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 |
---|---|---|---|---|---|
2011/12/30 | 224 | 226 | 223 | 226 | 5,542,000 |
2011/12/29 | 222 | 225 | 221 | 224 | 8,281,000 |
2011/12/28 | 226 | 227 | 223 | 223 | 4,730,000 |
2011/12/27 | 224 | 228 | 224 | 226 | 7,886,000 |
2011/12/26 | 232 | 232 | 223 | 224 | 17,149,000 |
2011/12/22 | 231 | 231 | 229 | 230 | 5,976,000 |
2011/12/21 | 231 | 232 | 227 | 230 | 10,641,000 |
2011/12/20 | 229 | 230 | 226 | 228 | 9,972,000 |
2011/12/19 | 233 | 233 | 226 | 228 | 15,640,000 |
2011/12/16 | 237 | 238 | 234 | 236 | 13,840,000 |
2011/12/15 | 239 | 240 | 236 | 237 | 9,179,000 |
2011/12/14 | 244 | 245 | 240 | 241 | 13,668,000 |
2011/12/13 | 245 | 249 | 244 | 247 | 8,639,000 |
2011/12/12 | 248 | 253 | 247 | 251 | 15,305,000 |
2011/12/09 | 241 | 245 | 241 | 244 | 22,235,000 |
2011/12/08 | 247 | 250 | 243 | 244 | 12,360,000 |
2011/12/07 | 244 | 251 | 242 | 249 | 12,418,000 |
2011/12/06 | 243 | 248 | 243 | 244 | 9,650,000 |
2011/12/05 | 248 | 255 | 246 | 248 | 13,240,000 |
2011/12/02 | 242 | 248 | 241 | 247 | 15,158,000 |
2011/12/01 | 239 | 243 | 235 | 241 | 22,111,000 |
2011/11/30 | 231 | 235 | 230 | 231 | 17,565,000 |
2011/11/29 | 235 | 238 | 232 | 236 | 14,426,000 |
2011/11/28 | 236 | 237 | 232 | 233 | 9,231,000 |
2011/11/25 | 230 | 235 | 228 | 230 | 8,859,000 |
2011/11/24 | 230 | 234 | 228 | 229 | 9,913,000 |
2011/11/22 | 232 | 236 | 230 | 234 | 15,169,000 |
2011/11/21 | 239 | 241 | 233 | 235 | 13,116,000 |
2011/11/18 | 245 | 245 | 239 | 243 | 10,764,000 |
2011/11/17 | 240 | 250 | 239 | 249 | 14,486,000 |
2011/11/16 | 253 | 253 | 245 | 247 | 11,809,000 |
2011/11/15 | 255 | 257 | 250 | 252 | 10,968,000 |
2011/11/14 | 254 | 259 | 250 | 255 | 16,444,000 |
2011/11/11 | 254 | 255 | 246 | 250 | 9,816,000 |
2011/11/10 | 258 | 260 | 254 | 255 | 15,685,000 |
2011/11/09 | 256 | 267 | 256 | 266 | 14,976,000 |
2011/11/08 | 258 | 262 | 251 | 252 | 8,564,000 |
2011/11/07 | 259 | 260 | 258 | 259 | 6,145,000 |
2011/11/04 | 259 | 262 | 254 | 257 | 11,199,000 |
2011/11/02 | 258 | 259 | 253 | 255 | 15,366,000 |
2011/11/01 | 268 | 275 | 264 | 267 | 11,882,000 |
2011/10/31 | 274 | 282 | 271 | 272 | 14,096,000 |
2011/10/28 | 272 | 283 | 270 | 277 | 27,267,000 |
2011/10/27 | 250 | 265 | 249 | 264 | 11,341,000 |
2011/10/26 | 249 | 252 | 246 | 249 | 10,715,000 |
2011/10/25 | 261 | 263 | 253 | 253 | 6,976,000 |
2011/10/24 | 259 | 261 | 258 | 260 | 3,574,000 |
2011/10/21 | 258 | 261 | 258 | 259 | 4,434,000 |
