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 |
|---|---|---|---|---|---|
| 2008/12/24 | 388,000 | 392,000 | 372,000 | 376,000 | 55,405 |
| 2008/12/22 | 396,000 | 411,000 | 395,000 | 398,000 | 104,855 |
| 2008/12/19 | 384,000 | 401,000 | 376,000 | 391,000 | 155,340 |
| 2008/12/18 | 355,000 | 389,000 | 353,000 | 384,000 | 185,779 |
| 2008/12/17 | 354,000 | 358,000 | 343,000 | 354,000 | 96,733 |
| 2008/12/16 | 343,000 | 344,000 | 333,000 | 339,000 | 71,475 |
| 2008/12/15 | 357,000 | 361,000 | 352,000 | 352,000 | 100,444 |
| 2008/12/12 | 332,000 | 353,000 | 326,000 | 338,000 | 172,364 |
| 2008/12/11 | 310,000 | 342,000 | 301,000 | 342,000 | 180,277 |
| 2008/12/10 | 296,400 | 314,000 | 293,700 | 312,000 | 78,612 |
| 2008/12/09 | 308,000 | 311,000 | 292,600 | 296,300 | 120,421 |
| 2008/12/08 | 295,000 | 309,000 | 294,300 | 303,000 | 78,442 |
| 2008/12/05 | 306,000 | 307,000 | 293,300 | 296,000 | 79,131 |
| 2008/12/04 | 331,000 | 333,000 | 301,000 | 306,000 | 97,637 |
| 2008/12/03 | 328,000 | 332,000 | 325,000 | 328,000 | 58,535 |
| 2008/12/02 | 327,000 | 330,000 | 320,000 | 320,000 | 63,813 |
| 2008/12/01 | 346,000 | 354,000 | 342,000 | 347,000 | 73,755 |
| 2008/11/28 | 337,000 | 352,000 | 333,000 | 345,000 | 78,835 |
| 2008/11/27 | 332,000 | 338,000 | 327,000 | 338,000 | 78,153 |
| 2008/11/26 | 328,000 | 336,000 | 318,000 | 320,000 | 90,717 |
| 2008/11/25 | 335,000 | 340,000 | 322,000 | 340,000 | 91,807 |
| 2008/11/21 | 269,500 | 314,000 | 268,500 | 305,000 | 104,769 |
| 2008/11/20 | 286,000 | 292,000 | 275,100 | 281,500 | 139,964 |
| 2008/11/19 | 336,000 | 341,000 | 310,000 | 314,000 | 106,688 |
| 2008/11/18 | 344,000 | 358,000 | 341,000 | 341,000 | 60,607 |
| 2008/11/17 | 353,000 | 370,000 | 339,000 | 354,000 | 85,516 |
| 2008/11/14 | 380,000 | 384,000 | 360,000 | 362,000 | 65,760 |
| 2008/11/13 | 375,000 | 382,000 | 367,000 | 368,000 | 70,816 |
| 2008/11/12 | 402,000 | 408,000 | 395,000 | 400,000 | 67,892 |
| 2008/11/11 | 420,000 | 431,000 | 413,000 | 416,000 | 69,323 |
| 2008/11/10 | 435,000 | 438,000 | 423,000 | 430,000 | 57,221 |
| 2008/11/07 | 397,000 | 434,000 | 392,000 | 420,000 | 96,172 |
| 2008/11/06 | 431,000 | 439,000 | 417,000 | 427,000 | 84,200 |
| 2008/11/05 | 432,000 | 461,000 | 427,000 | 461,000 | 114,053 |
| 2008/11/04 | 416,000 | 420,000 | 402,000 | 412,000 | 115,701 |
| 2008/10/31 | 362,000 | 417,000 | 360,000 | 382,000 | 157,875 |
| 2008/10/30 | 335,000 | 390,000 | 332,000 | 382,000 | 177,752 |
| 2008/10/29 | 365,000 | 373,000 | 315,000 | 340,000 | 134,925 |
| 2008/10/28 | 335,000 | 345,000 | 335,000 | 335,000 | 160,839 |
