[8309 東証1部] 三井住友トラスト・ホールディングス 日足 時系列データ

[8309 東証1部] 三井住友トラスト・ホールディングス (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-084121.004217.004121.004208.0022256009280061300
2017-12-074184.004211.004170.004191.0012822005375971100
2017-12-064166.004184.004126.004148.0013581005636157300
2017-12-054200.004218.004163.004198.0012520005256078600
2017-12-044223.004229.004173.004181.008611003608108300
2017-12-014207.004229.004180.004201.0011533004848763800
2017-11-304160.004225.004160.004164.0022747009525423900
2017-11-294139.004175.004119.004134.0016674006909554400
2017-11-284073.004089.004044.004060.009258003759232100
2017-11-274101.004113.004063.004093.0015372006280723000
2017-11-244088.004142.004075.004132.009012003712532100
2017-11-224096.004155.004082.004120.0013296005477674400
2017-11-214070.004123.004067.004096.0012453005108697100
2017-11-204051.004070.004021.004055.0013876005615997700
2017-11-174105.004112.004041.004062.0021850008891539100
2017-11-164087.004100.004030.004068.0021731008828473100
2017-11-154107.004112.004006.004081.00468370019058744800
2017-11-144328.004344.004292.004321.0012178005264389700
2017-11-134344.004359.004301.004312.009321004026873600
2017-11-104335.004374.004302.004334.0014636006338109000
2017-11-094420.004449.004323.004368.00266850011711353600
2017-11-084421.004421.004370.004412.0018288008042321000
2017-11-074412.004495.004393.004474.0012930005767242900
2017-11-064463.004483.004387.004429.0013661006056027500
2017-11-024482.004516.004446.004477.0013244005930926400
2017-11-014467.004470.004416.004431.0015526006891961100
2017-10-314409.004457.004400.004445.0014776006553966700
2017-10-304439.004467.004425.004453.00274680012230246300
2017-10-274391.004511.004388.004467.00286260012789424200
2017-10-264348.004381.004333.004351.0012200005303611300
2017-10-254360.004404.004326.004348.0016453007181922900
2017-10-244274.004317.004253.004317.0013554005823795200
2017-10-234319.004320.004270.004274.0012503005362983800
2017-10-204243.004271.004210.004249.0014405006121686600
2017-10-194259.004270.004235.004264.0013990005957004000
2017-10-184238.004260.004212.004223.008379003543085700
2017-10-174250.004276.004219.004230.0012881005461393300
2017-10-164141.004250.004126.004221.0019472008207512900
2017-10-134109.004149.004101.004134.0014569006009909100
2017-10-124164.004172.004122.004126.009917004101885200
2017-10-114149.004164.004136.004150.009601003985663400
2017-10-104100.004149.004090.004148.0012842005304052700
2017-10-064117.004162.004117.004141.0018890007829220100
2017-10-054075.004093.004070.004090.008800003592316900
2017-10-044074.004097.004060.004086.0010008004084400600
2017-10-034053.004095.004050.004071.0013711005585749000
2017-10-024077.004083.004034.004053.0012638005128051800
2017-09-294028.004065.004012.004061.0021311008618951400
2017-09-284024.004035.004002.004026.0015782006350709400
2017-09-273964.004000.003959.003982.0011047004401144000
2017-09-264010.004022.003992.004008.0014519005814280900
2017-09-254047.004052.004008.004019.0013916005600611800
2017-09-224022.004055.004009.004047.0016239006556707400
2017-09-214020.004056.003990.003992.0019700007917776400
2017-09-203966.003986.003947.003968.0011226004451874700
2017-09-193986.004008.003918.003975.00277990011021027400
2017-09-153833.003896.003815.003880.0019305007481875500
2017-09-143872.003897.003850.003854.0010822004184838100
2017-09-133874.003896.003856.003860.0012042004664445000
2017-09-123839.003874.003826.003844.0021413008239547300
2017-09-113792.003829.003771.003777.0017070006485160900
