06/11 | 767,000 | 794,000 | 767,000 | 780,000 | 50,863 |
| 2004/06/10 | 772,000 | 778,000 | 764,000 | 774,000 | 27,412 |
| 2004/06/09 | 782,000 | 785,000 | 768,000 | 770,000 | 26,674 |
| 2004/06/08 | 795,000 | 800,000 | 786,000 | 789,000 | 38,163 |
| 2004/06/07 | 758,000 | 782,000 | 756,000 | 782,000 | 51,084 |
| 2004/06/04 | 760,000 | 767,000 | 735,000 | 743,000 | 40,611 |
| 2004/06/03 | 779,000 | 787,000 | 757,000 | 764,000 | 35,847 |
| 2004/06/02 | 785,000 | 790,000 | 773,000 | 778,000 | 25,900 |
| 2004/06/01 | 783,000 | 797,000 | 782,000 | 794,000 | 20,761 |
| 2004/05/31 | 789,000 | 794,000 | 776,000 | 788,000 | 27,418 |
| 2004/05/28 | 790,000 | 798,000 | 782,000 | 792,000 | 30,761 |
| 2004/05/27 | 778,000 | 793,000 | 765,000 | 776,000 | 31,248 |
| 2004/05/26 | 802,000 | 808,000 | 770,000 | 780,000 | 39,421 |
| 2004/05/25 | 808,000 | 810,000 | 792,000 | 792,000 | 49,407 |
| 2004/05/24 | 805,000 | 822,000 | 801,000 | 812,000 | 63,692 |
| 2004/05/21 | 782,000 | 798,000 | 781,000 | 795,000 | 29,835 |
| 2004/05/20 | 780,000 | 804,000 | 762,000 | 772,000 | 57,120 |
| 2004/05/19 | 759,000 | 779,000 | 752,000 | 779,000 | 53,581 |
| 2004/05/18 | 698,000 | 737,000 | 696,000 | 736,000 | 52,650 |
| 2004/05/17 | 693,000 | 700,000 | 671,000 | 688,000 | 68,792 |
| 2004/05/14 | 736,000 | 740,000 | 707,000 | 713,000 | 30,932 |
| 2004/05/13 | 747,000 | 755,000 | 727,000 | 729,000 | 28,229 |
| 2004/05/12 | 748,000 | 753,000 | 736,000 | 750,000 | 35,812 |
| 2004/05/11 | 715,000 | 757,000 | 712,000 | 722,000 | 52,546 |
| 2004/05/10 | 772,000 | 773,000 | 712,000 | 721,000 | 102,033 |
| 2004/05/07 | 803,000 | 810,000 | 783,000 | 792,000 | 64,895 |
| 2004/05/06 | 844,000 | 853,000 | 804,000 | 813,000 | 74,018 |
| 2004/04/30 | 798,000 | 837,000 | 790,000 | 834,000 | 68,383 |
| 2004/04/28 | 800,000 | 814,000 | 794,000 | 814,000 | 51,933 |
| 2004/04/27 | 774,000 | 781,000 | 764,000 | 774,000 | 25,190 |
| 2004/04/26 | 744,000 | 780,000 | 744,000 | 771,000 | 32,780 |
| 2004/04/23 | 772,000 | 775,000 | 748,000 | 764,000 | 44,349 |
| 2004/04/22 | 809,000 | 811,000 | 777,000 | 781,000 | 39,020 |
| 2004/04/21 | 770,000 | 801,000 | 766,000 | 795,000 | 33,641 |
| 2004/04/20 | 765,000 | 787,000 | 752,000 | 778,000 | 49,336 |
| 2004/04/19 | 750,000 | 766,000 | 717,000 | 757,000 | 74,415 |
| 2004/04/16 | 808,000 | 822,000 | 776,000 | 780,000 | 61,431 |
| 2004/04/15 | 849,000 | 850,000 | 815,000 | 818,000 | 36,593 |
| 2004/04/14 | 830,000 | 854,000 | 826,000 | 843,000 | 53,894 |
| 2004/04/13 | 826,000 | 834,000 | 820,000 | 832,000 | 50,414 |
| 2004/04/12 | 793,000 | 816,000 | 793,000 | 812,000 | 36,451 |
| 2004/04/09 | 793,000 | 800,000 | 778,000 | 787,000 | 39,240 |
| 2004/04/08 | 808,000 | 820,000 | 804,000 | 806,000 | 37,859 |
| 2004/04/07 | 798,000 | 827,000 | 797,000 | 805,000 | 88,282 |
| 2004/04/06 | 780,000 | 808,000 | 774,000 | 808,000 | 89,866 |
| 2004/04/05 | 777,000 | 781,000 | 771,000 | 776,000 | 26,107 |
| 2004/04/02 | 770,000 | 780,000 | 763,000 | 777,000 | 39,355 |
| 2004/04/01 | 779,000 | 783,000 | 764,000 | 774,000 | 55,766 |
| 2004/03/31 | 750,000 | 771,000 | 742,000 | 770,000 | 57,434 |
| 2004/03/30 | 765,000 | 771,000 | 742,000 | 750,000 | 37,528 |
| 2004/03/29 | 776,000 | 780,000 | 750,000 | 762,000 | 54,141 |
| 2004/03/26 | 767,000 | 774,000 | 753,000 | 770,000 | 52,847 |
| 2004/03/25 | 760,000 | 763,000 | 745,000 | 757,000 | 49,586 |
| 2004/03/24 | 728,000 | 752,000 | 725,000 | 752,000 | 85,282 |
| 2004/03/23 | 693,000 | 721,000 | 688,000 | 718,000 | 56,819 |
