8309 三井住友トラストグループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	559	562	550	554	17,126,000	2,770
2013-12-27	550	556	544	554	20,397,000	2,770
2013-12-26	545	550	543	546	14,676,000	2,730
2013-12-25	541	542	537	541	10,826,000	2,705
2013-12-24	546	547	539	540	17,364,000	2,700
2013-12-20	542	543	534	540	28,084,000	2,700
2013-12-19	531	540	530	540	32,022,000	2,700
2013-12-18	515	527	514	524	37,482,000	2,620
2013-12-17	508	515	505	513	22,375,000	2,565
2013-12-16	504	508	501	502	18,654,000	2,510
2013-12-13	502	512	498	500	36,587,000	2,500
2013-12-12	506	511	502	505	14,618,000	2,525
2013-12-11	510	516	506	508	17,005,000	2,540
2013-12-10	508	510	503	509	13,947,000	2,545
2013-12-09	507	510	504	508	17,067,000	2,540
2013-12-06	498	501	493	497	13,794,000	2,485
2013-12-05	501	506	496	499	15,422,000	2,495
2013-12-04	516	517	501	503	16,646,000	2,515
2013-12-03	513	524	511	516	22,967,000	2,580
2013-12-02	505	513	503	510	16,775,000	2,550
2013-11-29	504	504	497	503	12,632,000	2,515
2013-11-28	505	506	501	505	9,154,000	2,525
2013-11-27	498	501	494	497	11,568,000	2,485
2013-11-26	492	497	487	495	18,748,000	2,475
2013-11-25	496	498	486	493	17,699,000	2,465
2013-11-22	497	497	491	493	22,084,000	2,465
2013-11-21	491	497	490	493	19,798,000	2,465
2013-11-20	498	501	487	489	20,268,000	2,445
2013-11-19	508	510	498	499	20,858,000	2,495
2013-11-18	508	517	505	510	26,087,000	2,550
2013-11-15	487	504	487	503	28,958,000	2,515
2013-11-14	491	496	480	485	26,010,000	2,425
2013-11-13	483	497	482	490	31,381,000	2,450
2013-11-12	469	489	468	484	23,614,000	2,420
2013-11-11	474	478	465	470	10,322,000	2,350
2013-11-08	462	472	462	469	10,170,000	2,345
2013-11-07	466	479	466	467	18,943,000	2,335
2013-11-06	468	471	462	466	16,073,000	2,330
2013-11-05	477	478	465	468	14,449,000	2,340
2013-11-01	483	484	469	472	18,623,000	2,360
2013-10-31	494	495	480	482	21,734,000	2,410
2013-10-30	491	501	491	498	23,628,000	2,490
2013-10-29	487	494	486	488	15,475,000	2,440
2013-10-28	496	498	486	493	13,680,000	2,465
2013-10-25	505	505	490	490	20,307,000	2,450
2013-10-24	499	508	494	506	15,857,000	2,530
2013-10-23	510	514	497	498	19,928,000	2,490
2013-10-22	502	507	499	506	11,172,000	2,530
2013-10-21	505	506	500	502	10,119,000	2,510
2013-10-18	506	508	499	501	17,089,000	2,505
2013-10-17	508	511	499	503	17,522,000	2,515
2013-10-16	501	508	500	504	16,085,000	2,520
2013-10-15	509	513	497	501	20,554,000	2,505
2013-10-11	491	506	489	504	36,610,000	2,520
2013-10-10	483	483	473	478	17,959,000	2,390
2013-10-09	462	491	457	486	21,749,000	2,430
2013-10-08	460	468	457	464	14,658,000	2,320
2013-10-07	474	483	462	463	12,670,000	2,315
2013-10-04	477	482	468	471	13,541,000	2,355
2013-10-03	477	487	476	477	11,505,000	2,385
2013-10-02	480	491	476	478	15,437,000	2,390
2013-10-01	488	494	485	485	11,931,000	2,425
2013-09-30	489	492	483	485	12,865,000	2,425
2013-09-27	501	505	498	499	9,416,000	2,495
2013-09-26	488	501	483	501	11,807,000	2,505
2013-09-25	488	499	484	492	12,559,000	2,460
2013-09-24	490	493	484	488	11,117,000	2,440
2013-09-20	500	502	493	495	14,747,000	2,475
2013-09-19	500	501	489	500	19,958,000	2,500
2013-09-18	456	488	455	484	35,416,000	2,420
2013-09-17	455	459	452	452	15,789,000	2,260
2013-09-13	456	466	450	452	18,986,000	2,260
2013-09-12	471	471	458	461	13,451,000	2,305
2013-09-11	475	477	469	472	9,222,000	2,360
2013-09-10	466	476	465	471	16,477,000	2,355
2013-09-09	466	468	457	460	14,733,000	2,300
2013-09-06	455	458	446	448	11,414,000	2,240
2013-09-05	462	462	454	458	10,127,000	2,290
2013-09-04	449	462	448	459	11,397,000	2,295
2013-09-03	441	455	440	451	16,335,000	2,255
2013-09-02	430	434	427	432	7,420,000	2,160