2011/10/20 | 256 | 262 | 255 | 261 | 9,460,000 |
2011/10/19 | 259 | 260 | 252 | 254 | 11,683,000 |
2011/10/18 | 256 | 261 | 255 | 259 | 5,315,000 |
2011/10/17 | 268 | 268 | 257 | 260 | 9,040,000 |
2011/10/14 | 260 | 270 | 258 | 264 | 13,998,000 |
2011/10/13 | 259 | 263 | 257 | 263 | 9,775,000 |
2011/10/12 | 254 | 256 | 252 | 255 | 7,160,000 |
2011/10/11 | 260 | 261 | 257 | 259 | 7,915,000 |
2011/10/07 | 253 | 255 | 250 | 252 | 7,569,000 |
2011/10/06 | 244 | 251 | 243 | 248 | 11,801,000 |
2011/10/05 | 247 | 247 | 240 | 242 | 10,325,000 |
2011/10/04 | 250 | 251 | 245 | 246 | 14,274,000 |
2011/10/03 | 250 | 255 | 247 | 255 | 13,369,000 |
2011/09/30 | 261 | 264 | 257 | 259 | 14,469,000 |
2011/09/29 | 255 | 260 | 253 | 260 | 19,851,000 |
2011/09/28 | 245 | 256 | 244 | 255 | 23,810,000 |
2011/09/27 | 251 | 255 | 250 | 255 | 19,418,000 |
2011/09/26 | 249 | 252 | 246 | 249 | 17,202,000 |
2011/09/22 | 249 | 249 | 244 | 246 | 13,444,000 |
2011/09/21 | 252 | 254 | 251 | 252 | 15,129,000 |
2011/09/20 | 249 | 253 | 246 | 249 | 21,370,000 |
2011/09/16 | 249 | 250 | 246 | 250 | 33,393,000 |
2011/09/15 | 240 | 246 | 239 | 246 | 19,355,000 |
2011/09/14 | 237 | 240 | 234 | 235 | 14,488,000 |
2011/09/13 | 237 | 237 | 232 | 235 | 17,746,000 |
2011/09/12 | 233 | 238 | 232 | 236 | 14,693,000 |
2011/09/09 | 236 | 240 | 235 | 240 | 29,457,000 |
2011/09/08 | 238 | 242 | 236 | 237 | 13,872,000 |
2011/09/07 | 231 | 239 | 230 | 237 | 25,986,000 |
2011/09/06 | 236 | 237 | 225 | 227 | 27,349,000 |
2011/09/05 | 246 | 247 | 242 | 243 | 8,843,000 |
2011/09/02 | 254 | 256 | 250 | 251 | 17,302,000 |
2011/09/01 | 261 | 262 | 256 | 257 | 15,881,000 |
2011/08/31 | 253 | 258 | 253 | 258 | 13,005,000 |
2011/08/30 | 251 | 258 | 250 | 255 | 16,396,000 |
2011/08/29 | 251 | 252 | 246 | 247 | 13,047,000 |
2011/08/26 | 249 | 251 | 246 | 250 | 15,367,000 |
2011/08/25 | 250 | 252 | 246 | 247 | 21,024,000 |
2011/08/24 | 253 | 257 | 247 | 248 | 14,679,000 |
2011/08/23 | 253 | 257 | 248 | 251 | 21,507,000 |
2011/08/22 | 253 | 258 | 252 | 253 | 13,103,000 |
2011/08/19 | 256 | 259 | 254 | 255 | 15,071,000 |
2011/08/18 | 265 | 266 | 263 | 264 | 8,614,000 |
2011/08/17 | 263 | 269 | 262 | 267 | 12,079,000 |
2011/08/16 | 271 | 271 | 264 | 267 | 11,280,000 |
2011/08/15 | 268 | 269 | 264 | 268 | 11,868,000 |
2011/08/12 | 270 | 270 | 262 | 264 | 13,655,000 |
2011/08/11 | 261 | 267 | 260 | 267 | 14,546,000 |
2011/08/10 | 273 | 275 | 265 | 268 | 10,665,000 |
