三井住友トラスト・ホールディングス(8309)の株価時系列情報
三井住友トラスト・ホールディングス(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 |
---|---|---|---|---|---|
2012/12/28 | 299 | 302 | 289 | 301 | 20,808,000 |
2012/12/27 | 302 | 306 | 296 | 296 | 23,241,000 |
2012/12/26 | 298 | 302 | 296 | 300 | 16,668,000 |
2012/12/25 | 304 | 305 | 296 | 297 | 18,040,000 |
2012/12/21 | 301 | 307 | 294 | 298 | 29,051,000 |
2012/12/20 | 296 | 301 | 294 | 296 | 29,984,000 |
2012/12/19 | 289 | 296 | 289 | 294 | 30,042,000 |
2012/12/18 | 279 | 292 | 278 | 284 | 34,304,000 |
2012/12/17 | 279 | 281 | 274 | 279 | 20,287,000 |
2012/12/14 | 269 | 272 | 265 | 271 | 32,392,000 |
2012/12/13 | 264 | 271 | 263 | 266 | 23,757,000 |
2012/12/12 | 255 | 260 | 255 | 258 | 13,989,000 |
2012/12/11 | 257 | 257 | 254 | 254 | 9,750,000 |
2012/12/10 | 259 | 262 | 255 | 256 | 13,975,000 |
2012/12/07 | 253 | 260 | 252 | 260 | 25,734,000 |
2012/12/06 | 253 | 255 | 252 | 252 | 13,137,000 |
2012/12/05 | 249 | 253 | 248 | 251 | 13,983,000 |
2012/12/04 | 251 | 252 | 248 | 250 | 8,115,000 |
2012/12/03 | 254 | 256 | 250 | 252 | 10,635,000 |
2012/11/30 | 254 | 257 | 249 | 250 | 19,266,000 |
2012/11/29 | 252 | 254 | 251 | 251 | 8,803,000 |
2012/11/28 | 252 | 254 | 249 | 251 | 11,576,000 |
2012/11/27 | 250 | 255 | 249 | 254 | 15,591,000 |
2012/11/26 | 253 | 257 | 249 | 250 | 15,599,000 |
2012/11/22 | 251 | 252 | 249 | 251 | 10,948,000 |
2012/11/21 | 250 | 253 | 246 | 249 | 13,753,000 |
2012/11/20 | 253 | 254 | 247 | 248 | 14,455,000 |
2012/11/19 | 255 | 258 | 251 | 252 | 17,832,000 |
2012/11/16 | 240 | 255 | 240 | 251 | 29,258,000 |
2012/11/15 | 228 | 238 | 226 | 236 | 19,514,000 |
2012/11/14 | 232 | 234 | 226 | 229 | 12,816,000 |
2012/11/13 | 232 | 235 | 230 | 234 | 7,910,000 |
2012/11/12 | 233 | 236 | 232 | 234 | 7,700,000 |
2012/11/09 | 233 | 236 | 232 | 234 | 13,305,000 |
2012/11/08 | 233 | 236 | 232 | 234 | 12,643,000 |
2012/11/07 | 238 | 239 | 236 | 237 | 14,389,000 |
2012/11/06 | 236 | 237 | 233 | 235 | 8,216,000 |
2012/11/05 | 237 | 240 | 236 | 237 | 5,456,000 |
2012/11/02 | 243 | 243 | 238 | 241 | 14,257,000 |
2012/11/01 | 241 | 244 | 238 | 241 | 15,825,000 |
2012/10/31 | 237 | 242 | 234 | 242 | 25,093,000 |
2012/10/30 | 237 | 239 | 233 | 233 | 22,377,000 |
2012/10/29 | 235 | 237 | 234 | 237 | 14,199,000 |
2012/10/26 | 238 | 239 | 231 | 232 | 13,873,000 |
2012/10/25 | 237 | 239 | 235 | 239 | 15,156,000 |
2012/10/24 | 230 | 236 | 230 | 234 | 15,870,000 |
2012/10/23 | 240 | 240 | 233 | 235 | 14,696,000 |
2012/10/22 | 228 | 238 | 228 | 236 | 16,053,000 |