| 2008/10/27 | 390,000 | 409,000 | 385,000 | 385,000 | 85,461 |
| 2008/10/24 | 459,000 | 463,000 | 434,000 | 435,000 | 99,782 |
| 2008/10/23 | 475,000 | 489,000 | 463,000 | 484,000 | 108,654 |
| 2008/10/22 | 519,000 | 524,000 | 503,000 | 505,000 | 69,728 |
| 2008/10/21 | 550,000 | 557,000 | 543,000 | 549,000 | 76,413 |
| 2008/10/20 | 532,000 | 536,000 | 514,000 | 535,000 | 96,433 |
| 2008/10/17 | 538,000 | 543,000 | 512,000 | 526,000 | 133,357 |
| 2008/10/16 | 552,000 | 557,000 | 522,000 | 528,000 | 124,528 |
| 2008/10/15 | 618,000 | 637,000 | 606,000 | 622,000 | 120,079 |
| 2008/10/14 | 640,000 | 651,000 | 632,000 | 645,000 | 134,750 |
| 2008/10/10 | 531,000 | 578,000 | 531,000 | 552,000 | 117,311 |
| 2008/10/09 | 563,000 | 622,000 | 547,000 | 601,000 | 130,466 |
| 2008/10/08 | 569,000 | 588,000 | 545,000 | 559,000 | 86,972 |
| 2008/10/07 | 580,000 | 615,000 | 568,000 | 598,000 | 111,503 |
| 2008/10/06 | 612,000 | 615,000 | 585,000 | 606,000 | 139,757 |
| 2008/10/03 | 645,000 | 648,000 | 626,000 | 627,000 | 79,104 |
| 2008/10/02 | 665,000 | 672,000 | 631,000 | 638,000 | 114,371 |
| 2008/10/01 | 646,000 | 659,000 | 641,000 | 655,000 | 103,230 |
| 2008/09/30 | 618,000 | 652,000 | 615,000 | 630,000 | 104,467 |
| 2008/09/29 | 691,000 | 698,000 | 674,000 | 678,000 | 87,999 |
| 2008/09/26 | 698,000 | 705,000 | 668,000 | 689,000 | 107,852 |
| 2008/09/25 | 657,000 | 694,000 | 656,000 | 687,000 | 89,600 |
| 2008/09/24 | 670,000 | 700,000 | 648,000 | 684,000 | 119,510 |
| 2008/09/22 | 695,000 | 697,000 | 676,000 | 676,000 | 81,796 |
| 2008/09/19 | 632,000 | 660,000 | 624,000 | 659,000 | 141,936 |
| 2008/09/18 | 584,000 | 594,000 | 564,000 | 582,000 | 120,431 |
| 2008/09/17 | 640,000 | 648,000 | 615,000 | 623,000 | 96,170 |
| 2008/09/16 | 596,000 | 632,000 | 596,000 | 619,000 | 117,686 |
| 2008/09/12 | 674,000 | 690,000 | 667,000 | 686,000 | 103,895 |
| 2008/09/11 | 657,000 | 667,000 | 640,000 | 650,000 | 80,601 |
| 2008/09/10 | 640,000 | 695,000 | 632,000 | 681,000 | 148,878 |
| 2008/09/09 | 650,000 | 662,000 | 640,000 | 660,000 | 97,445 |
| 2008/09/08 | 645,000 | 685,000 | 635,000 | 674,000 | 207,207 |
| 2008/09/05 | 584,000 | 596,000 | 578,000 | 585,000 | 75,573 |
| 2008/09/04 | 640,000 | 651,000 | 614,000 | 614,000 | 74,976 |
| 2008/09/03 | 660,000 | 667,000 | 641,000 | 646,000 | 50,099 |
| 2008/09/02 | 655,000 | 677,000 | 645,000 | 650,000 | 78,368 |
| 2008/09/01 | 660,000 | 666,000 | 651,000 | 654,000 | 34,588 |
| 2008/08/29 | 656,000 | 671,000 | 651,000 | 670,000 | 55,934 |
| 2008/08/28 | 655,000 | 656,000 | 640,000 | 643,000 | 31,380 |