2011/08/09 | 262 | 267 | 256 | 267 | 23,568,000 |
2011/08/08 | 274 | 274 | 269 | 272 | 12,199,000 |
2011/08/05 | 278 | 280 | 274 | 277 | 14,794,000 |
2011/08/04 | 286 | 294 | 284 | 289 | 22,516,000 |
2011/08/03 | 288 | 288 | 284 | 288 | 14,734,000 |
2011/08/02 | 299 | 301 | 293 | 296 | 15,806,000 |
2011/08/01 | 292 | 303 | 291 | 297 | 21,720,000 |
2011/07/29 | 285 | 292 | 284 | 284 | 14,457,000 |
2011/07/28 | 284 | 287 | 284 | 286 | 6,313,000 |
2011/07/27 | 291 | 292 | 286 | 290 | 15,095,000 |
2011/07/26 | 295 | 298 | 294 | 295 | 15,501,000 |
2011/07/25 | 297 | 297 | 293 | 294 | 9,034,000 |
2011/07/22 | 292 | 298 | 292 | 294 | 20,017,000 |
2011/07/21 | 289 | 290 | 286 | 287 | 7,197,000 |
2011/07/20 | 288 | 292 | 284 | 287 | 10,141,000 |
2011/07/19 | 283 | 285 | 282 | 284 | 11,202,000 |
2011/07/15 | 285 | 287 | 283 | 286 | 9,562,000 |
2011/07/14 | 287 | 288 | 283 | 284 | 11,357,000 |
2011/07/13 | 286 | 292 | 286 | 288 | 12,769,000 |
2011/07/12 | 291 | 293 | 286 | 288 | 14,318,000 |
2011/07/11 | 294 | 297 | 293 | 296 | 11,853,000 |
2011/07/08 | 304 | 306 | 296 | 298 | 18,841,000 |
2011/07/07 | 297 | 306 | 296 | 302 | 21,280,000 |
2011/07/06 | 291 | 298 | 291 | 298 | 26,953,000 |
2011/07/05 | 289 | 294 | 289 | 293 | 13,041,000 |
2011/07/04 | 289 | 295 | 289 | 292 | 14,146,000 |
2011/07/01 | 284 | 287 | 283 | 285 | 11,447,000 |
2011/06/30 | 281 | 283 | 277 | 279 | 12,686,000 |
2011/06/29 | 277 | 279 | 274 | 277 | 8,836,000 |
2011/06/28 | 272 | 275 | 268 | 272 | 7,378,000 |
2011/06/27 | 274 | 275 | 268 | 270 | 14,604,000 |
2011/06/24 | 270 | 275 | 269 | 274 | 10,782,000 |
2011/06/23 | 267 | 272 | 265 | 267 | 11,075,000 |
2011/06/22 | 266 | 271 | 265 | 269 | 10,082,000 |
2011/06/21 | 263 | 266 | 262 | 265 | 7,486,000 |
2011/06/20 | 259 | 262 | 259 | 260 | 8,620,000 |
2011/06/17 | 262 | 264 | 258 | 261 | 19,211,000 |
2011/06/16 | 259 | 262 | 257 | 259 | 14,754,000 |
2011/06/15 | 265 | 266 | 259 | 261 | 9,132,000 |
2011/06/14 | 255 | 268 | 254 | 265 | 20,710,000 |
2011/06/13 | 253 | 258 | 253 | 257 | 9,605,000 |
2011/06/10 | 260 | 260 | 252 | 254 | 17,132,000 |
2011/06/09 | 253 | 255 | 250 | 255 | 10,042,000 |
2011/06/08 | 255 | 257 | 251 | 254 | 10,956,000 |
2011/06/07 | 256 | 257 | 251 | 254 | 21,877,000 |
2011/06/06 | 260 | 262 | 254 | 255 | 10,525,000 |
2011/06/03 | 266 | 267 | 260 | 261 | 12,350,000 |
2011/06/02 | 271 | 272 | 267 | 269 | 22,886,000 |
2011/06/01 | 279 | 280 | 274 | 276 | 21,611,000 |