2012/10/19 | 233 | 235 | 230 | 231 | 23,432,000 |
2012/10/18 | 230 | 236 | 230 | 234 | 30,558,000 |
2012/10/17 | 227 | 231 | 225 | 228 | 16,749,000 |
2012/10/16 | 224 | 228 | 223 | 226 | 14,462,000 |
2012/10/15 | 222 | 223 | 219 | 221 | 15,885,000 |
2012/10/12 | 217 | 221 | 216 | 220 | 14,157,000 |
2012/10/11 | 217 | 220 | 215 | 217 | 23,364,000 |
2012/10/10 | 221 | 222 | 219 | 219 | 10,198,000 |
2012/10/09 | 230 | 230 | 223 | 224 | 12,786,000 |
2012/10/05 | 228 | 233 | 227 | 233 | 16,412,000 |
2012/10/04 | 224 | 229 | 223 | 226 | 22,505,000 |
2012/10/03 | 225 | 226 | 222 | 223 | 11,985,000 |
2012/10/02 | 228 | 229 | 225 | 226 | 8,025,000 |
2012/10/01 | 228 | 229 | 224 | 227 | 13,063,000 |
2012/09/28 | 235 | 236 | 230 | 232 | 16,500,000 |
2012/09/27 | 230 | 237 | 229 | 234 | 9,516,000 |
2012/09/26 | 233 | 235 | 230 | 231 | 13,370,000 |
2012/09/25 | 239 | 241 | 237 | 240 | 13,923,000 |
2012/09/24 | 238 | 242 | 237 | 240 | 12,493,000 |
2012/09/21 | 237 | 240 | 236 | 237 | 13,038,000 |
2012/09/20 | 241 | 245 | 238 | 238 | 18,467,000 |
2012/09/19 | 239 | 247 | 239 | 241 | 19,560,000 |
2012/09/18 | 245 | 245 | 239 | 241 | 16,179,000 |
2012/09/14 | 234 | 245 | 232 | 243 | 25,246,000 |
2012/09/13 | 226 | 232 | 225 | 230 | 8,857,000 |
2012/09/12 | 222 | 228 | 222 | 227 | 15,303,000 |
2012/09/11 | 224 | 225 | 221 | 223 | 8,386,000 |
2012/09/10 | 224 | 228 | 223 | 227 | 6,090,000 |
2012/09/07 | 223 | 226 | 221 | 225 | 13,890,000 |
2012/09/06 | 215 | 217 | 213 | 217 | 11,837,000 |
2012/09/05 | 217 | 218 | 214 | 215 | 9,868,000 |
2012/09/04 | 218 | 218 | 215 | 217 | 8,545,000 |
2012/09/03 | 218 | 220 | 215 | 218 | 12,088,000 |
2012/08/31 | 219 | 222 | 217 | 218 | 9,635,000 |
2012/08/30 | 224 | 226 | 221 | 223 | 10,160,000 |
2012/08/29 | 218 | 225 | 218 | 225 | 10,872,000 |
2012/08/28 | 219 | 221 | 216 | 217 | 9,010,000 |
2012/08/27 | 221 | 222 | 219 | 219 | 5,948,000 |
2012/08/24 | 222 | 223 | 220 | 220 | 8,152,000 |
2012/08/23 | 222 | 226 | 222 | 225 | 12,835,000 |
2012/08/22 | 220 | 223 | 219 | 222 | 9,860,000 |
2012/08/21 | 220 | 223 | 219 | 221 | 15,648,000 |
2012/08/20 | 228 | 228 | 219 | 220 | 14,961,000 |
2012/08/17 | 220 | 227 | 220 | 227 | 12,251,000 |
2012/08/16 | 219 | 222 | 218 | 220 | 14,111,000 |
2012/08/15 | 226 | 226 | 215 | 218 | 21,932,000 |
2012/08/14 | 228 | 230 | 223 | 228 | 13,718,000 |
2012/08/13 | 226 | 229 | 225 | 225 | 8,530,000 |
2012/08/10 | 228 | 229 | 223 | 225 | 11,063,000 |
2012/08/09 | 224 | 228 | 222 | 228 | 14,277,000 |