| 2008/08/27 | 648,000 | 662,000 | 647,000 | 649,000 | 40,834 |
| 2008/08/26 | 634,000 | 655,000 | 634,000 | 654,000 | 47,085 |
| 2008/08/25 | 660,000 | 667,000 | 654,000 | 664,000 | 54,111 |
| 2008/08/22 | 651,000 | 653,000 | 633,000 | 637,000 | 80,743 |
| 2008/08/21 | 677,000 | 679,000 | 661,000 | 661,000 | 42,386 |
| 2008/08/20 | 672,000 | 679,000 | 664,000 | 675,000 | 65,138 |
| 2008/08/19 | 678,000 | 689,000 | 677,000 | 682,000 | 46,450 |
| 2008/08/18 | 678,000 | 710,000 | 673,000 | 701,000 | 52,342 |
| 2008/08/15 | 687,000 | 689,000 | 675,000 | 684,000 | 41,030 |
| 2008/08/14 | 680,000 | 693,000 | 672,000 | 677,000 | 44,072 |
| 2008/08/13 | 701,000 | 702,000 | 690,000 | 690,000 | 46,126 |
| 2008/08/12 | 722,000 | 730,000 | 712,000 | 713,000 | 54,843 |
| 2008/08/11 | 712,000 | 719,000 | 702,000 | 712,000 | 55,673 |
| 2008/08/08 | 690,000 | 719,000 | 681,000 | 702,000 | 88,985 |
| 2008/08/07 | 723,000 | 725,000 | 707,000 | 716,000 | 52,224 |
| 2008/08/06 | 744,000 | 752,000 | 722,000 | 740,000 | 81,698 |
| 2008/08/05 | 719,000 | 746,000 | 703,000 | 736,000 | 95,318 |
| 2008/08/04 | 771,000 | 777,000 | 724,000 | 729,000 | 81,976 |
| 2008/08/01 | 808,000 | 809,000 | 765,000 | 783,000 | 110,515 |
| 2008/07/31 | 850,000 | 855,000 | 821,000 | 848,000 | 44,186 |
| 2008/07/30 | 849,000 | 851,000 | 842,000 | 850,000 | 36,461 |
| 2008/07/29 | 821,000 | 836,000 | 810,000 | 833,000 | 52,724 |
| 2008/07/28 | 850,000 | 859,000 | 840,000 | 845,000 | 39,932 |
| 2008/07/25 | 870,000 | 874,000 | 837,000 | 840,000 | 74,820 |
| 2008/07/24 | 891,000 | 895,000 | 876,000 | 892,000 | 53,004 |
| 2008/07/23 | 863,000 | 887,000 | 863,000 | 877,000 | 73,720 |
| 2008/07/22 | 834,000 | 850,000 | 822,000 | 850,000 | 53,750 |
| 2008/07/18 | 845,000 | 849,000 | 820,000 | 824,000 | 62,873 |
| 2008/07/17 | 823,000 | 839,000 | 823,000 | 823,000 | 65,138 |
| 2008/07/16 | 783,000 | 802,000 | 782,000 | 799,000 | 71,208 |
| 2008/07/15 | 815,000 | 819,000 | 784,000 | 784,000 | 66,527 |
| 2008/07/14 | 828,000 | 856,000 | 827,000 | 835,000 | 64,640 |
| 2008/07/11 | 821,000 | 849,000 | 806,000 | 836,000 | 102,517 |
| 2008/07/10 | 787,000 | 832,000 | 778,000 | 831,000 | 80,477 |
| 2008/07/09 | 796,000 | 812,000 | 789,000 | 796,000 | 67,903 |
| 2008/07/08 | 796,000 | 797,000 | 769,000 | 771,000 | 58,930 |
| 2008/07/07 | 766,000 | 806,000 | 763,000 | 804,000 | 55,150 |
| 2008/07/04 | 785,000 | 790,000 | 758,000 | 776,000 | 55,566 |
| 2008/07/03 | 752,000 | 785,000 | 751,000 | 778,000 | 71,623 |
| 2008/07/02 | 792,000 | 796,000 | 760,000 | 762,000 | 77,950 |
| 2008/07/01 | 800,000 | 809,000 | 780,000 | 782,000 | 66,623 |
