1. HOME >
  2. 株価時系列 >
  3. 8309 >
  4. 2012年

8309 三井住友トラストグループ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829930228930120,808,0001,505
2012-12-2730230629629623,241,0001,480
2012-12-2629830229630016,668,0001,500
2012-12-2530430529629718,040,0001,485
2012-12-2130130729429829,051,0001,490
2012-12-2029630129429629,984,0001,480
2012-12-1928929628929430,042,0001,470
2012-12-1827929227828434,304,0001,420
2012-12-1727928127427920,287,0001,395
2012-12-1426927226527132,392,0001,355
2012-12-1326427126326623,757,0001,330
2012-12-1225526025525813,989,0001,290
2012-12-112572572542549,750,0001,270
2012-12-1025926225525613,975,0001,280
2012-12-0725326025226025,734,0001,300
2012-12-0625325525225213,137,0001,260
2012-12-0524925324825113,983,0001,255
2012-12-042512522482508,115,0001,250
2012-12-0325425625025210,635,0001,260
2012-11-3025425724925019,266,0001,250
2012-11-292522542512518,803,0001,255
2012-11-2825225424925111,576,0001,255
2012-11-2725025524925415,591,0001,270
2012-11-2625325724925015,599,0001,250
2012-11-2225125224925110,948,0001,255
2012-11-2125025324624913,753,0001,245
2012-11-2025325424724814,455,0001,240
2012-11-1925525825125217,832,0001,260
2012-11-1624025524025129,258,0001,255
2012-11-1522823822623619,514,0001,180
2012-11-1423223422622912,816,0001,145
2012-11-132322352302347,910,0001,170
2012-11-122332362322347,700,0001,170
2012-11-0923323623223413,305,0001,170
2012-11-0823323623223412,643,0001,170
2012-11-0723823923623714,389,0001,185
2012-11-062362372332358,216,0001,175
2012-11-052372402362375,456,0001,185
2012-11-0224324323824114,257,0001,205
2012-11-0124124423824115,825,0001,205
2012-10-3123724223424225,093,0001,210
2012-10-3023723923323322,377,0001,165
2012-10-2923523723423714,199,0001,185
2012-10-2623823923123213,873,0001,160
2012-10-2523723923523915,156,0001,195
2012-10-2423023623023415,870,0001,170
2012-10-2324024023323514,696,0001,175
2012-10-2222823822823616,053,0001,180
2012-10-1923323523023123,432,0001,155
2012-10-1823023623023430,558,0001,170
2012-10-1722723122522816,749,0001,140
2012-10-1622422822322614,462,0001,130
2012-10-1522222321922115,885,0001,105
2012-10-1221722121622014,157,0001,100
2012-10-1121722021521723,364,0001,085
2012-10-1022122221921910,198,0001,095
2012-10-0923023022322412,786,0001,120
2012-10-0522823322723316,412,0001,165
2012-10-0422422922322622,505,0001,130
2012-10-0322522622222311,985,0001,115
2012-10-022282292252268,025,0001,130
2012-10-0122822922422713,063,0001,135
2012-09-2823523623023216,500,0001,160
2012-09-272302372292349,516,0001,170
2012-09-2623323523023113,370,0001,155
2012-09-2523924123724013,923,0001,200
2012-09-2423824223724012,493,0001,200
2012-09-2123724023623713,038,0001,185
2012-09-2024124523823818,467,0001,190
2012-09-1923924723924119,560,0001,205
2012-09-1824524523924116,179,0001,205
2012-09-1423424523224325,246,0001,215
2012-09-132262322252308,857,0001,150
2012-09-1222222822222715,303,0001,135
2012-09-112242252212238,386,0001,115
2012-09-102242282232276,090,0001,135
2012-09-0722322622122513,890,0001,125
2012-09-0621521721321711,837,0001,085
2012-09-052172182142159,868,0001,075
2012-09-042182182152178,545,0001,085
2012-09-0321822021521812,088,0001,090
2012-08-312192222172189,635,0001,090
2012-08-3022422622122310,160,0001,115
2012-08-2921822521822510,872,0001,125
2012-08-282192212162179,010,0001,085
2012-08-272212222192195,948,0001,095
2012-08-242222232202208,152,0001,100
2012-08-2322222622222512,835,0001,125
2012-08-222202232192229,860,0001,110
2012-08-2122022321922115,648,0001,105
2012-08-2022822821922014,961,0001,100
2012-08-1722022722022712,251,0001,135
2012-08-1621922221822014,111,0001,100
2012-08-1522622621521821,932,0001,090
2012-08-1422823022322813,718,0001,140
2012-08-132262292252258,530,0001,125
2012-08-1022822922322511,063,0001,125
2012-08-0922422822222814,277,0001,140
2012-08-0822823121722119,545,0001,105
2012-08-0722022721922613,264,0001,130
2012-08-0622022321921910,703,0001,095
2012-08-0321421821421514,274,0001,075
2012-08-0221522121421817,044,0001,090
2012-08-0122022021221616,305,0001,080
2012-07-3122722822322623,646,0001,130
2012-07-3023423422923310,336,0001,165
2012-07-2722522922422814,236,0001,140
2012-07-2621422221322022,207,0001,100
2012-07-2521921921321415,568,0001,070
2012-07-2422022221822116,817,0001,105
2012-07-2322122622022114,326,0001,105
2012-07-2023523722422818,671,0001,140
2012-07-1923824123724012,282,0001,200
2012-07-1824124223323513,812,0001,175
2012-07-1723824523724123,080,0001,205
2012-07-1323923923623713,546,0001,185
2012-07-1224324323823916,887,0001,195
2012-07-1123724123524115,279,0001,205
2012-07-1024024423723714,716,0001,185
2012-07-0924224423923918,685,0001,195
2012-07-0624825124524717,844,0001,235
2012-07-0524224824124723,194,0001,235
2012-07-0424224424024111,552,0001,205
2012-07-0324024423924117,841,0001,205
2012-07-0223924123624115,615,0001,205
2012-06-2923424023223619,846,0001,180
2012-06-2822923522923516,301,0001,175
2012-06-2722222722122612,048,0001,130
2012-06-2622322721922116,895,0001,105
2012-06-252302302252258,742,0001,125
2012-06-2222323022222715,081,0001,135
2012-06-2122522922222721,644,0001,135
2012-06-2021622421622117,157,0001,105
2012-06-1921421721221214,856,0001,060
2012-06-1822222321721811,663,0001,090
2012-06-1520921720821425,691,0001,070
2012-06-1420420720320618,146,0001,030
2012-06-1320420720320318,573,0001,015
2012-06-1220120420020413,815,0001,020
2012-06-112052072032069,414,0001,030
2012-06-0820620619920119,497,0001,005
2012-06-0720720720320516,115,0001,025
2012-06-0619420219320020,806,0001,000
2012-06-0519219619019512,362,000975
2012-06-0418819018818912,658,000945
2012-06-0119520019419516,313,000975
2012-05-3119820119719818,565,000990
2012-05-3020520520020113,010,0001,005
2012-05-2920420720320710,779,0001,035
2012-05-2820520720420511,721,0001,025
2012-05-2520820920320612,276,0001,030
2012-05-2420220720120617,870,0001,030
2012-05-2320820920420415,505,0001,020
2012-05-2221021220921111,854,0001,055
2012-05-2120821120720911,280,0001,045
2012-05-1821021320820918,580,0001,045
2012-05-1721222120921820,145,0001,090
2012-05-1622022221221318,831,0001,065
2012-05-1522222421822219,122,0001,110
2012-05-1422322722122314,327,0001,115
2012-05-1123023022322517,464,0001,125
2012-05-1023123523023118,725,0001,155
2012-05-0923023322923121,526,0001,155
2012-05-0822723322523113,495,0001,155
2012-05-0722622822422521,215,0001,125
2012-05-0223423623323414,560,0001,170
2012-05-0123523523123212,229,0001,160
2012-04-2723924323423618,380,0001,180
2012-04-2624024223723912,338,0001,195
2012-04-2523924023623711,201,0001,185
2012-04-2423723923523514,878,0001,175
2012-04-2324424523924021,722,0001,200
2012-04-2024724724124417,336,0001,220
2012-04-1924524824424820,915,0001,240
2012-04-1824725024724817,470,0001,240
2012-04-172452462422428,583,0001,210
2012-04-1624624724424511,377,0001,225
2012-04-1325125524825128,960,0001,255
2012-04-1224725024624917,227,0001,245
2012-04-1124624824424622,124,0001,230
2012-04-1025225625025119,305,0001,255
2012-04-0925125425025111,390,0001,255
2012-04-0625625925525612,839,0001,280
2012-04-0525525925425819,309,0001,290
2012-04-0426126425826018,534,0001,300
2012-04-0326426626126319,965,0001,315
2012-04-0226826926526621,782,0001,330
2012-03-3026526626226428,278,0001,320
2012-03-2927027226727022,777,0001,350
2012-03-2827327527127416,521,0001,370
2012-03-2727427927327924,313,0001,395
2012-03-2627627927127121,998,0001,355
2012-03-2327627827527817,163,0001,390
2012-03-2228028727828339,048,0001,415
2012-03-2128829127327749,073,0001,385
2012-03-1928929428929219,680,0001,460
2012-03-1628529228329224,672,0001,460
2012-03-1529329528429031,819,0001,450
2012-03-1428829428829126,335,0001,455
2012-03-1327828527728035,683,0001,400
2012-03-1228428527828013,296,0001,400
2012-03-0928028527628428,104,0001,420
2012-03-0827327827227727,622,0001,385
2012-03-0726727526727228,936,0001,360
2012-03-0627727927227627,113,0001,380
2012-03-0528528727727822,445,0001,390
2012-03-0228528728228519,091,0001,425
2012-03-0128429027828336,691,0001,415
2012-02-2928929328128233,684,0001,410
2012-02-2828228627828431,926,0001,420
2012-02-2729229528628618,381,0001,430
2012-02-2428629128328625,250,0001,430
2012-02-2327828827328436,990,0001,420
2012-02-2227428227428018,935,0001,400
2012-02-2128028527327521,599,0001,375
2012-02-2027828427527920,881,0001,395
2012-02-1727427626927220,903,0001,360
2012-02-1626827226626717,881,0001,335
2012-02-1526227426227027,755,0001,350
2012-02-1425426025125922,796,0001,295
2012-02-1324925824925517,577,0001,275
2012-02-1025525725125218,154,0001,260
2012-02-0926126125226025,837,0001,300
2012-02-0825726125526118,399,0001,305
2012-02-072522572522568,715,0001,280
2012-02-0625725925225310,291,0001,265
2012-02-0325125424924914,299,0001,245
2012-02-0225025825025420,297,0001,270
2012-02-0124124924124615,846,0001,230
2012-01-3123624223523816,319,0001,190
2012-01-302402412372389,574,0001,190
2012-01-2724424524024015,725,0001,200
2012-01-262442462432457,631,0001,225
2012-01-2524424824324718,899,0001,235
2012-01-2424624623924113,073,0001,205
2012-01-2323724323724212,955,0001,210
2012-01-2023123823023824,247,0001,190
2012-01-1922622622322513,960,0001,125
2012-01-1822322622122316,471,0001,115
2012-01-172202232192237,555,0001,115
2012-01-162232232192207,481,0001,100
2012-01-1322622822322413,322,0001,120
2012-01-122272282252269,630,0001,130
2012-01-1122923122722811,214,0001,140
2012-01-1023123422823011,290,0001,150
2012-01-062292312262289,775,0001,140
2012-01-052322342312317,761,0001,155
2012-01-0422823522623419,553,0001,170

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