2012/08/08 | 228 | 231 | 217 | 221 | 19,545,000 |
2012/08/07 | 220 | 227 | 219 | 226 | 13,264,000 |
2012/08/06 | 220 | 223 | 219 | 219 | 10,703,000 |
2012/08/03 | 214 | 218 | 214 | 215 | 14,274,000 |
2012/08/02 | 215 | 221 | 214 | 218 | 17,044,000 |
2012/08/01 | 220 | 220 | 212 | 216 | 16,305,000 |
2012/07/31 | 227 | 228 | 223 | 226 | 23,646,000 |
2012/07/30 | 234 | 234 | 229 | 233 | 10,336,000 |
2012/07/27 | 225 | 229 | 224 | 228 | 14,236,000 |
2012/07/26 | 214 | 222 | 213 | 220 | 22,207,000 |
2012/07/25 | 219 | 219 | 213 | 214 | 15,568,000 |
2012/07/24 | 220 | 222 | 218 | 221 | 16,817,000 |
2012/07/23 | 221 | 226 | 220 | 221 | 14,326,000 |
2012/07/20 | 235 | 237 | 224 | 228 | 18,671,000 |
2012/07/19 | 238 | 241 | 237 | 240 | 12,282,000 |
2012/07/18 | 241 | 242 | 233 | 235 | 13,812,000 |
2012/07/17 | 238 | 245 | 237 | 241 | 23,080,000 |
2012/07/13 | 239 | 239 | 236 | 237 | 13,546,000 |
2012/07/12 | 243 | 243 | 238 | 239 | 16,887,000 |
2012/07/11 | 237 | 241 | 235 | 241 | 15,279,000 |
2012/07/10 | 240 | 244 | 237 | 237 | 14,716,000 |
2012/07/09 | 242 | 244 | 239 | 239 | 18,685,000 |
2012/07/06 | 248 | 251 | 245 | 247 | 17,844,000 |
2012/07/05 | 242 | 248 | 241 | 247 | 23,194,000 |
2012/07/04 | 242 | 244 | 240 | 241 | 11,552,000 |
2012/07/03 | 240 | 244 | 239 | 241 | 17,841,000 |
2012/07/02 | 239 | 241 | 236 | 241 | 15,615,000 |
2012/06/29 | 234 | 240 | 232 | 236 | 19,846,000 |
2012/06/28 | 229 | 235 | 229 | 235 | 16,301,000 |
2012/06/27 | 222 | 227 | 221 | 226 | 12,048,000 |
2012/06/26 | 223 | 227 | 219 | 221 | 16,895,000 |
2012/06/25 | 230 | 230 | 225 | 225 | 8,742,000 |
2012/06/22 | 223 | 230 | 222 | 227 | 15,081,000 |
2012/06/21 | 225 | 229 | 222 | 227 | 21,644,000 |
2012/06/20 | 216 | 224 | 216 | 221 | 17,157,000 |
2012/06/19 | 214 | 217 | 212 | 212 | 14,856,000 |
2012/06/18 | 222 | 223 | 217 | 218 | 11,663,000 |
2012/06/15 | 209 | 217 | 208 | 214 | 25,691,000 |
2012/06/14 | 204 | 207 | 203 | 206 | 18,146,000 |
2012/06/13 | 204 | 207 | 203 | 203 | 18,573,000 |
2012/06/12 | 201 | 204 | 200 | 204 | 13,815,000 |
2012/06/11 | 205 | 207 | 203 | 206 | 9,414,000 |
2012/06/08 | 206 | 206 | 199 | 201 | 19,497,000 |
2012/06/07 | 207 | 207 | 203 | 205 | 16,115,000 |
2012/06/06 | 194 | 202 | 193 | 200 | 20,806,000 |
2012/06/05 | 192 | 196 | 190 | 195 | 12,362,000 |
2012/06/04 | 188 | 190 | 188 | 189 | 12,658,000 |
2012/06/01 | 195 | 200 | 194 | 195 | 16,313,000 |
2012/05/31 | 198 | 201 | 197 | 198 | 18,565,000 |
2012/05/30 | 205 | 205 | 200 | 201 | 13,010,000 |
2012/05/29 | 204 | 207 | 203 | 207 | 10,779,000 |
2012/05/28 | 205 | 207 | 204 | 205 | 11,721,000 |
2012/05/25 | 208 | 209 | 203 | 206 | 12,276,000 |
2012/05/24 | 202 | 207 | 201 | 206 | 17,870,000 |
2012/05/23 | 208 | 209 | 204 | 204 | 15,505,000 |
2012/05/22 | 210 | 212 | 209 | 211 | 11,854,000 |
2012/05/21 | 208 | 211 | 207 | 209 | 11,280,000 |
2012/05/18 | 210 | 213 | 208 | 209 | 18,580,000 |
2012/05/17 | 212 | 221 | 209 | 218 | 20,145,000 |
2012/05/16 | 220 | 222 | 212 | 213 | 18,831,000 |
2012/05/15 | 222 | 224 | 218 | 222 | 19,122,000 |
2012/05/14 | 223 | 227 | 221 | 223 | 14,327,000 |
2012/05/11 | 230 | 230 | 223 | 225 | 17,464,000 |
2012/05/10 | 231 | 235 | 230 | 231 | 18,725,000 |
2012/05/09 | 230 | 233 | 229 | 231 | 21,526,000 |
2012/05/08 | 227 | 233 | 225 | 231 | 13,495,000 |
2012/05/07 | 226 | 228 | 224 | 225 | 21,215,000 |
2012/05/02 | 234 | 236 | 233 | 234 | 14,560,000 |
2012/05/01 | 235 | 235 | 231 | 232 | 12,229,000 |
2012/04/27 | 239 | 243 | 234 | 236 | 18,380,000 |
2012/04/26 | 240 | 242 | 237 | 239 | 12,338,000 |
2012/04/25 | 239 | 240 | 236 | 237 | 11,201,000 |
2012/04/24 | 237 | 239 | 235 | 235 | 14,878,000 |
2012/04/23 | 244 | 245 | 239 | 240 | 21,722,000 |
2012/04/20 | 247 | 247 | 241 | 244 | 17,336,000 |
2012/04/19 | 245 | 248 | 244 | 248 | 20,915,000 |
2012/04/18 | 247 | 250 | 247 | 248 | 17,470,000 |
2012/04/17 | 245 | 246 | 242 | 242 | 8,583,000 |
2012/04/16 | 246 | 247 | 244 | 245 | 11,377,000 |
2012/04/13 | 251 | 255 | 248 | 251 | 28,960,000 |
2012/04/12 | 247 | 250 | 246 | 249 | 17,227,000 |
2012/04/11 | 246 | 248 | 244 | 246 | 22,124,000 |
2012/04/10 | 252 | 256 | 250 | 251 | 19,305,000 |
2012/04/09 | 251 | 254 | 250 | 251 | 11,390,000 |
2012/04/06 | 256 | 259 | 255 | 256 | 12,839,000 |
2012/04/05 | 255 | 259 | 254 | 258 | 19,309,000 |
2012/04/04 | 261 | 264 | 258 | 260 | 18,534,000 |
2012/04/03 | 264 | 266 | 261 | 263 | 19,965,000 |
2012/04/02 | 268 | 269 | 265 | 266 | 21,782,000 |
2012/03/30 | 265 | 266 | 262 | 264 | 28,278,000 |
2012/03/29 | 270 | 272 | 267 | 270 | 22,777,000 |
2012/03/28 | 273 | 275 | 271 | 274 | 16,521,000 |
2012/03/27 | 274 | 279 | 273 | 279 | 24,313,000 |
2012/03/26 | 276 | 279 | 271 | 271 | 21,998,000 |
2012/03/23 | 276 | 278 | 275 | 278 | 17,163,000 |
2012/03/22 | 280 | 287 | 278 | 283 | 39,048,000 |
2012/03/21 | 288 | 291 | 273 | 277 | 49,073,000 |
2012/03/19 | 289 | 294 | 289 | 292 | 19,680,000 |
2012/03/16 | 285 | 292 | 283 | 292 | 24,672,000 |
2012/03/15 | 293 | 295 | 284 | 290 | 31,819,000 |
