1. HOME >
  2. 株価時系列 >
  3. 8309 >
  4. 2020年

8309 三井住友トラストグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,2183,2183,1773,177795,9001,588.50
2020-12-293,1763,2123,1733,203720,9001,601.50
2020-12-283,1393,1613,1263,159499,0001,579.50
2020-12-253,1383,1523,1283,141424,8001,570.50
2020-12-243,1223,1473,1103,126763,0001,563
2020-12-233,0773,0963,0313,0611,021,4001,530.50
2020-12-223,0903,1293,0873,111939,1001,555.50
2020-12-213,1593,1943,1173,131836,7001,565.50
2020-12-183,0913,1193,0843,1191,331,9001,559.50
2020-12-173,1203,1323,0803,080937,4001,540
2020-12-163,1233,1603,1123,140784,2001,570
2020-12-153,1793,1793,1383,145964,8001,572.50
2020-12-143,1943,2383,1883,2001,111,5001,600
2020-12-113,1853,1973,1663,1931,170,6001,596.50
2020-12-103,1943,2063,1713,1711,133,6001,585.50
2020-12-093,1473,1663,1413,166785,2001,583
2020-12-083,1393,1663,1313,151848,1001,575.50
2020-12-073,2153,2173,1633,176929,1001,588
2020-12-043,1503,1813,1413,178960,3001,589
2020-12-033,2023,2083,1573,1731,293,8001,586.50
2020-12-023,1223,1783,1023,1661,736,8001,583
2020-12-013,0693,1043,0493,0971,451,3001,548.50
2020-11-303,1723,1913,0363,0511,967,6001,525.50
2020-11-273,2463,2523,1823,2001,292,6001,600
2020-11-263,2393,2713,2153,2541,161,4001,627
2020-11-253,3183,3273,2423,2561,507,2001,628
2020-11-243,3053,3113,2483,2521,266,3001,626
2020-11-203,1483,2083,1413,2051,124,2001,602.50
2020-11-193,1673,1973,1483,180994,0001,590
2020-11-183,2023,2283,1803,2031,266,1001,601.50
2020-11-173,1903,2333,1713,2271,731,2001,613.50
2020-11-163,1433,1843,1223,1451,117,9001,572.50
2020-11-133,0513,1553,0473,1011,410,0001,550.50
2020-11-123,1503,1683,1103,1311,359,5001,565.50
2020-11-113,1903,2283,1303,1642,040,5001,582
2020-11-103,0703,0992,988.53,0913,465,9001,545.50
2020-11-092,8892,8992,8532,865.51,473,5001,432.75
2020-11-062,8542,885.52,8262,884.51,600,2001,442.25
2020-11-052,8522,861.52,7952,835.51,747,4001,417.75
2020-11-042,9492,9662,882.52,8861,383,9001,443
2020-11-022,820.52,874.52,8112,863.51,481,3001,431.75
2020-10-302,8142,817.52,769.52,783.51,329,2001,391.75
2020-10-292,7902,819.52,781.52,807.5864,2001,403.75
2020-10-282,816.52,8312,7932,8081,468,0001,404
2020-10-272,8782,881.52,844.52,8621,098,0001,431
2020-10-262,885.52,891.52,875.52,886.5739,2001,443.25
2020-10-232,9202,927.52,872.52,903.5928,7001,451.75
2020-10-222,8572,8812,8542,873.5817,7001,436.75
2020-10-212,8762,898.52,863.52,880.5847,9001,440.25
2020-10-202,861.52,871.52,845.52,859.51,013,7001,429.75
2020-10-192,8682,8922,8672,871909,3001,435.50
2020-10-162,8642,8752,842.52,850733,8001,425
2020-10-152,843.52,869.52,8382,8461,457,2001,423
2020-10-142,8592,865.52,8402,8581,118,4001,429
2020-10-132,8922,9002,863.52,885.51,008,3001,442.75
2020-10-122,8272,8592,809.52,854.5929,5001,427.25
2020-10-092,8732,8752,8312,834850,9001,417
2020-10-082,886.52,8972,869.52,877.5829,8001,438.75
2020-10-072,8542,894.52,837.52,892796,2001,446
