日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井住友トラストグループ(8309)の株価時系列情報

三井住友トラストグループ(8309)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 1,014 1,026 1,010 1,024 1,802,000
2004/12/29 1,017 1,025 1,013 1,018 3,784,000
2004/12/28 998 1,017 992 1,011 4,652,000
2004/12/27 982 1,004 977 1,001 4,295,000
2004/12/24 978 990 976 986 4,029,000
2004/12/22 985 993 961 970 8,924,000
2004/12/21 949 970 945 965 6,136,000
2004/12/20 940 952 933 943 4,188,000
2004/12/17 918 940 915 936 5,626,000
2004/12/16 908 926 900 923 7,320,000
2004/12/15 904 917 892 898 6,238,000
2004/12/14 886 899 873 898 5,134,000
2004/12/13 857 885 855 884 5,544,000
2004/12/10 847 852 835 839 7,956,000
2004/12/09 881 886 841 857 4,478,000
2004/12/08 865 879 855 876 6,444,000
2004/12/07 849 890 849 875 11,162,000
2004/12/06 805 842 797 839 7,294,000
2004/12/03 807 808 798 800 2,268,000
2004/12/02 810 813 798 804 3,575,000
2004/12/01 786 804 780 801 2,783,000
2004/11/30 783 791 781 787 1,879,000
2004/11/29 783 798 783 796 1,572,000
2004/11/26 776 791 771 782 1,713,000
2004/11/25 775 783 771 781 1,441,000
2004/11/24 772 795 771 785 1,163,000
2004/11/22 785 786 772 777 1,877,000
2004/11/19 801 805 787 791 1,956,000
2004/11/18 809 814 795 797 3,390,000
2004/11/17 800 808 792 802 3,990,000
2004/11/16 808 816 802 810 8,188,000
2004/11/15 785 804 783 798 4,318,000
2004/11/12 744 774 744 772 2,909,000
2004/11/11 769 772 754 754 1,351,000
2004/11/10 768 774 763 770 2,093,000
2004/11/09 765 768 757 765 2,160,000
2004/11/08 768 778 765 767 3,859,000
2004/11/05 765 773 759 766 3,672,000
2004/11/04 776 776 761 765 3,669,000
2004/11/02 724 750 724 746 3,797,000
2004/11/01 725 725 709 714 1,945,000
2004/10/29 719 729 711 729 3,120,000
2004/10/28 708 719 702 715 3,036,000
2004/10/27 708 710 691 691 2,222,000
2004/10/26 691 710 688 700 2,267,000
2004/10/25 686 700 675 696 2,906,000
2004/10/22 691 700 685 694 2,531,000
2004/10/21 686 695 684 687 2,640,000
2004/10/20 702 706 690 696 2,659,000
2004/10/19 712 718 706 707 2,434,000
2004/10/18 718 718 704 709 1,607,000
2004/10/15 713 723 703 719 3,510,000
2004/10/14 744 749 732 733 2,407,000
2004/10/13 750 757 750 751 1,207,000
2004/10/12 744 760 744 748 2,692,000
2004/10/08 750 762 741 754 2,848,000
2004/10/07 777 777 749 757 2,725,000
2004/10/06 734 769 732 769 6,416,000
2004/10/05 744 746 720 736 3,024,000
2004/10/04 743 748 735 745 4,609,000
2004/10/01 725 730 711 723 3,124,000
2004/09/30 683 705 678 695 6,383,000
2004/09/29 680 695 660 671 5,970,000
2004/09/28 648 671 645 660 5,891,000
2004/09/27 684 684 661 668 2,638,000
2004/09/24 700 700 678 683 2,427,000
2004/09/22 703 708 697 699 3,944,000
2004/09/21 725 732 709 709 3,224,000
2004/09/17 748 748 733 733 2,002,000
2004/09/16 747 762 743 746 2,085,000
2004/09/15 765 776 759 761 1,347,000
2004/09/14 777 783 769 773 1,365,000
2004/09/13 777 786 766 774 1,274,000
2004/09/10 770 777 757 767 4,524,000
2004/09/09 789 794 778 780 1,683,000
2004/09/08 798 798 785 789 1,378,000
2004/09/07 798 802 779 790 1,984,000
2004/09/06 785 798 779 795 1,847,000
2004/09/03 787 790 781 784 1,610,000