2017-09-083786.003793.003728.003735.0019864007457030100
2017-09-073763.003767.003717.003727.0013362004988559500
2017-09-063745.003754.003722.003739.0010815004043179600
2017-09-053795.003806.003765.003773.0011125004204419400
2017-09-043800.003838.003793.003800.008499003237458800
2017-09-013826.003832.003793.003821.009470003612635300
2017-08-313807.003842.003788.003806.0018927007224311700
2017-08-303770.003791.003743.003759.0014920005618601200
2017-08-293749.003764.003726.003757.0014927005597999400
2017-08-283795.003799.003769.003790.0012049004561149600
2017-08-253801.003828.003797.003802.0010662004057837200
2017-08-243810.003843.003792.003793.0010674004066811000
2017-08-233860.003862.003799.003806.0012821004893203900
2017-08-223835.003844.003815.003832.008092003100514500
2017-08-213905.003910.003837.003837.0010720004128228600
2017-08-183876.003885.003846.003882.0018568007184523700
2017-08-173930.003939.003911.003929.007020002756967000
2017-08-163945.003959.003914.003950.0011102004375909400
2017-08-153943.004007.003932.003946.0021767008636350100
2017-08-143925.003926.003895.003898.0024024009387906500
2017-08-104008.004008.003967.003995.0010934004362279700
2017-08-094019.004042.003981.004004.0010906004365499200
2017-08-084047.004062.004015.004036.0011269004545400600
2017-08-074075.004092.004037.004041.008304003369672400
2017-08-044031.004054.004022.004048.0010671004313702000
2017-08-034083.004095.004026.004052.0012922005231070500
2017-08-024126.004146.004057.004075.0020395008334325100
2017-08-014081.004161.004080.004130.0022656009357852200
2017-07-314062.004089.004046.004054.0021181008616951000
2017-07-283996.004078.003985.004062.00329460013335879000
2017-07-273931.003966.003915.003955.0011428004509375500
2017-07-263983.004010.003956.003967.0012341004909061900
2017-07-253907.003958.003894.003934.0015092005941392000
2017-07-243881.003909.003836.003900.0019396007508815900
2017-07-213917.003934.003896.003922.0012035004717065300
2017-07-203895.003932.003873.003926.0011021004312026000
2017-07-193907.003926.003882.003913.0010339004038140000
2017-07-183910.003940.003882.003937.0015864006217924500
2017-07-143960.003985.003954.003955.0012673005027672500
2017-07-133992.003993.003925.003928.0013093005165462600
2017-07-124000.004006.003971.003986.0011951004761658900
2017-07-114039.004047.004023.004027.008407003390138100
2017-07-104049.004056.004016.004039.0011226004528939300
2017-07-074033.004076.004024.004030.0013831005594356500
2017-07-064080.004095.004039.004051.0024402009929180800
2017-07-054003.004067.004001.004056.0015349006210435500
2017-07-044070.004082.004016.004024.0014940006040874200
2017-07-034001.004040.003976.004036.0012400004984917400
2017-06-304004.004057.003994.004019.00250330010087618000
2017-06-294005.004044.003990.004019.00270160010852461600
2017-06-283853.003947.003847.003928.0022941008985884600
2017-06-273808.003850.003806.003825.0010767004124691300
2017-06-263813.003821.003785.003792.0011072004205407700
2017-06-233825.003833.003805.003827.008619003293072700
2017-06-223840.003846.003813.003816.0015737006021663500
2017-06-213860.003867.003814.003859.0018542007125626300
2017-06-203890.003926.003861.003863.0013596005286198400
2017-06-193848.003867.003822.003850.008508003271925300
2017-06-163841.003889.003835.003851.0016461006350222900
2017-06-153862.003867.003806.003816.0018324007016160400
2017-06-143882.003910.003866.003887.0013409005222487400
2017-06-133850.003891.003828.003864.0010835004187708400
2017-06-123874.003932.003860.003861.0013171005118703900
2017-06-093860.003891.003827.003873.0020135007784803400