2020-10-062,869.52,8842,8522,874892,8001,437
2020-10-052,834.52,8752,8172,847.51,145,7001,423.75
2020-10-022,8152,8312,7842,8061,775,2001,403
2020-09-302,845.52,8632,7922,792.52,000,8001,396.25
2020-09-292,911.52,9292,8832,898.51,055,2001,449.25
2020-09-282,9362,971.52,917.52,9681,466,5001,484
2020-09-252,9502,9502,914.52,924.51,406,0001,462.25
2020-09-242,962.52,9692,902.52,917.52,051,0001,458.75
2020-09-233,0343,0473,0013,0091,782,9001,504.50
2020-09-183,0253,0532,998.53,0351,327,4001,517.50
2020-09-173,0983,1003,0353,044828,6001,522
2020-09-163,0783,0823,0453,058811,6001,529
2020-09-153,0813,1003,0603,097776,5001,548.50
2020-09-143,0743,1093,0553,104897,0001,552
2020-09-113,0573,0853,0163,0841,304,1001,542
2020-09-103,0073,0642,9933,0631,020,9001,531.50
2020-09-093,0073,0102,967.52,9851,537,6001,492.50
2020-09-083,0603,0663,0243,066939,6001,533
2020-09-073,0823,1023,0393,061963,5001,530.50
2020-09-043,0683,0863,0413,081779,7001,540.50
2020-09-033,0623,0763,0453,059847,1001,529.50
2020-09-023,0503,0503,0163,022865,0001,511
2020-09-013,0333,0673,0203,0521,058,6001,526
2020-08-313,1193,1453,0683,0711,566,7001,535.50
2020-08-283,0563,1353,0423,0791,801,5001,539.50
2020-08-273,0143,0302,9792,984.5793,9001,492.25
2020-08-263,0203,0342,9923,028620,7001,514
2020-08-253,0183,0483,0083,0371,052,6001,518.50
2020-08-242,944.52,961.52,934.52,944613,6001,472
2020-08-213,0003,0092,9412,943.5833,6001,471.75
2020-08-202,9642,9852,954.52,960.5524,0001,480.25
2020-08-192,9452,990.52,931.52,983.5748,6001,491.75
2020-08-182,956.52,972.52,9212,953.5915,5001,476.75
2020-08-173,0143,0322,998.52,998.5912,3001,499.25
2020-08-143,0183,0182,9792,9981,303,9001,499
2020-08-133,0123,0472,9983,0361,224,1001,518
2020-08-122,9613,0192,9603,0031,914,8001,501.50
2020-08-112,9252,945.52,8912,9361,563,6001,468
2020-08-072,8382,867.52,827.52,867.51,010,6001,433.75
2020-08-062,875.52,884.52,829.52,844.5738,4001,422.25
2020-08-052,7822,8432,7812,8401,197,3001,420
2020-08-042,7952,849.52,7942,8281,120,2001,414
2020-08-032,783.52,805.52,751.52,770.5958,5001,385.25
2020-07-312,8382,839.52,705.52,7101,810,9001,355
2020-07-302,8942,9062,8402,8491,351,9001,424.50
2020-07-292,931.52,945.52,9172,933.51,851,8001,466.75
2020-07-282,9642,9662,9092,918.51,606,0001,459.25
2020-07-272,8802,9422,8652,9391,391,1001,469.50
2020-07-222,953.52,9752,9202,921.51,611,2001,460.75
2020-07-212,9342,9382,904.52,9321,580,3001,466
2020-07-202,9772,9902,9582,984787,5001,492
2020-07-173,0293,0382,967.52,975.51,549,9001,487.75
2020-07-163,0513,0983,0223,0401,579,2001,520
2020-07-153,0193,0402,9913,0161,030,1001,508
2020-07-142,9963,0282,9783,0021,171,0001,501
2020-07-132,9873,0122,9622,996.51,240,4001,498.25
2020-07-102,949.52,958.52,907.52,907.51,381,1001,453.75
2020-07-093,0043,0152,977.52,9821,067,6001,491
2020-07-082,9963,0292,9762,976727,3001,488
2020-07-073,0473,0532,9963,015857,4001,507.50