2004/09/02 789 789 777 786 1,687,000
2004/09/01 787 789 777 781 2,079,000
2004/08/31 783 786 763 786 2,328,000
2004/08/30 765 784 757 782 1,865,000
2004/08/27 765 768 752 765 1,749,000
2004/08/26 755 764 750 755 3,725,000
2004/08/25 718 746 716 739 3,770,000
2004/08/24 725 725 695 711 1,851,000
2004/08/23 715 723 708 718 2,127,000
2004/08/20 695 715 691 705 1,939,000
2004/08/19 700 709 681 703 2,175,000
2004/08/18 704 706 667 687 2,670,000
2004/08/17 703 715 691 700 2,802,000
2004/08/16 711 711 676 685 3,923,000
2004/08/13 733 738 712 716 2,501,000
2004/08/12 755 767 748 753 1,957,000
2004/08/11 760 766 750 758 2,662,000
2004/08/10 700 736 698 732 2,381,000
2004/08/09 693 706 691 698 2,438,000
2004/08/06 712 722 705 713 3,252,000
2004/08/05 753 754 726 732 2,946,000
2004/08/04 776 778 725 744 4,545,000
2004/08/03 770 783 763 775 2,351,000
2004/08/02 787 790 770 778 1,618,000
2004/07/30 773 790 770 780 2,512,000
2004/07/29 795 795 765 783 2,386,000
2004/07/28 800 802 777 785 4,383,000
2004/07/27 822 843 803 810 3,238,000
2004/07/26 819 827 818 822 2,961,000
2004/07/23 818 840 814 834 6,292,000
2004/07/22 802 814 793 808 2,220,000
2004/07/21 805 808 792 802 1,581,000
2004/07/20 801 820 793 806 3,697,000
2004/07/16 820 820 799 811 3,008,000
2004/07/15 810 828 809 822 5,199,000
2004/07/14 846 846 808 820 10,217,000
2004/07/13 775 796 771 796 1,649,000
2004/07/12 774 792 762 783 2,834,000
2004/07/09 734 773 728 770 4,718,000
2004/07/08 736 742 727 734 1,954,000
2004/07/07 739 753 721 740 3,114,000
2004/07/06 759 761 737 739 2,964,000
2004/07/05 765 770 753 759 2,362,000
2004/07/02 761 777 761 775 2,237,000
2004/07/01 805 805 778 784 2,744,000
2004/06/30 801 809 792 800 2,035,000
2004/06/29 807 807 800 801 2,456,000
2004/06/28 785 804 775 804 2,000,000
2004/06/25 769 784 758 781 1,869,000
2004/06/24 764 775 754 772 3,106,000
2004/06/23 788 789 758 758 2,658,000
2004/06/22 778 780 767 778 1,421,000
2004/06/21 778 792 769 779 3,031,000
2004/06/18 803 803 770 777 1,837,000
2004/06/17 808 808 796 797 2,321,000
2004/06/16 801 812 793 809 3,932,000
2004/06/15 782 784 760 771 2,642,000
2004/06/14 802 806 783 792 1,929,000
2004/06/11 789 804 781 800 6,229,000
2004/06/10 774 790 760 779 3,578,000
2004/06/09 791 792 770 783 1,854,000
2004/06/08 801 801 781 792 2,598,000
2004/06/07 741 788 740 781 4,602,000
2004/06/04 754 759 725 737 2,957,000
2004/06/03 752 766 742 753 4,016,000
2004/06/02 750 755 737 747 2,258,000
2004/06/01 745 760 737 758 3,383,000
2004/05/31 738 743 722 738 2,758,000
2004/05/28 734 743 724 735 4,415,000
2004/05/27 715 724 700 714 2,790,000
2004/05/26 740 745 707 717 2,838,000
2004/05/25 741 743 707 722 7,361,000
2004/05/24 679 735 678 731 5,853,000
2004/05/21 666 688 666 677 2,542,000
2004/05/20 655 694 640 665 5,174,000
2004/05/19 623 645 615 639 3,074,000
2004/05/18 565 609 563 603 4,120,000
2004/05/17 594 602 541 553 8,112,000
2004/05/14 652 669 616 636 2,484,000
2004/05/13 680 680 653 662 1,842,000
2004/05/12 666 685 652 680 3,535,000
2004/05/11 651 690 636 646 4,939,000
2004/05/10 714 717 644 671 3,474,000
2004/05/07 720 754 719 744 2,315,000