| 2004/03/22 | 704,000 | 720,000 | 699,000 | 702,000 | 43,611 |
| 2004/03/19 | 715,000 | 717,000 | 707,000 | 709,000 | 51,507 |
| 2004/03/18 | 730,000 | 741,000 | 715,000 | 722,000 | 72,725 |
| 2004/03/17 | 722,000 | 724,000 | 712,000 | 718,000 | 40,351 |
| 2004/03/16 | 704,000 | 727,000 | 701,000 | 702,000 | 66,418 |
| 2004/03/15 | 685,000 | 711,000 | 682,000 | 708,000 | 81,100 |
| 2004/03/12 | 690,000 | 698,000 | 665,000 | 673,000 | 80,612 |
| 2004/03/11 | 680,000 | 704,000 | 677,000 | 700,000 | 107,276 |
| 2004/03/10 | 674,000 | 692,000 | 666,000 | 686,000 | 115,066 |
| 2004/03/09 | 642,000 | 665,000 | 641,000 | 665,000 | 47,046 |
| 2004/03/08 | 663,000 | 664,000 | 644,000 | 651,000 | 38,110 |
| 2004/03/05 | 664,000 | 664,000 | 629,000 | 653,000 | 76,509 |
| 2004/03/04 | 649,000 | 661,000 | 643,000 | 659,000 | 49,002 |
| 2004/03/03 | 640,000 | 653,000 | 637,000 | 648,000 | 83,683 |
| 2004/03/02 | 635,000 | 641,000 | 624,000 | 639,000 | 80,069 |
| 2004/03/01 | 624,000 | 627,000 | 616,000 | 627,000 | 82,365 |
| 2004/02/27 | 597,000 | 608,000 | 595,000 | 608,000 | 77,636 |
| 2004/02/26 | 580,000 | 590,000 | 576,000 | 590,000 | 42,487 |
| 2004/02/25 | 577,000 | 581,000 | 567,000 | 570,000 | 24,158 |
| 2004/02/24 | 586,000 | 588,000 | 570,000 | 576,000 | 26,819 |
| 2004/02/23 | 586,000 | 595,000 | 582,000 | 588,000 | 23,597 |
| 2004/02/20 | 586,000 | 590,000 | 582,000 | 590,000 | 19,872 |
| 2004/02/19 | 598,000 | 600,000 | 585,000 | 586,000 | 39,546 |
| 2004/02/18 | 599,000 | 604,000 | 587,000 | 591,000 | 82,316 |
| 2004/02/17 | 588,000 | 597,000 | 578,000 | 596,000 | 48,579 |
| 2004/02/16 | 590,000 | 597,000 | 585,000 | 593,000 | 69,284 |
| 2004/02/13 | 579,000 | 587,000 | 570,000 | 585,000 | 70,439 |
| 2004/02/12 | 573,000 | 583,000 | 572,000 | 577,000 | 64,930 |
| 2004/02/10 | 550,000 | 569,000 | 548,000 | 568,000 | 61,813 |
| 2004/02/09 | 550,000 | 561,000 | 541,000 | 545,000 | 75,509 |
| 2004/02/06 | 539,000 | 544,000 | 530,000 | 540,000 | 35,117 |
| 2004/02/05 | 519,000 | 538,000 | 516,000 | 529,000 | 54,930 |
| 2004/02/04 | 542,000 | 546,000 | 523,000 | 523,000 | 53,287 |
| 2004/02/03 | 558,000 | 560,000 | 546,000 | 550,000 | 31,312 |
| 2004/02/02 | 570,000 | 573,000 | 556,000 | 558,000 | 26,988 |
| 2004/01/30 | 577,000 | 579,000 | 566,000 | 570,000 | 26,783 |
| 2004/01/29 | 570,000 | 581,000 | 569,000 | 575,000 | 37,179 |
| 2004/01/28 | 571,000 | 581,000 | 569,000 | 577,000 | 29,820 |
| 2004/01/27 | 581,000 | 582,000 | 575,000 | 575,000 | 34,570 |
| 2004/01/26 | 555,000 | 573,000 | 553,000 | 571,000 | 106,057 |
| 2004/01/23 | 581,000 | 586,000 | 575,000 | 585,000 | 63,712 |
| 2004/01/22 | 573,000 | 574,000 | 568,000 | 571,000 | 37,723 |
| 2004/01/21 | 568,000 | 576,000 | 562,000 | 565,000 | 36,454 |
| 2004/01/20 | 578,000 | 585,000 | 567,000 | 568,000 | 64,727 |
| 2004/01/19 | 571,000 | 578,000 | 568,000 | 578,000 | 74,831 |
| 2004/01/16 | 553,000 | 563,000 | 549,000 | 563,000 | 71,340 |
| 2004/01/15 | 555,000 | 561,000 | 547,000 | 548,000 | 37,214 |
| 2004/01/14 | 540,000 | 552,000 | 535,000 | 551,000 | 29,348 |
| 2004/01/13 | 546,000 | 551,000 | 535,000 | 542,000 | 37,951 |
| 2004/01/09 | 559,000 | 561,000 | 533,000 | 546,000 | 58,724 |
| 2004/01/08 | 549,000 | 566,000 | 546,000 | 554,000 | 59,432 |
| 2004/01/07 | 552,000 | 559,000 | 541,000 | 549,000 | 52,457 |
| 2004/01/06 | 576,000 | 580,000 | 551,000 | 557,000 | 77,929 |
| 2004/01/05 | 591,000 | 592,000 | 575,000 | 576,000 | 53,579 |