| 2008/06/30 | 817,000 | 826,000 | 795,000 | 799,000 | 66,620 |
| 2008/06/27 | 823,000 | 835,000 | 811,000 | 823,000 | 81,403 |
| 2008/06/26 | 849,000 | 875,000 | 849,000 | 858,000 | 55,561 |
| 2008/06/25 | 857,000 | 862,000 | 843,000 | 853,000 | 61,746 |
| 2008/06/24 | 866,000 | 884,000 | 856,000 | 866,000 | 50,321 |
| 2008/06/23 | 863,000 | 881,000 | 860,000 | 869,000 | 58,954 |
| 2008/06/20 | 906,000 | 908,000 | 880,000 | 883,000 | 59,509 |
| 2008/06/19 | 926,000 | 928,000 | 892,000 | 896,000 | 72,720 |
| 2008/06/18 | 917,000 | 942,000 | 917,000 | 940,000 | 63,793 |
| 2008/06/17 | 924,000 | 934,000 | 912,000 | 925,000 | 55,079 |
| 2008/06/16 | 896,000 | 917,000 | 882,000 | 915,000 | 66,890 |
| 2008/06/13 | 865,000 | 881,000 | 850,000 | 876,000 | 73,329 |
| 2008/06/12 | 880,000 | 880,000 | 858,000 | 865,000 | 64,591 |
| 2008/06/11 | 900,000 | 901,000 | 877,000 | 890,000 | 49,099 |
| 2008/06/10 | 913,000 | 928,000 | 891,000 | 891,000 | 66,147 |
| 2008/06/09 | 907,000 | 919,000 | 904,000 | 909,000 | 55,408 |
| 2008/06/06 | 960,000 | 964,000 | 937,000 | 937,000 | 50,856 |
| 2008/06/05 | 948,000 | 949,000 | 924,000 | 936,000 | 56,313 |
| 2008/06/04 | 942,000 | 956,000 | 929,000 | 954,000 | 67,676 |
| 2008/06/03 | 930,000 | 956,000 | 922,000 | 934,000 | 102,371 |
| 2008/06/02 | 907,000 | 948,000 | 892,000 | 947,000 | 107,503 |
| 2008/05/30 | 887,000 | 910,000 | 886,000 | 907,000 | 113,750 |
| 2008/05/29 | 846,000 | 872,000 | 846,000 | 867,000 | 89,170 |
| 2008/05/28 | 852,000 | 860,000 | 839,000 | 839,000 | 72,875 |
| 2008/05/27 | 822,000 | 848,000 | 821,000 | 844,000 | 70,624 |
| 2008/05/26 | 825,000 | 833,000 | 815,000 | 815,000 | 53,216 |
| 2008/05/23 | 834,000 | 856,000 | 832,000 | 838,000 | 73,813 |
| 2008/05/22 | 809,000 | 854,000 | 802,000 | 854,000 | 75,552 |
| 2008/05/21 | 829,000 | 838,000 | 817,000 | 821,000 | 58,687 |
| 2008/05/20 | 873,000 | 886,000 | 859,000 | 859,000 | 48,026 |
| 2008/05/19 | 860,000 | 893,000 | 844,000 | 883,000 | 74,878 |
| 2008/05/16 | 895,000 | 897,000 | 867,000 | 876,000 | 72,289 |
| 2008/05/15 | 840,000 | 884,000 | 838,000 | 864,000 | 92,956 |
| 2008/05/14 | 810,000 | 840,000 | 804,000 | 830,000 | 99,097 |
| 2008/05/13 | 841,000 | 847,000 | 831,000 | 838,000 | 67,449 |
| 2008/05/12 | 840,000 | 849,000 | 823,000 | 834,000 | 84,060 |
| 2008/05/09 | 877,000 | 878,000 | 845,000 | 845,000 | 62,129 |
| 2008/05/08 | 882,000 | 882,000 | 872,000 | 873,000 | 76,246 |
| 2008/05/07 | 928,000 | 934,000 | 896,000 | 902,000 | 72,219 |
| 2008/05/02 | 901,000 | 918,000 | 894,000 | 911,000 | 79,605 |
