1. HOME >
  2. 株価時系列 >
  3. 8309 >
  4. 2011年

8309 三井住友トラストグループ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302242262232265,542,0001,130
2011-12-292222252212248,281,0001,120
2011-12-282262272232234,730,0001,115
2011-12-272242282242267,886,0001,130
2011-12-2623223222322417,149,0001,120
2011-12-222312312292305,976,0001,150
2011-12-2123123222723010,641,0001,150
2011-12-202292302262289,972,0001,140
2011-12-1923323322622815,640,0001,140
2011-12-1623723823423613,840,0001,180
2011-12-152392402362379,179,0001,185
2011-12-1424424524024113,668,0001,205
2011-12-132452492442478,639,0001,235
2011-12-1224825324725115,305,0001,255
2011-12-0924124524124422,235,0001,220
2011-12-0824725024324412,360,0001,220
2011-12-0724425124224912,418,0001,245
2011-12-062432482432449,650,0001,220
2011-12-0524825524624813,240,0001,240
2011-12-0224224824124715,158,0001,235
2011-12-0123924323524122,111,0001,205
2011-11-3023123523023117,565,0001,155
2011-11-2923523823223614,426,0001,180
2011-11-282362372322339,231,0001,165
2011-11-252302352282308,859,0001,150
2011-11-242302342282299,913,0001,145
2011-11-2223223623023415,169,0001,170
2011-11-2123924123323513,116,0001,175
2011-11-1824524523924310,764,0001,215
2011-11-1724025023924914,486,0001,245
2011-11-1625325324524711,809,0001,235
2011-11-1525525725025210,968,0001,260
2011-11-1425425925025516,444,0001,275
2011-11-112542552462509,816,0001,250
2011-11-1025826025425515,685,0001,275
2011-11-0925626725626614,976,0001,330
2011-11-082582622512528,564,0001,260
2011-11-072592602582596,145,0001,295
2011-11-0425926225425711,199,0001,285
2011-11-0225825925325515,366,0001,275
2011-11-0126827526426711,882,0001,335
2011-10-3127428227127214,096,0001,360
2011-10-2827228327027727,267,0001,385
2011-10-2725026524926411,341,0001,320
2011-10-2624925224624910,715,0001,245
2011-10-252612632532536,976,0001,265
2011-10-242592612582603,574,0001,300
2011-10-212582612582594,434,0001,295
2011-10-202562622552619,460,0001,305
2011-10-1925926025225411,683,0001,270
2011-10-182562612552595,315,0001,295
2011-10-172682682572609,040,0001,300
2011-10-1426027025826413,998,0001,320
2011-10-132592632572639,775,0001,315
2011-10-122542562522557,160,0001,275
2011-10-112602612572597,915,0001,295
2011-10-072532552502527,569,0001,260
2011-10-0624425124324811,801,0001,240
2011-10-0524724724024210,325,0001,210
2011-10-0425025124524614,274,0001,230
2011-10-0325025524725513,369,0001,275
2011-09-3026126425725914,469,0001,295
2011-09-2925526025326019,851,0001,300
2011-09-2824525624425523,810,0001,275
2011-09-2725125525025519,418,0001,275
2011-09-2624925224624917,202,0001,245
2011-09-2224924924424613,444,0001,230
2011-09-2125225425125215,129,0001,260
2011-09-2024925324624921,370,0001,245
2011-09-1624925024625033,393,0001,250
2011-09-1524024623924619,355,0001,230
2011-09-1423724023423514,488,0001,175
2011-09-1323723723223517,746,0001,175
2011-09-1223323823223614,693,0001,180
2011-09-0923624023524029,457,0001,200
2011-09-0823824223623713,872,0001,185
2011-09-0723123923023725,986,0001,185
2011-09-0623623722522727,349,0001,135
2011-09-052462472422438,843,0001,215
2011-09-0225425625025117,302,0001,255