2012/03/14 | 288 | 294 | 288 | 291 | 26,335,000 |
2012/03/13 | 278 | 285 | 277 | 280 | 35,683,000 |
2012/03/12 | 284 | 285 | 278 | 280 | 13,296,000 |
2012/03/09 | 280 | 285 | 276 | 284 | 28,104,000 |
2012/03/08 | 273 | 278 | 272 | 277 | 27,622,000 |
2012/03/07 | 267 | 275 | 267 | 272 | 28,936,000 |
2012/03/06 | 277 | 279 | 272 | 276 | 27,113,000 |
2012/03/05 | 285 | 287 | 277 | 278 | 22,445,000 |
2012/03/02 | 285 | 287 | 282 | 285 | 19,091,000 |
2012/03/01 | 284 | 290 | 278 | 283 | 36,691,000 |
2012/02/29 | 289 | 293 | 281 | 282 | 33,684,000 |
2012/02/28 | 282 | 286 | 278 | 284 | 31,926,000 |
2012/02/27 | 292 | 295 | 286 | 286 | 18,381,000 |
2012/02/24 | 286 | 291 | 283 | 286 | 25,250,000 |
2012/02/23 | 278 | 288 | 273 | 284 | 36,990,000 |
2012/02/22 | 274 | 282 | 274 | 280 | 18,935,000 |
2012/02/21 | 280 | 285 | 273 | 275 | 21,599,000 |
2012/02/20 | 278 | 284 | 275 | 279 | 20,881,000 |
2012/02/17 | 274 | 276 | 269 | 272 | 20,903,000 |
2012/02/16 | 268 | 272 | 266 | 267 | 17,881,000 |
2012/02/15 | 262 | 274 | 262 | 270 | 27,755,000 |
2012/02/14 | 254 | 260 | 251 | 259 | 22,796,000 |
2012/02/13 | 249 | 258 | 249 | 255 | 17,577,000 |
2012/02/10 | 255 | 257 | 251 | 252 | 18,154,000 |
2012/02/09 | 261 | 261 | 252 | 260 | 25,837,000 |
2012/02/08 | 257 | 261 | 255 | 261 | 18,399,000 |
2012/02/07 | 252 | 257 | 252 | 256 | 8,715,000 |
2012/02/06 | 257 | 259 | 252 | 253 | 10,291,000 |
2012/02/03 | 251 | 254 | 249 | 249 | 14,299,000 |
2012/02/02 | 250 | 258 | 250 | 254 | 20,297,000 |
2012/02/01 | 241 | 249 | 241 | 246 | 15,846,000 |
2012/01/31 | 236 | 242 | 235 | 238 | 16,319,000 |
2012/01/30 | 240 | 241 | 237 | 238 | 9,574,000 |
2012/01/27 | 244 | 245 | 240 | 240 | 15,725,000 |
2012/01/26 | 244 | 246 | 243 | 245 | 7,631,000 |
2012/01/25 | 244 | 248 | 243 | 247 | 18,899,000 |
2012/01/24 | 246 | 246 | 239 | 241 | 13,073,000 |
2012/01/23 | 237 | 243 | 237 | 242 | 12,955,000 |
2012/01/20 | 231 | 238 | 230 | 238 | 24,247,000 |
2012/01/19 | 226 | 226 | 223 | 225 | 13,960,000 |
2012/01/18 | 223 | 226 | 221 | 223 | 16,471,000 |
2012/01/17 | 220 | 223 | 219 | 223 | 7,555,000 |
2012/01/16 | 223 | 223 | 219 | 220 | 7,481,000 |
2012/01/13 | 226 | 228 | 223 | 224 | 13,322,000 |
2012/01/12 | 227 | 228 | 225 | 226 | 9,630,000 |
2012/01/11 | 229 | 231 | 227 | 228 | 11,214,000 |
2012/01/10 | 231 | 234 | 228 | 230 | 11,290,000 |
2012/01/06 | 229 | 231 | 226 | 228 | 9,775,000 |
2012/01/05 | 232 | 234 | 231 | 231 | 7,761,000 |
2012/01/04 | 228 | 235 | 226 | 234 | 19,553,000 |