| 2008/05/01 | 885,000 | 890,000 | 864,000 | 871,000 | 77,036 |
| 2008/04/30 | 876,000 | 935,000 | 870,000 | 895,000 | 154,160 |
| 2008/04/28 | 880,000 | 911,000 | 874,000 | 896,000 | 153,596 |
| 2008/04/25 | 784,000 | 830,000 | 781,000 | 821,000 | 118,056 |
| 2008/04/24 | 773,000 | 792,000 | 771,000 | 774,000 | 54,548 |
| 2008/04/23 | 745,000 | 789,000 | 745,000 | 776,000 | 57,378 |
| 2008/04/22 | 777,000 | 785,000 | 762,000 | 763,000 | 46,043 |
| 2008/04/21 | 795,000 | 797,000 | 786,000 | 797,000 | 53,895 |
| 2008/04/18 | 770,000 | 778,000 | 751,000 | 770,000 | 51,490 |
| 2008/04/17 | 766,000 | 783,000 | 764,000 | 769,000 | 72,215 |
| 2008/04/16 | 737,000 | 746,000 | 731,000 | 736,000 | 60,649 |
| 2008/04/15 | 700,000 | 726,000 | 691,000 | 717,000 | 66,737 |
| 2008/04/14 | 701,000 | 705,000 | 698,000 | 701,000 | 79,627 |
| 2008/04/11 | 716,000 | 732,000 | 713,000 | 732,000 | 81,816 |
| 2008/04/10 | 714,000 | 741,000 | 709,000 | 725,000 | 47,577 |
| 2008/04/09 | 747,000 | 749,000 | 715,000 | 727,000 | 44,998 |
| 2008/04/08 | 765,000 | 768,000 | 743,000 | 745,000 | 41,288 |
| 2008/04/07 | 765,000 | 780,000 | 759,000 | 774,000 | 47,956 |
| 2008/04/04 | 760,000 | 780,000 | 755,000 | 769,000 | 66,868 |
| 2008/04/03 | 745,000 | 769,000 | 734,000 | 765,000 | 70,923 |
| 2008/04/02 | 720,000 | 743,000 | 713,000 | 738,000 | 76,708 |
| 2008/04/01 | 670,000 | 683,000 | 657,000 | 677,000 | 47,858 |
| 2008/03/31 | 670,000 | 681,000 | 653,000 | 656,000 | 48,710 |
| 2008/03/28 | 688,000 | 700,000 | 669,000 | 685,000 | 60,507 |
| 2008/03/27 | 696,000 | 706,000 | 685,000 | 688,000 | 50,082 |
| 2008/03/26 | 714,000 | 736,000 | 703,000 | 711,000 | 57,440 |
| 2008/03/25 | 748,000 | 749,000 | 708,000 | 729,000 | 69,636 |
| 2008/03/24 | 714,000 | 751,000 | 706,000 | 739,000 | 56,839 |
| 2008/03/21 | 698,000 | 724,000 | 686,000 | 718,000 | 59,419 |
| 2008/03/19 | 686,000 | 686,000 | 659,000 | 678,000 | 54,915 |
| 2008/03/18 | 644,000 | 658,000 | 637,000 | 646,000 | 54,050 |
| 2008/03/17 | 650,000 | 661,000 | 633,000 | 645,000 | 57,460 |
| 2008/03/14 | 698,000 | 705,000 | 662,000 | 668,000 | 80,051 |
| 2008/03/13 | 703,000 | 706,000 | 669,000 | 678,000 | 65,488 |
| 2008/03/12 | 727,000 | 739,000 | 723,000 | 731,000 | 84,282 |
| 2008/03/11 | 663,000 | 691,000 | 651,000 | 687,000 | 61,654 |
| 2008/03/10 | 664,000 | 688,000 | 664,000 | 680,000 | 52,896 |
| 2008/03/07 | 697,000 | 698,000 | 681,000 | 684,000 | 52,293 |
| 2008/03/06 | 714,000 | 735,000 | 709,000 | 730,000 | 44,063 |
| 2008/03/05 | 716,000 | 722,000 | 702,000 | 707,000 | 39,108 |