2011-09-0126126225625715,881,0001,285
2011-08-3125325825325813,005,0001,290
2011-08-3025125825025516,396,0001,275
2011-08-2925125224624713,047,0001,235
2011-08-2624925124625015,367,0001,250
2011-08-2525025224624721,024,0001,235
2011-08-2425325724724814,679,0001,240
2011-08-2325325724825121,507,0001,255
2011-08-2225325825225313,103,0001,265
2011-08-1925625925425515,071,0001,275
2011-08-182652662632648,614,0001,320
2011-08-1726326926226712,079,0001,335
2011-08-1627127126426711,280,0001,335
2011-08-1526826926426811,868,0001,340
2011-08-1227027026226413,655,0001,320
2011-08-1126126726026714,546,0001,335
2011-08-1027327526526810,665,0001,340
2011-08-0926226725626723,568,0001,335
2011-08-0827427426927212,199,0001,360
2011-08-0527828027427714,794,0001,385
2011-08-0428629428428922,516,0001,445
2011-08-0328828828428814,734,0001,440
2011-08-0229930129329615,806,0001,480
2011-08-0129230329129721,720,0001,485
2011-07-2928529228428414,457,0001,420
2011-07-282842872842866,313,0001,430
2011-07-2729129228629015,095,0001,450
2011-07-2629529829429515,501,0001,475
2011-07-252972972932949,034,0001,470
2011-07-2229229829229420,017,0001,470
2011-07-212892902862877,197,0001,435
2011-07-2028829228428710,141,0001,435
2011-07-1928328528228411,202,0001,420
2011-07-152852872832869,562,0001,430
2011-07-1428728828328411,357,0001,420
2011-07-1328629228628812,769,0001,440
2011-07-1229129328628814,318,0001,440
2011-07-1129429729329611,853,0001,480
2011-07-0830430629629818,841,0001,490
2011-07-0729730629630221,280,0001,510
2011-07-0629129829129826,953,0001,490
2011-07-0528929428929313,041,0001,465
2011-07-0428929528929214,146,0001,460
2011-07-0128428728328511,447,0001,425
2011-06-3028128327727912,686,0001,395
2011-06-292772792742778,836,0001,385
2011-06-282722752682727,378,0001,360
2011-06-2727427526827014,604,0001,350
2011-06-2427027526927410,782,0001,370
2011-06-2326727226526711,075,0001,335
2011-06-2226627126526910,082,0001,345
2011-06-212632662622657,486,0001,325
2011-06-202592622592608,620,0001,300
2011-06-1726226425826119,211,0001,305
2011-06-1625926225725914,754,0001,295
2011-06-152652662592619,132,0001,305
2011-06-1425526825426520,710,0001,325
2011-06-132532582532579,605,0001,285
2011-06-1026026025225417,132,0001,270
2011-06-0925325525025510,042,0001,275
2011-06-0825525725125410,956,0001,270
2011-06-0725625725125421,877,0001,270
2011-06-0626026225425510,525,0001,275
2011-06-0326626726026112,350,0001,305
2011-06-0227127226726922,886,0001,345
2011-06-0127928027427621,611,0001,380
2011-05-3127327927227911,182,0001,395
2011-05-302752762722749,784,0001,370
2011-05-2727928127627712,405,0001,385
2011-05-262792812772787,509,0001,390
2011-05-2528228327527914,698,0001,395
2011-05-2427227427027411,362,0001,370
2011-05-2327627627027213,659,0001,360
2011-05-2028228727827912,695,0001,395
2011-05-1928929128128212,121,0001,410
2011-05-1828529228428914,472,0001,445
2011-05-1728228828028112,808,0001,405
2011-05-1628528728228517,329,0001,425
2011-05-1329529527728430,642,0001,420
2011-05-1228729528729319,967,0001,465
2011-05-1128829328529125,779,0001,455
2011-05-1028628928228413,695,0001,420
2011-05-0928529028328722,127,0001,435