2011/05/31 | 273 | 279 | 272 | 279 | 11,182,000 |
2011/05/30 | 275 | 276 | 272 | 274 | 9,784,000 |
2011/05/27 | 279 | 281 | 276 | 277 | 12,405,000 |
2011/05/26 | 279 | 281 | 277 | 278 | 7,509,000 |
2011/05/25 | 282 | 283 | 275 | 279 | 14,698,000 |
2011/05/24 | 272 | 274 | 270 | 274 | 11,362,000 |
2011/05/23 | 276 | 276 | 270 | 272 | 13,659,000 |
2011/05/20 | 282 | 287 | 278 | 279 | 12,695,000 |
2011/05/19 | 289 | 291 | 281 | 282 | 12,121,000 |
2011/05/18 | 285 | 292 | 284 | 289 | 14,472,000 |
2011/05/17 | 282 | 288 | 280 | 281 | 12,808,000 |
2011/05/16 | 285 | 287 | 282 | 285 | 17,329,000 |
2011/05/13 | 295 | 295 | 277 | 284 | 30,642,000 |
2011/05/12 | 287 | 295 | 287 | 293 | 19,967,000 |
2011/05/11 | 288 | 293 | 285 | 291 | 25,779,000 |
2011/05/10 | 286 | 289 | 282 | 284 | 13,695,000 |
2011/05/09 | 285 | 290 | 283 | 287 | 22,127,000 |
2011/05/06 | 285 | 289 | 280 | 281 | 17,756,000 |
2011/05/02 | 280 | 285 | 278 | 284 | 15,627,000 |
2011/04/28 | 282 | 283 | 275 | 276 | 24,190,000 |
2011/04/27 | 284 | 286 | 279 | 281 | 9,174,000 |
2011/04/26 | 283 | 284 | 280 | 281 | 6,335,000 |
2011/04/25 | 284 | 290 | 282 | 284 | 11,514,000 |
2011/04/22 | 283 | 285 | 280 | 281 | 8,444,000 |
2011/04/21 | 284 | 286 | 281 | 282 | 8,663,000 |
2011/04/20 | 284 | 286 | 281 | 281 | 10,068,000 |
2011/04/19 | 278 | 283 | 277 | 282 | 16,732,000 |
2011/04/18 | 290 | 291 | 282 | 282 | 13,888,000 |
2011/04/15 | 296 | 299 | 290 | 292 | 12,527,000 |
2011/04/14 | 295 | 301 | 293 | 298 | 19,350,000 |
2011/04/13 | 295 | 303 | 295 | 298 | 22,935,000 |
2011/04/12 | 292 | 296 | 290 | 295 | 20,016,000 |
2011/04/11 | 292 | 306 | 292 | 300 | 23,776,000 |
2011/04/08 | 277 | 299 | 276 | 296 | 36,113,000 |
2011/04/07 | 286 | 288 | 279 | 282 | 18,009,000 |
2011/04/06 | 290 | 291 | 280 | 283 | 17,892,000 |
2011/04/05 | 284 | 287 | 278 | 285 | 18,863,000 |
2011/04/04 | 299 | 300 | 286 | 288 | 23,953,000 |
2011/04/01 | 296 | 301 | 293 | 296 | 16,744,000 |
2011/03/31 | 292 | 296 | 288 | 295 | 22,812,000 |
2011/03/30 | 283 | 285 | 277 | 284 | 17,394,000 |
2011/03/29 | 292 | 292 | 276 | 281 | 20,790,000 |
2011/03/28 | 295 | 295 | 288 | 292 | 14,602,000 |
2011/03/25 | 304 | 305 | 293 | 297 | 8,191,000 |
2011/03/24 | 302 | 305 | 300 | 302 | 9,261,000 |
2011/03/23 | 308 | 308 | 295 | 298 | 17,134,000 |
2011/03/22 | 312 | 314 | 302 | 311 | 12,102,000 |
2011/03/18 | 283 | 292 | 281 | 289 | 10,789,000 |
2011/03/17 | 268 | 283 | 267 | 277 | 14,706,000 |
2011/03/16 | 275 | 289 | 272 | 283 | 23,632,000 |
2011/03/15 | 280 | 282 | 233 | 260 | 18,775,000 |
2011/03/14 | 296 | 314 | 286 | 296 | 14,019,000 |
2011/03/11 | 331 | 337 | 328 | 328 | 10,838,000 |
2011/03/10 | 341 | 343 | 335 | 336 | 5,877,000 |
2011/03/09 | 343 | 348 | 341 | 344 | 7,293,000 |
2011/03/08 | 345 | 346 | 338 | 341 | 8,156,000 |
2011/03/07 | 345 | 347 | 342 | 344 | 5,719,000 |
2011/03/04 | 354 | 356 | 349 | 349 | 7,069,000 |
2011/03/03 | 347 | 349 | 345 | 346 | 5,221,000 |
2011/03/02 | 354 | 355 | 346 | 347 | 8,305,000 |
2011/03/01 | 356 | 362 | 352 | 362 | 10,978,000 |
2011/02/28 | 342 | 348 | 338 | 348 | 9,520,000 |
2011/02/25 | 336 | 339 | 334 | 339 | 5,854,000 |
2011/02/24 | 336 | 344 | 334 | 335 | 9,860,000 |
2011/02/23 | 337 | 343 | 335 | 336 | 11,208,000 |
2011/02/22 | 351 | 351 | 342 | 343 | 10,571,000 |
2011/02/21 | 357 | 358 | 353 | 356 | 4,545,000 |
2011/02/18 | 356 | 360 | 354 | 357 | 7,908,000 |
2011/02/17 | 356 | 358 | 351 | 353 | 7,367,000 |
2011/02/16 | 349 | 356 | 349 | 353 | 8,467,000 |
2011/02/15 | 351 | 351 | 347 | 349 | 5,650,000 |
2011/02/14 | 352 | 357 | 348 | 352 | 8,441,000 |
2011/02/10 | 344 | 350 | 344 | 347 | 13,357,000 |
2011/02/09 | 348 | 353 | 346 | 347 | 10,018,000 |
2011/02/08 | 341 | 349 | 339 | 346 | 11,019,000 |
2011/02/07 | 340 | 343 | 335 | 336 | 8,356,000 |
2011/02/04 | 340 | 345 | 336 | 337 | 5,786,000 |
2011/02/03 | 337 | 341 | 333 | 336 | 4,516,000 |
2011/02/02 | 332 | 343 | 332 | 340 | 11,648,000 |
2011/02/01 | 333 | 334 | 325 | 328 | 8,032,000 |
2011/01/31 | 332 | 336 | 329 | 330 | 7,725,000 |
2011/01/28 | 345 | 345 | 335 | 337 | 10,090,000 |
2011/01/27 | 349 | 351 | 341 | 346 | 14,615,000 |
2011/01/26 | 352 | 354 | 348 | 350 | 7,610,000 |
2011/01/25 | 349 | 357 | 347 | 354 | 16,355,000 |
2011/01/24 | 343 | 346 | 336 | 344 | 11,387,000 |
2011/01/21 | 350 | 350 | 339 | 341 | 7,644,000 |
2011/01/20 | 349 | 352 | 347 | 349 | 7,475,000 |
2011/01/19 | 353 | 356 | 349 | 353 | 6,315,000 |
2011/01/18 | 345 | 355 | 345 | 351 | 6,567,000 |
2011/01/17 | 353 | 353 | 346 | 349 | 4,406,000 |
2011/01/14 | 351 | 359 | 350 | 351 | 9,294,000 |
2011/01/13 | 345 | 358 | 345 | 354 | 23,763,000 |
2011/01/12 | 338 | 343 | 336 | 337 | 14,779,000 |
2011/01/11 | 334 | 340 | 333 | 337 | 7,616,000 |
2011/01/07 | 343 | 346 | 338 | 339 | 11,120,000 |
2011/01/06 | 337 | 346 | 337 | 344 | 8,808,000 |
2011/01/05 | 337 | 339 | 334 | 334 | 5,754,000 |
2011/01/04 | 342 | 343 | 339 | 341 | 5,213,000 |