[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 
2017-06-233825.003833.003805.003827.008619003293072700
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
2016-12-054269.004279.004192.004230.0023100009762670400
2016-12-024256.004374.004256.004355.00239560010392504500
2016-12-014265.004335.004225.004240.0023379009969243300
2016-11-304175.004226.004125.004150.0023681009864321000
2016-11-294157.004223.004124.004185.0019524008160747600
2016-11-284096.004225.004087.004205.00255890010686511200
2016-11-254216.004252.004076.004124.00320310013252348700
2016-11-244310.004312.004196.004231.0020435008677394900
2016-11-224140.004199.004126.004189.0017573007332701400
2016-11-214104.004192.004052.004160.0023879009904043900
2016-11-184182.004232.004061.004074.0022716009342209900
2016-11-174073.004120.004010.004116.00343270013958222200
2016-11-164050.004184.004027.004182.00468030019274472700
2016-11-154047.004117.003900.003920.00489690019533097900
2016-11-143806.003877.003774.003854.0025992009941329100
2016-11-113787.003877.003768.003805.00428520016341428800
2016-11-103639.003703.003496.003679.00480690017546373000
2016-11-093530.003589.003222.003289.00455520015379413000
2016-11-083493.003537.003473.003514.0013727004818049600
2016-11-073469.003521.003469.003492.0020992007335729400
2016-11-043400.003422.003356.003400.0024362008251170100
2016-11-023501.003503.003438.003444.0023895008272928600
2016-11-013561.003612.003539.003568.0027612009866043100
2016-10-313486.003551.003481.003550.0019836006994466200
2016-10-283487.003538.003484.003513.0026722009380616500
2016-10-273423.003459.003402.003435.0019336006639235500
2016-10-263397.003425.003368.003423.0016867005744825100
2016-10-253350.003406.003349.003398.0027099009183840500
2016-10-243327.003329.003263.003296.0015610005139741100
2016-10-213322.003380.003318.003337.0022661007585426500
2016-10-203226.003313.003212.003313.0022181007268659400
2016-10-193220.003249.003193.003235.0020559006632911000
2016-10-183197.003222.003175.003221.0024130007728629900
2016-10-173205.003239.003202.003217.0020595006627319100
2016-10-143190.003228.003171.003216.0024609007882165300
2016-10-133250.003264.003186.003200.0027678008899492500
2016-10-123287.003293.003247.003250.0025142008213927800
2016-10-113375.003413.003322.003326.0021304007160776200
2016-10-073423.003441.003351.003385.0013022004408547800
2016-10-063379.003445.003377.003401.0018812006411533400
2016-10-053314.003366.003286.003348.0023241007750922500
2016-10-043277.003345.003267.003313.0015935005277901800
2016-10-033295.003326.003254.003264.0017076005610293800
2016-09-303262.003304.003211.003270.0029868009758143100
2016-09-293330.003351.003270.003332.0028335009410039000
2016-09-283321.003397.003298.003299.0022035007304758700
2016-09-27342.90347.20333.80344.603410800011641445900
2016-09-26362.70364.30354.20354.80169850006089322600
2016-09-23360.20366.70357.40366.10273970009940714700
2016-09-21339.40367.50329.40366.806213600021834721400
2016-09-20338.10347.70338.00342.50251350008653933500
2016-09-16329.00346.60328.70346.103399200011584728800
2016-09-15331.30331.50325.00327.90269780008856784800
2016-09-14338.30339.80335.10336.30250270008427862300
2016-09-13351.70352.80342.30343.50181260006261211800
2016-09-12355.00361.80349.50352.10208770007383373200
2016-09-09360.00363.70358.30360.30166100005991365000
2016-09-08364.20366.00360.60361.80160590005827788800
2016-09-07366.60370.00359.90366.10191320006975226700
2016-09-06379.30379.40370.70374.60148410005572513200
2016-09-05388.40388.40372.70373.40151010005751385600
2016-09-02378.80382.60374.30380.40129310004894440200
2016-09-01370.30381.50368.10378.70208990007888023600
2016-08-31364.50370.80364.30370.30187170006900121000
2016-08-30347.90359.60347.90358.90133060004748581400
2016-08-29341.70351.80341.70348.10152700005318386700
2016-08-26340.40340.90336.70337.20113400003841668400
2016-08-25339.60342.00335.80341.30128230004356254800
2016-08-24342.20345.90339.10339.50122940004197105200
2016-08-23344.60346.20338.00340.40151050005165215100
2016-08-22341.30348.30335.70346.70226660007764288700
2016-08-19345.20347.70337.80339.70235970008060924000
2016-08-18349.50359.30345.10345.20229870008062215300
2016-08-17343.00353.80342.20353.50165980005818619500
2016-08-16349.30351.60343.80343.80149750005197046600
2016-08-15349.90353.60347.60348.3089760003139905700
2016-08-12358.50359.00347.20351.40182030006422352900
2016-08-10352.50356.50347.00354.50163980005784591500
2016-08-09358.30359.40351.10355.00201950007180332700
2016-08-08335.00353.00331.10352.10256240008892239500
2016-08-05335.00337.10330.30332.10147230004909864900
2016-08-04325.20337.70324.10335.40236550007858290900
2016-08-03327.90335.40321.00323.00228230007452918500
2016-08-02354.70359.00341.10341.50243510008468133400
2016-08-01339.00363.90337.40361.103551600012544480700
2016-07-29308.30354.60307.80347.006083300020083592600
2016-07-28345.90346.50337.20340.30128140004364984000
2016-07-27348.50353.10342.20346.70196540006832671600
2016-07-26353.40353.90345.80348.00144880005057465900
2016-07-25360.20366.50357.80358.80113300004084045200
2016-07-22357.80366.00356.80359.00125110004506692100
2016-07-21364.50370.90362.70365.80144950005311380200
2016-07-20361.70362.30354.00361.90130370004680255800
2016-07-19363.30365.00354.50362.70225840008149996800
2016-07-15351.90371.30351.80362.502907900010532494700
2016-07-14345.90350.70342.20347.30204770007097540900
2016-07-13339.20349.40338.10347.403642300012548496500
2016-07-12320.00336.70318.30332.703680700012154078600
2016-07-11295.20309.40295.20306.80203090006175932800
2016-07-08296.30298.40287.70289.80221750006477539000
2016-07-07296.70304.80295.80297.20187530005605880400
2016-07-06304.70306.40295.80299.30259720007789571900
2016-07-05318.60321.50313.10315.90182700005762703400
2016-07-04324.00327.30320.80324.50137430004458813500
2016-07-01332.40333.00326.30327.90126170004141753300
2016-06-30333.00334.60328.00329.80157740005217051100
2016-06-29323.10326.50319.10325.30148900004820333200
2016-06-28310.00319.50306.70315.10242690007608529000
2016-06-27330.00331.80320.80326.30256490008363905100
2016-06-24360.40362.40324.10329.003891800013139950200
2016-06-23350.00360.80349.60358.50174810006230731700
2016-06-22361.70361.70352.80355.10136240004852157200
2016-06-21354.30363.10349.50362.80166840005979819300
2016-06-20347.80357.30345.60356.60168790005967657000

   ※ 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。 

s7db.com Twitter Blog