2011-05-0628528928028117,756,0001,405
2011-05-0228028527828415,627,0001,420
2011-04-2828228327527624,190,0001,380
2011-04-272842862792819,174,0001,405
2011-04-262832842802816,335,0001,405
2011-04-2528429028228411,514,0001,420
2011-04-222832852802818,444,0001,405
2011-04-212842862812828,663,0001,410
2011-04-2028428628128110,068,0001,405
2011-04-1927828327728216,732,0001,410
2011-04-1829029128228213,888,0001,410
2011-04-1529629929029212,527,0001,460
2011-04-1429530129329819,350,0001,490
2011-04-1329530329529822,935,0001,490
2011-04-1229229629029520,016,0001,475
2011-04-1129230629230023,776,0001,500
2011-04-0827729927629636,113,0001,480
2011-04-0728628827928218,009,0001,410
2011-04-0629029128028317,892,0001,415
2011-04-0528428727828518,863,0001,425
2011-04-0429930028628823,953,0001,440
2011-04-0129630129329616,744,0001,480
2011-03-3129229628829522,812,0001,475
2011-03-3028328527728417,394,0001,420
2011-03-2929229227628120,790,0001,405
2011-03-2829529528829214,602,0001,460
2011-03-253043052932978,191,0001,485
2011-03-243023053003029,261,0001,510
2011-03-2330830829529817,134,0001,490
2011-03-2231231430231112,102,0001,555
2011-03-1828329228128910,789,0001,445
2011-03-1726828326727714,706,0001,385
2011-03-1627528927228323,632,0001,415
2011-03-1528028223326018,775,0001,300
2011-03-1429631428629614,019,0001,480
2011-03-1133133732832810,838,0001,640
2011-03-103413433353365,877,0001,680
2011-03-093433483413447,293,0001,720
2011-03-083453463383418,156,0001,705
2011-03-073453473423445,719,0001,720
2011-03-043543563493497,069,0001,745
2011-03-033473493453465,221,0001,730
2011-03-023543553463478,305,0001,735
2011-03-0135636235236210,978,0001,810
2011-02-283423483383489,520,0001,740
2011-02-253363393343395,854,0001,695
2011-02-243363443343359,860,0001,675
2011-02-2333734333533611,208,0001,680
2011-02-2235135134234310,571,0001,715
2011-02-213573583533564,545,0001,780
2011-02-183563603543577,908,0001,785
2011-02-173563583513537,367,0001,765
2011-02-163493563493538,467,0001,765
2011-02-153513513473495,650,0001,745
2011-02-143523573483528,441,0001,760
2011-02-1034435034434713,357,0001,735
2011-02-0934835334634710,018,0001,735
2011-02-0834134933934611,019,0001,730
2011-02-073403433353368,356,0001,680
2011-02-043403453363375,786,0001,685
2011-02-033373413333364,516,0001,680
2011-02-0233234333234011,648,0001,700
2011-02-013333343253288,032,0001,640
2011-01-313323363293307,725,0001,650
2011-01-2834534533533710,090,0001,685
2011-01-2734935134134614,615,0001,730
2011-01-263523543483507,610,0001,750
2011-01-2534935734735416,355,0001,770
2011-01-2434334633634411,387,0001,720
2011-01-213503503393417,644,0001,705
2011-01-203493523473497,475,0001,745
2011-01-193533563493536,315,0001,765
2011-01-183453553453516,567,0001,755
2011-01-173533533463494,406,0001,745
2011-01-143513593503519,294,0001,755
2011-01-1334535834535423,763,0001,770
2011-01-1233834333633714,779,0001,685
2011-01-113343403333377,616,0001,685
2011-01-0734334633833911,120,0001,695
2011-01-063373463373448,808,0001,720
2011-01-053373393343345,754,0001,670
2011-01-043423433393415,213,0001,705

分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株