2020-07-063,0023,0603,0023,053603,4001,526.50
2020-07-033,0213,0452,980.53,009863,2001,504.50
2020-07-022,978.53,0262,9663,0021,117,3001,501
2020-07-013,0543,0652,967.52,9851,368,2001,492.50
2020-06-303,0003,0523,0003,0251,897,9001,512.50
2020-06-292,949.52,9682,909.52,928.51,605,8001,464.25
2020-06-263,0143,0352,9802,9891,600,0001,494.50
2020-06-253,0323,0322,9602,9641,403,5001,482
2020-06-243,0953,0953,0523,0621,411,0001,531
2020-06-233,0863,1143,0443,103815,7001,551.50
2020-06-223,0813,0923,0663,067571,3001,533.50
2020-06-193,0933,1003,0623,0811,481,0001,540.50
2020-06-183,0823,1003,0393,092905,4001,546
2020-06-173,1453,1543,1073,1171,515,6001,558.50
2020-06-163,0903,1573,0693,1441,558,6001,572
2020-06-153,0363,0733,0013,0051,609,4001,502.50
2020-06-123,0023,0612,984.53,0432,531,9001,521.50
2020-06-113,2073,2313,1273,1412,250,7001,570.50
2020-06-103,3113,3113,2533,2771,813,3001,638.50
2020-06-093,3813,4123,3363,3502,028,6001,675
2020-06-083,3093,4063,2733,3892,877,5001,694.50
2020-06-053,2553,2813,2193,2701,249,8001,635
2020-06-043,2833,2963,1893,2211,333,5001,610.50
2020-06-033,2333,2503,1703,203965,1001,601.50
2020-06-023,1323,1893,1303,1631,010,1001,581.50
2020-06-013,1423,1713,0903,1071,143,7001,553.50
2020-05-293,1343,2263,1333,1713,681,3001,585.50
2020-05-283,1173,2163,1113,1972,279,0001,598.50
2020-05-273,0103,0812,9833,0552,462,2001,527.50
2020-05-262,9102,9692,9002,9651,065,7001,482.50
2020-05-252,8972,9172,887.52,898.5898,0001,449.25
2020-05-222,919.52,9362,844.52,854.51,292,5001,427.25
2020-05-212,9792,994.52,9402,947.51,116,3001,473.75
2020-05-202,9732,9822,9362,947.51,444,8001,473.75
2020-05-192,9923,0302,9623,0081,917,8001,504
2020-05-182,9212,943.52,8812,8921,387,5001,446
2020-05-152,9702,982.52,9212,947.51,575,4001,473.75
2020-05-143,0453,0542,979.52,980.5849,6001,490.25
2020-05-133,0033,0572,9993,0431,187,6001,521.50
2020-05-123,0773,0823,0083,018871,0001,509
2020-05-113,0503,0813,0453,0581,053,8001,529
2020-05-083,0173,0822,9983,0611,084,8001,530.50
2020-05-072,9852,9982,961.52,991.51,237,5001,495.75
2020-05-013,0903,0963,0143,0461,037,4001,523
2020-04-303,2423,2733,1583,1611,549,1001,580.50
2020-04-283,1763,1763,1183,148706,4001,574
2020-04-273,1223,1673,0763,165847,9001,582.50
2020-04-243,0983,1203,0723,112909,4001,556
2020-04-233,0113,1273,0113,127766,1001,563.50
2020-04-223,0063,0712,9993,043827,4001,521.50
2020-04-213,0263,0333,0003,023869,8001,511.50
2020-04-203,0583,0923,0393,040791,9001,520
2020-04-173,0193,1173,0093,0881,163,2001,544
2020-04-163,0103,0362,982.53,0221,151,7001,511
2020-04-153,0623,0963,0253,0641,247,7001,532
2020-04-143,0653,1253,0393,105992,1001,552.50
2020-04-133,1083,1533,0803,080543,1001,540
2020-04-103,1143,1803,0783,1551,016,1001,577.50
2020-04-093,0903,1013,0413,0841,251,9001,542
2020-04-083,1223,1353,0443,0981,284,1001,549
2020-04-073,1563,2233,0273,1211,574,9001,560.50
2020-04-063,0653,1583,0193,1211,331,5001,560.50