2017-06-083830.003883.003814.003838.0017748006821497900
2017-06-073770.003831.003757.003814.0016373006221900400
2017-06-063784.003836.003783.003789.0021155008053890900
2017-06-053832.003864.003800.003802.0020141007693948800
2017-06-023770.003860.003770.003842.0024819009499399400
2017-06-013728.003762.003708.003758.0020968007854723200
2017-05-313709.003756.003702.003750.0019984007471969500
2017-05-303746.003756.003721.003741.0010085003768639000
2017-05-293749.003775.003731.003752.0010298003864408400
2017-05-263783.003787.003753.003759.0011466004316077800
2017-05-253775.003807.003747.003797.0010804004091812100
2017-05-243805.003820.003781.003791.0014235005410530200
2017-05-233774.003796.003754.003775.0011550004357950100
2017-05-223784.003800.003757.003785.0013655005161896100
2017-05-193712.003776.003694.003755.0021364008000883400
2017-05-183677.003701.003669.003692.0021946008091006700
2017-05-173800.003802.003726.003733.00292530010977391700
2017-05-163894.003908.003835.003856.00275620010630986000
2017-05-153945.003945.003909.003936.0018455007247158600
2017-05-124014.004025.003960.003978.0014448005760315900
2017-05-114017.004035.003968.004018.0015871006359362500
2017-05-104029.004031.003991.004005.0015593006248656300
2017-05-094027.004065.004008.004011.0020453008237247100
2017-05-083973.004029.003969.004015.0023337009358287000
2017-05-023867.003937.003866.003910.0019726007721115100
2017-05-013780.003899.003769.003896.0023356009012648400
2017-04-283860.003875.003807.003817.0017423006675901100
2017-04-273918.003918.003847.003895.0013643005305384300
2017-04-263870.003910.003855.003902.0019706007670392300
2017-04-253788.003864.003784.003847.0018333007037110900
2017-04-243791.003816.003772.003795.0015068005720350700
2017-04-213750.003781.003719.003750.0020214007584247200
2017-04-203658.003743.003634.003700.0023027008521640300
2017-04-193639.003692.003606.003663.0026768009757287100
2017-04-183709.003743.003681.003683.0016779006224596400
2017-04-173661.003673.003603.003663.0014251005190169800
2017-04-143634.003695.003617.003677.0014071005152697900
2017-04-133658.003679.003637.003670.0018987006946877700
2017-04-123705.003711.003675.003702.0016399006060589700
2017-04-113739.003747.003701.003746.0012177004540848500
2017-04-103732.003782.003715.003763.0013965005236091900
2017-04-073720.003778.003700.003713.0025103009366585600
2017-04-063702.003735.003670.003704.0021159007831600300
2017-04-053766.003794.003729.003759.0019899007484556500
2017-04-043751.003782.003730.003754.0022712008518209500
2017-04-033870.003879.003771.003809.0023819009087091800
2017-03-313919.003970.003860.003860.00280550010948995900
2017-03-303895.003905.003861.003876.0015846006153175400
2017-03-293899.003918.003863.003878.0019382007523005900
2017-03-283927.003959.003916.003937.0017672006957768500
2017-03-273887.003887.003838.003881.0017440006740302500
2017-03-243852.003960.003845.003934.0025227009912902000
2017-03-233880.003883.003816.003839.0023488009022194800
2017-03-223892.003906.003818.003856.00386860014890745100
2017-03-214028.004030.003967.003999.0023966009577616300
2017-03-174052.004073.004041.004069.0019433007891444000
2017-03-164054.004077.004026.004057.00260830010576202100
2017-03-154099.004137.004082.004124.009188003778196800
2017-03-144161.004161.004111.004116.0011941004928155100
2017-03-134145.004151.004110.004135.0011278004662553700
2017-03-104133.004165.004108.004150.0021741008999624400
2017-03-094113.004113.004070.004079.0011779004810173700
2017-03-084089.004108.004073.004092.009753003986365200