2013-08-30	437	441	425	428	12,961,000	2,140
2013-08-29	424	434	422	432	8,942,000	2,160
2013-08-28	429	430	420	428	11,973,000	2,140
2013-08-27	446	450	439	439	8,975,000	2,195
2013-08-26	450	451	444	448	6,602,000	2,240
2013-08-23	443	453	442	450	13,687,000	2,250
2013-08-22	440	441	434	438	9,399,000	2,190
2013-08-21	436	442	431	441	17,660,000	2,205
2013-08-20	450	455	438	440	13,930,000	2,200
2013-08-19	445	454	445	449	12,341,000	2,245
2013-08-16	441	446	439	444	14,575,000	2,220
2013-08-15	450	456	446	449	11,168,000	2,245
2013-08-14	454	458	449	457	9,523,000	2,285
2013-08-13	455	461	450	452	17,210,000	2,260
2013-08-12	449	454	446	448	11,748,000	2,240
2013-08-09	466	468	449	453	19,013,000	2,265
2013-08-08	466	473	460	462	15,654,000	2,310
2013-08-07	475	481	470	470	17,804,000	2,350
2013-08-06	484	491	476	490	13,876,000	2,450
2013-08-05	485	490	481	486	11,022,000	2,430
2013-08-02	489	494	483	493	20,917,000	2,465
2013-08-01	450	473	445	470	26,487,000	2,350
2013-07-31	463	465	452	452	15,632,000	2,260
2013-07-30	453	471	453	461	21,136,000	2,305
2013-07-29	453	466	451	458	26,952,000	2,290
2013-07-26	475	480	464	471	44,314,000	2,355
2013-07-25	516	516	496	499	21,766,000	2,495
2013-07-24	518	527	513	516	25,220,000	2,580
2013-07-23	512	522	509	521	21,168,000	2,605
2013-07-22	523	524	508	517	22,142,000	2,585
2013-07-19	531	538	514	519	37,696,000	2,595
2013-07-18	510	529	510	526	31,187,000	2,630
2013-07-17	497	505	496	505	21,468,000	2,525
2013-07-16	503	507	496	501	17,987,000	2,505
2013-07-12	491	496	488	492	18,563,000	2,460
2013-07-11	487	493	483	489	16,395,000	2,445
2013-07-10	490	500	484	493	25,947,000	2,465
2013-07-09	492	495	484	488	26,132,000	2,440
2013-07-08	503	507	480	481	28,886,000	2,405
2013-07-05	493	496	485	494	18,648,000	2,470
2013-07-04	480	495	477	489	23,716,000	2,445
2013-07-03	486	489	475	487	24,822,000	2,435
2013-07-02	491	492	473	484	27,558,000	2,420
2013-07-01	470	483	464	483	33,081,000	2,415
2013-06-28	438	471	437	463	41,334,000	2,315
2013-06-27	417	429	414	428	26,728,000	2,140
2013-06-26	414	421	404	406	20,559,000	2,030
2013-06-25	414	414	402	409	30,724,000	2,045
2013-06-24	417	421	405	407	23,716,000	2,035
2013-06-21	400	419	398	418	31,556,000	2,090
2013-06-20	420	425	409	411	23,518,000	2,055
2013-06-19	430	435	420	426	23,406,000	2,130
2013-06-18	425	430	419	423	21,056,000	2,115
2013-06-17	406	422	402	421	25,600,000	2,105
2013-06-14	421	429	408	411	49,229,000	2,055
2013-06-13	430	430	410	413	34,527,000	2,065
2013-06-12	417	433	409	431	38,751,000	2,155
2013-06-11	433	441	422	427	39,679,000	2,135
2013-06-10	427	436	418	434	33,400,000	2,170
2013-06-07	405	418	391	407	46,703,000	2,035
2013-06-06	412	424	406	408	47,017,000	2,040
2013-06-05	432	439	418	420	47,927,000	2,100
2013-06-04	410	441	405	437	67,905,000	2,185
2013-06-03	422	427	407	411	40,288,000	2,055
2013-05-31	440	443	427	428	52,854,000	2,140
2013-05-30	433	438	420	424	88,442,000	2,120
2013-05-29	476	477	456	456	38,076,000	2,280
2013-05-28	458	476	456	467	30,518,000	2,335
2013-05-27	454	479	454	461	36,109,000	2,305
2013-05-24	481	491	453	470	51,882,000	2,350
2013-05-23	523	524	458	464	60,785,000	2,320
2013-05-22	525	529	515	519	38,524,000	2,595
2013-05-21	538	540	518	521	49,133,000	2,605
2013-05-20	555	561	544	546	32,020,000	2,730
2013-05-17	559	587	556	561	40,455,000	2,805
2013-05-16	580	581	566	577	45,548,000	2,885
2013-05-15	593	649	588	600	54,352,000	3,000
2013-05-14	597	597	579	587	32,719,000	2,935
2013-05-13	586	599	577	587	44,403,000	2,935
2013-05-10	559	583	556	576	64,658,000	2,880
2013-05-09	528	554	526	540	61,289,000	2,700
2013-05-08	513	532	512	529	51,624,000	2,645
2013-05-07	510	512	503	509	32,830,000	2,545