2020-04-033,0473,1223,0123,0481,373,3001,524
2020-04-023,0483,0973,0013,0671,635,5001,533.50
2020-04-013,0783,1883,0343,0591,468,1001,529.50
2020-03-313,2153,2623,0913,1241,934,0001,562
2020-03-303,2433,3253,2083,2841,975,8001,642
2020-03-273,4623,5293,3463,4012,234,8001,700.50
2020-03-263,3003,3823,2773,3331,788,5001,666.50
2020-03-253,2683,3423,2483,3361,971,9001,668
2020-03-242,973.53,1032,953.53,0411,673,6001,520.50
2020-03-232,783.52,9342,7562,9072,771,0001,453.50
2020-03-192,7792,9232,772.52,883.52,444,3001,441.75
2020-03-182,821.52,931.52,7202,7292,134,3001,364.50
2020-03-172,7342,8192,6402,8022,488,6001,401
2020-03-162,697.52,8472,633.52,764.52,030,2001,382.25
2020-03-132,6532,831.52,6182,6973,578,2001,348.50
2020-03-123,0633,0722,9412,944.52,483,4001,472.25
2020-03-113,1493,2303,1283,1591,916,1001,579.50
2020-03-103,0373,1872,9803,1612,412,1001,580.50
2020-03-093,2283,2733,0673,0891,663,7001,544.50
2020-03-063,4383,4573,3293,3681,855,5001,684
2020-03-053,5423,5563,4883,5401,692,0001,770
2020-03-043,5503,5813,5233,5251,807,9001,762.50
2020-03-033,7263,7283,6463,6491,295,7001,824.50
2020-03-023,6263,7163,6133,6791,617,7001,839.50
2020-02-283,7043,7203,6523,7002,741,7001,850
2020-02-273,8183,8303,7673,7831,289,4001,891.50
2020-02-263,8493,8743,8063,8631,051,8001,931.50
2020-02-253,8543,9403,8543,8871,744,4001,943.50
2020-02-214,0214,0784,0144,0531,313,5002,026.50
2020-02-204,0074,0303,9814,001800,6002,000.50
2020-02-193,9703,9883,9573,970746,7001,985
2020-02-183,9853,9963,9613,974634,3001,987
2020-02-173,9854,0033,9683,992586,0001,996
2020-02-144,0084,0254,0004,023654,1002,011.50
2020-02-134,0554,0554,0204,030861,4002,015
2020-02-124,1184,1254,0654,087786,2002,043.50
2020-02-104,0744,1484,0744,127649,1002,063.50
2020-02-074,1234,1384,0904,099700,7002,049.50
2020-02-064,1304,1574,1284,144882,3002,072
2020-02-054,0694,0954,0584,067719,7002,033.50
2020-02-043,9874,0473,9694,0451,004,8002,022.50
2020-02-034,0324,0524,0154,015872,0002,007.50
2020-01-314,1444,1604,0504,0831,216,0002,041.50
2020-01-304,0574,0954,0004,0401,008,4002,020
2020-01-294,0704,0934,0514,088707,1002,044
2020-01-284,0734,0804,0214,063996,5002,031.50
2020-01-274,0174,0984,0114,088693,9002,044
2020-01-244,1204,1424,1194,128478,0002,064
2020-01-234,1564,1634,1274,134730,9002,067
2020-01-224,1834,1844,1474,164634,6002,082
2020-01-214,1884,1934,1514,175482,1002,087.50
2020-01-204,2004,2104,1844,186438,7002,093
2020-01-174,1584,1794,1374,161933,6002,080.50
2020-01-164,1944,1994,1364,142836,9002,071
2020-01-154,1794,2124,1764,205690,4002,102.50
2020-01-144,2284,2474,2054,2191,159,1002,109.50
2020-01-104,2824,3094,2774,277514,4002,138.50
2020-01-094,3204,3234,2814,298640,3002,149
2020-01-084,2104,2654,2024,250911,3002,125
2020-01-074,2964,3154,2864,303797,7002,151.50
2020-01-064,2674,2884,2324,2761,024,4002,138

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