2004/05/06 789 789 738 740 2,641,000
2004/04/30 763 787 759 781 2,825,000
2004/04/28 809 821 800 803 3,514,000
2004/04/27 775 790 766 785 1,324,000
2004/04/26 757 790 754 775 2,282,000
2004/04/23 762 770 738 767 2,447,000
2004/04/22 796 808 762 770 2,229,000
2004/04/21 790 815 783 800 2,307,000
2004/04/20 755 804 755 800 3,530,000
2004/04/19 796 796 702 765 5,689,000
2004/04/16 809 814 777 796 4,114,000
2004/04/15 856 864 803 814 4,739,000
2004/04/14 837 873 825 866 6,455,000
2004/04/13 825 839 821 829 4,946,000
2004/04/12 795 814 780 811 3,293,000
2004/04/09 786 793 772 785 3,069,000
2004/04/08 801 817 793 796 5,180,000
2004/04/07 758 816 755 800 8,506,000
2004/04/06 724 759 724 758 5,843,000
2004/04/05 730 730 714 724 1,674,000
2004/04/02 733 735 726 733 1,532,000
2004/04/01 728 733 719 730 3,026,000
2004/03/31 700 719 689 719 3,538,000
2004/03/30 722 729 698 710 2,496,000
2004/03/29 738 738 705 732 1,998,000
2004/03/26 720 728 696 728 4,039,000
2004/03/25 710 718 700 715 4,759,000
2004/03/24 673 700 660 700 4,174,000
2004/03/23 635 654 622 653 3,387,000
2004/03/22 647 659 639 645 2,803,000
2004/03/19 647 660 640 655 4,469,000
2004/03/18 680 688 651 660 9,246,000
2004/03/17 610 644 609 641 5,997,000
2004/03/16 599 633 591 610 7,646,000
2004/03/15 577 603 572 600 4,471,000
2004/03/12 569 577 558 567 5,048,000
2004/03/11 560 586 556 579 3,440,000
2004/03/10 564 576 556 573 3,751,000
2004/03/09 545 564 540 564 4,194,000
2004/03/08 567 573 555 555 3,478,000
2004/03/05 581 589 555 577 4,957,000
2004/03/04 540 581 539 580 6,363,000
2004/03/03 539 547 531 540 5,267,000
2004/03/02 545 546 524 539 4,019,000
2004/03/01 500 535 499 530 6,034,000
2004/02/27 482 492 480 490 3,182,000
2004/02/26 480 482 474 482 3,446,000
2004/02/25 481 486 466 470 1,746,000
2004/02/24 494 496 483 486 1,792,000
2004/02/23 490 502 486 502 1,890,000
2004/02/20 499 500 489 495 1,710,000
2004/02/19 512 515 497 498 3,185,000
2004/02/18 520 520 509 512 3,128,000
2004/02/17 515 516 507 510 2,009,000
2004/02/16 524 524 516 517 1,845,000
2004/02/13 517 523 515 519 3,433,000
2004/02/12 504 516 502 516 3,229,000
2004/02/10 501 507 497 502 1,487,000
2004/02/09 511 516 497 507 2,051,000
2004/02/06 506 509 503 507 1,870,000
2004/02/05 497 507 497 501 2,133,000
2004/02/04 510 517 497 505 2,341,000
2004/02/03 533 536 513 520 2,610,000
2004/02/02 533 548 532 536 1,128,000
2004/01/30 555 557 535 542 2,116,000
2004/01/29 568 573 554 555 1,652,000
2004/01/28 570 581 568 581 941,000
2004/01/27 582 589 575 581 1,067,000
2004/01/26 570 581 562 578 2,177,000
2004/01/23 581 600 576 600 1,345,000
2004/01/22 590 594 574 574 1,621,000
2004/01/21 598 600 588 588 1,050,000
2004/01/20 605 606 597 597 1,546,000
2004/01/19 605 608 596 607 1,125,000
2004/01/16 579 600 578 600 1,110,000
2004/01/15 594 598 573 576 1,082,000
2004/01/14 581 608 580 604 656,000
2004/01/13 605 615 586 598 1,145,000
2004/01/09 626 626 602 615 1,615,000
2004/01/08 610 629 606 616 1,919,000
2004/01/07 604 610 599 610 1,459,000
2004/01/06 613 615 600 606 1,605,000
2004/01/05 610 612 601 603 1,228,000

このページの先頭へ