2013-05-02	484	498	483	492	28,059,000	2,460
2013-05-01	489	492	483	484	21,285,000	2,420
2013-04-30	491	501	488	489	31,697,000	2,445
2013-04-26	500	507	498	499	60,939,000	2,495
2013-04-25	483	501	476	497	49,220,000	2,485
2013-04-24	487	491	472	479	40,380,000	2,395
2013-04-23	495	497	480	480	34,970,000	2,400
2013-04-22	510	513	499	500	28,096,000	2,500
2013-04-19	500	504	491	500	40,220,000	2,500
2013-04-18	490	507	481	498	51,478,000	2,490
2013-04-17	488	494	482	492	50,138,000	2,460
2013-04-16	480	491	478	482	54,741,000	2,410
2013-04-15	517	524	500	502	41,161,000	2,510
2013-04-12	527	530	521	528	37,588,000	2,640
2013-04-11	531	540	519	529	38,386,000	2,645
2013-04-10	515	543	512	524	53,994,000	2,620
2013-04-09	536	536	513	522	49,428,000	2,610
2013-04-08	539	574	522	536	76,056,000	2,680
2013-04-05	535	535	488	531	86,231,000	2,655
2013-04-04	426	455	418	455	52,740,000	2,275
2013-04-03	437	441	426	439	27,752,000	2,195
2013-04-02	419	447	410	444	38,434,000	2,220
2013-04-01	442	443	425	427	21,525,000	2,135
2013-03-29	447	448	435	443	20,598,000	2,215
2013-03-28	464	469	441	445	41,154,000	2,225
2013-03-27	446	460	444	455	23,927,000	2,275
2013-03-26	448	462	443	444	34,740,000	2,220
2013-03-25	444	451	432	447	23,846,000	2,235
2013-03-22	441	448	435	436	28,363,000	2,180
2013-03-21	435	452	435	449	39,913,000	2,245
2013-03-19	420	436	419	432	29,321,000	2,160
2013-03-18	415	418	406	407	32,909,000	2,035
2013-03-15	422	429	418	421	38,270,000	2,105
2013-03-14	422	426	417	421	29,391,000	2,105
2013-03-13	430	440	418	419	44,509,000	2,095
2013-03-12	445	452	432	433	42,208,000	2,165
2013-03-11	443	460	430	437	73,444,000	2,185
2013-03-08	400	433	399	427	59,211,000	2,135
2013-03-07	401	403	395	399	20,737,000	1,995
2013-03-06	401	403	395	400	40,518,000	2,000
2013-03-05	396	407	389	391	45,296,000	1,955
2013-03-04	381	399	381	389	33,900,000	1,945
2013-03-01	356	381	355	378	32,119,000	1,890
2013-02-28	355	361	354	360	22,170,000	1,800
2013-02-27	360	360	350	350	20,366,000	1,750
2013-02-26	351	365	350	360	26,135,000	1,800
2013-02-25	369	370	358	364	23,250,000	1,820
2013-02-22	354	363	345	361	33,205,000	1,805
2013-02-21	353	372	352	362	42,505,000	1,810
2013-02-20	358	359	352	357	23,191,000	1,785
2013-02-19	354	358	351	354	19,998,000	1,770
2013-02-18	349	363	348	358	40,079,000	1,790
2013-02-15	341	343	331	336	45,053,000	1,680
2013-02-14	329	347	327	340	40,079,000	1,700
2013-02-13	331	332	325	329	21,565,000	1,645
2013-02-12	333	336	328	328	29,301,000	1,640
2013-02-08	334	335	327	328	21,023,000	1,640
2013-02-07	337	347	329	337	29,096,000	1,685
2013-02-06	328	342	325	336	31,293,000	1,680
2013-02-05	321	328	314	315	29,447,000	1,575
2013-02-04	329	329	321	327	24,198,000	1,635
2013-02-01	335	337	317	323	33,606,000	1,615
2013-01-31	335	343	332	338	29,007,000	1,690
2013-01-30	329	335	325	332	24,538,000	1,660
2013-01-29	308	328	308	328	34,424,000	1,640
2013-01-28	314	315	309	310	20,264,000	1,550
2013-01-25	307	311	306	310	19,319,000	1,550
2013-01-24	292	301	291	300	18,924,000	1,500
2013-01-23	302	305	296	297	18,610,000	1,485
2013-01-22	310	317	305	307	21,055,000	1,535
2013-01-21	313	319	309	313	18,604,000	1,565
2013-01-18	310	315	306	314	20,667,000	1,570
2013-01-17	309	312	295	304	21,503,000	1,520
2013-01-16	310	313	305	307	26,032,000	1,535
2013-01-15	309	314	307	314	20,205,000	1,570
2013-01-11	311	313	306	307	16,691,000	1,535
2013-01-10	300	312	298	305	25,783,000	1,525
2013-01-09	290	302	288	300	20,174,000	1,500
2013-01-08	300	304	293	297	20,921,000	1,485
2013-01-07	315	316	304	306	18,114,000	1,530
2013-01-04	313	315	306	313	21,233,000	1,565

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30