| 2008/03/04 | 735,000 | 736,000 | 709,000 | 717,000 | 70,291 |
| 2008/03/03 | 747,000 | 747,000 | 735,000 | 739,000 | 40,565 |
| 2008/02/29 | 785,000 | 789,000 | 762,000 | 772,000 | 46,122 |
| 2008/02/28 | 809,000 | 812,000 | 792,000 | 805,000 | 37,526 |
| 2008/02/27 | 815,000 | 820,000 | 807,000 | 815,000 | 47,467 |
| 2008/02/26 | 822,000 | 826,000 | 795,000 | 799,000 | 47,685 |
| 2008/02/25 | 785,000 | 807,000 | 778,000 | 802,000 | 63,165 |
| 2008/02/22 | 751,000 | 770,000 | 750,000 | 765,000 | 40,168 |
| 2008/02/21 | 761,000 | 774,000 | 748,000 | 763,000 | 49,507 |
| 2008/02/20 | 793,000 | 799,000 | 738,000 | 748,000 | 87,293 |
| 2008/02/19 | 790,000 | 810,000 | 776,000 | 793,000 | 61,351 |
| 2008/02/18 | 776,000 | 795,000 | 767,000 | 770,000 | 33,869 |
| 2008/02/15 | 783,000 | 786,000 | 770,000 | 779,000 | 39,865 |
| 2008/02/14 | 789,000 | 790,000 | 767,000 | 785,000 | 52,851 |
| 2008/02/13 | 800,000 | 802,000 | 757,000 | 762,000 | 42,294 |
| 2008/02/12 | 771,000 | 791,000 | 752,000 | 779,000 | 48,422 |
| 2008/02/08 | 814,000 | 818,000 | 771,000 | 776,000 | 49,136 |
| 2008/02/07 | 801,000 | 810,000 | 781,000 | 804,000 | 43,479 |
| 2008/02/06 | 811,000 | 818,000 | 802,000 | 811,000 | 48,282 |
| 2008/02/05 | 839,000 | 846,000 | 827,000 | 836,000 | 51,817 |
| 2008/02/04 | 837,000 | 852,000 | 832,000 | 841,000 | 50,936 |
| 2008/02/01 | 839,000 | 860,000 | 807,000 | 817,000 | 61,863 |
| 2008/01/31 | 810,000 | 855,000 | 796,000 | 838,000 | 77,181 |
| 2008/01/30 | 836,000 | 862,000 | 815,000 | 848,000 | 84,326 |
| 2008/01/29 | 838,000 | 843,000 | 819,000 | 826,000 | 56,692 |
| 2008/01/28 | 825,000 | 829,000 | 785,000 | 799,000 | 48,041 |
| 2008/01/25 | 787,000 | 847,000 | 787,000 | 844,000 | 95,383 |
| 2008/01/24 | 767,000 | 784,000 | 756,000 | 775,000 | 60,283 |
| 2008/01/23 | 749,000 | 752,000 | 717,000 | 737,000 | 60,706 |
| 2008/01/22 | 729,000 | 740,000 | 700,000 | 700,000 | 65,155 |
| 2008/01/21 | 782,000 | 793,000 | 751,000 | 759,000 | 50,874 |
| 2008/01/18 | 762,000 | 806,000 | 759,000 | 801,000 | 70,282 |
| 2008/01/17 | 822,000 | 825,000 | 763,000 | 802,000 | 94,343 |
| 2008/01/16 | 800,000 | 837,000 | 795,000 | 803,000 | 71,161 |
| 2008/01/15 | 841,000 | 853,000 | 823,000 | 829,000 | 73,312 |
| 2008/01/11 | 851,000 | 859,000 | 820,000 | 836,000 | 70,681 |
| 2008/01/10 | 854,000 | 877,000 | 841,000 | 842,000 | 59,138 |
| 2008/01/09 | 825,000 | 868,000 | 817,000 | 862,000 | 84,781 |
| 2008/01/08 | 789,000 | 845,000 | 785,000 | 845,000 | 77,192 |
| 2008/01/07 | 778,000 | 810,000 | 775,000 | 792,000 | 36,292 |
| 2008/01/04 | 821,000 | 822,000 | 790,000 | 798,000 | 29,425 |