2017-03-074112.004118.004088.004105.0013020005341107800
2017-03-064121.004153.004088.004127.0010222004215758600
2017-03-034100.004148.004090.004134.0013842005701154100
2017-03-024172.004205.004131.004132.0020713008625027800
2017-03-014050.004077.004002.004075.0020166008158180800
2017-02-284049.004068.004026.004029.0020453008272224500
2017-02-274127.004132.004036.004051.0021294008657306600
2017-02-244189.004193.004157.004168.0011422004765397400
2017-02-234243.004270.004151.004205.0014246005966227500
2017-02-224263.004286.004244.004263.0012276005231313900
2017-02-214237.004263.004212.004250.007577003216556300
2017-02-204170.004239.004160.004225.007159003016989500
2017-02-174203.004230.004180.004200.0012808005378570400
2017-02-164270.004317.004197.004218.0016848007147975400
2017-02-154170.004273.004167.004219.0015223006448641900
2017-02-144233.004239.004124.004125.0017371007246745600
2017-02-134247.004250.004195.004200.0014454006090026500
2017-02-104138.004229.004130.004198.0017924007504610500
2017-02-094058.004076.004026.004055.009020003655485000
2017-02-084099.004126.004058.004085.0013214005402552600
2017-02-074038.004074.004006.004052.0016721006766053300
2017-02-064151.004177.004061.004075.0018649007644291400
2017-02-034023.004127.004016.004067.00261530010637017100
2017-02-024146.004166.004010.004023.00290130011760511600
2017-02-014106.004184.004075.004167.00250670010360051200
2017-01-314225.004266.004202.004232.0016067006813784300
2017-01-304283.004299.004233.004289.0010269004385359000
2017-01-274280.004330.004272.004294.00232610010000569800
2017-01-264180.004282.004180.004224.0021479009097743700
2017-01-254154.004156.004107.004117.0012883005320125800
2017-01-244121.004138.004079.004084.0023333009553798800
2017-01-234200.004229.004174.004191.0011658004895138700
2017-01-204229.004277.004200.004247.0011866005036297500
2017-01-194250.004317.004158.004222.00248840010520255100
2017-01-184164.004190.004056.004178.0016729006910678300
2017-01-174181.004222.004122.004189.0013878005803157600
2017-01-164290.004305.004221.004232.009984004239458700
2017-01-134254.004298.004231.004289.0011276004822720500
2017-01-124317.004324.004208.004254.0019584008325388600
2017-01-114330.004365.004302.004334.0013406005811283600
2017-01-104312.004349.004280.004300.0016065006924484600
2017-01-064296.004363.004286.004313.0018831008124875700
2017-01-054348.004396.004327.004356.0019098008318265400
2017-01-044280.004385.004249.004339.00237490010305075600
2016-12-304112.004201.004081.004183.0017687007383007000
2016-12-294200.004230.004125.004155.00383580015962150700
2016-12-284377.004412.004320.004332.0016801007307999000
2016-12-274323.004414.004302.004367.0016610007258595100
2016-12-264398.004411.004322.004355.0021132009200282400
2016-12-224518.004518.004374.004468.0021757009651534200
2016-12-214593.004632.004516.004540.0018147008265473700
2016-12-204581.004605.004520.004574.0012058005508648700
2016-12-194590.004612.004548.004581.0012203005586642700
2016-12-164539.004644.004533.004611.00270170012446058600
2016-12-154468.004525.004423.004469.0019366008654530600
2016-12-144467.004475.004397.004451.0011657005165768600
2016-12-134372.004471.004364.004449.0018544008209150900
2016-12-124619.004629.004365.004444.00310000013821068800
2016-12-094478.004562.004462.004559.00388220017525365500
2016-12-084460.004486.004415.004486.0020040008934125600
2016-12-074345.004412.004342.004404.0015839006950991800
2016-12-064300.004340.004289.004307.0020664008902679300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter