[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 
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
2016-06-17347.90349.40339.50344.20223340007673187400
2016-06-16346.50349.40341.60344.60210620007272838400
2016-06-15337.70350.30336.10349.10191240006616952500
2016-06-14338.50341.00335.30339.40186000006295488900
2016-06-13350.00351.10341.80341.80167210005770010000
2016-06-10357.60358.80352.00356.20204950007297767400
2016-06-09365.20367.00360.30360.9097820003543899300
2016-06-08365.30369.10359.60368.60136220004978060300
2016-06-07362.80367.30358.70365.60109560003988095800
2016-06-06359.70362.70357.60362.20167220006026697900
2016-06-03369.00376.80368.90372.60160350005992857300
2016-06-02377.70377.80367.40369.10196040007296358900
2016-06-01383.00387.30377.80382.70168180006448164700
2016-05-31380.80387.20378.00385.70182000006998903300
2016-05-30384.00385.00379.10384.90146550005610408200
2016-05-27373.10380.80372.10379.70159310006025792700
2016-05-26370.50377.30370.50372.00179250006703357700
2016-05-25369.20370.00363.10366.10131760004821276700
2016-05-24363.50365.50360.30363.90151520005509402300
2016-05-23359.10369.70355.80368.80210450007659879200
2016-05-20362.60363.90355.90361.00188920006808512800
2016-05-19370.60373.60358.60364.50225820008270315100
2016-05-18345.50364.60345.50361.303184900011417613800
2016-05-17341.20346.90341.20345.50164690005664322200
2016-05-16336.00342.40330.60338.70268990009100251900
2016-05-13344.70350.40335.40336.00279960009587486500
2016-05-12329.40340.60327.00338.00180430006082872700
2016-05-11336.60341.00332.20333.10136090004572951200
2016-05-10325.90336.00320.90335.00196890006506811900
2016-05-09325.00329.10322.00323.90109980003570597900
2016-05-06327.00330.80320.10322.20226330007302497100
2016-05-02325.00334.30324.20327.40266010008724212400
2016-04-28376.20382.40343.10344.603670500013014598300
2016-04-27374.00376.90369.40374.00206320007692794000
2016-04-26379.60379.80367.30373.10234240008723203700
2016-04-25378.70386.50373.90382.503384300012879449300
2016-04-22353.10388.60352.80376.403807200014191073500
2016-04-21361.30363.00350.40357.70207520007413444300
2016-04-20354.40358.40348.60351.70165910005845393600
2016-04-19340.30351.50337.10349.80201750007024292000
2016-04-18324.10333.00324.00328.30165280005432028700
2016-04-15343.00347.40339.40343.90241020008283052400
2016-04-14337.40341.60331.50341.00169830005745779000
2016-04-13319.80330.30317.00328.50204210006659257200
2016-04-12295.30315.50295.10313.40229630007108949700
2016-04-11297.00298.30289.70294.40263100007723056300
2016-04-08298.30309.00294.10303.90262780007938339500
2016-04-07301.50310.30298.50304.30130360003964082200
2016-04-06302.90310.40301.40304.00132740004046755900
2016-04-05317.60318.00304.20305.10188990005830933800
2016-04-04314.00323.10311.40319.10168840005380261600
2016-04-01327.00328.00314.20315.20168230005351104900
2016-03-31324.20335.10321.80329.60202370006690119300
2016-03-30332.80334.30320.70322.10159940005214240900
2016-03-29331.20336.40330.40334.7098800003297735200
2016-03-28336.40338.30332.30337.90102190003431097500
2016-03-25327.50336.20325.00334.50140270004641728600
2016-03-24337.00338.00328.30328.50139600004614877400
2016-03-23345.00350.30337.40338.10113370003865349500
2016-03-22341.30345.00335.40341.90162270005524245600
2016-03-18340.90342.90332.50340.30218090007353736800
2016-03-17345.00356.30342.20345.60185330006452042700
2016-03-16353.60358.30343.30344.90204860007125149700
2016-03-15355.60367.10352.80358.10182800006573783800
2016-03-14358.90361.80354.70357.60161180005768707700
2016-03-11336.00352.10335.50351.30239150008243990800
2016-03-10340.30343.60336.80341.80122530004175403900
2016-03-09340.70342.10335.40337.30153480005186425900
2016-03-08356.20358.90345.00347.80202510007075790600
2016-03-07362.20363.90358.00358.00135230004864997200
2016-03-04360.20367.60358.60363.30189880006889301000
2016-03-03345.80364.60345.40361.20245210008820566600
2016-03-02333.80345.90333.20343.10235000008020050300
2016-03-01325.50329.40320.20324.50187630006083412900
2016-02-29336.40340.40328.60328.70171450005726595500
2016-02-26334.20339.50331.10331.30160550005362377300
2016-02-25323.60335.50321.30331.30188190006219759500
2016-02-24317.90329.60316.20324.60175800005699947700
2016-02-23324.90332.20323.10325.50203380006649867400
2016-02-22320.60326.70313.60324.50181600005873503900
2016-02-19332.80332.80325.20326.30175020005735661600
2016-02-18340.70342.00330.00336.40216160007283001000
2016-02-17330.80342.30323.40328.303296800010948457900
2016-02-16316.50340.90316.00331.003617800011985235200
2016-02-15310.90323.70307.30319.003781200011966721000
2016-02-12283.00306.40281.50291.905707200016831302900
2016-02-10311.80311.80291.50294.204018100012018883300
2016-02-09315.00315.10306.20310.00290140009018246100
2016-02-08329.90337.20320.60333.20260850008640755500
2016-02-05333.90340.50328.70332.503103600010366731500
2016-02-04331.00345.00330.30337.203548700012003900200
2016-02-03350.00352.00335.90337.903462600011823280300
2016-02-02356.20362.80353.00357.003908400013991898900
2016-02-01348.10362.60348.10355.805564400019804393900
2016-01-29390.00398.00355.10379.805456300020503524500
2016-01-28391.00396.70386.80388.20147600005779911300
2016-01-27396.50401.30392.80393.602612200010330899800
2016-01-26387.00389.70381.70386.80147850005705329400
2016-01-25403.40404.70394.80397.70247850009884245600
2016-01-22388.80395.10385.00392.602643400010336369300
2016-01-21390.20395.50374.60374.60199280007645472000
2016-01-20402.00403.30389.20390.60202730007990107400
2016-01-19401.00407.20397.30404.40123780004976435200
2016-01-18399.70407.60395.70405.90163790006600066300
2016-01-15422.70424.60405.20409.802474800010209197400
2016-01-14410.10418.30406.40417.10182580007524791600
2016-01-13421.50426.70419.60422.60166400007027110700
2016-01-12420.00423.30412.70412.902591200010787406000
2016-01-08432.30441.40426.80430.90171900007448914800
2016-01-07443.90447.40435.80437.30134720005919741500
2016-01-06456.00456.10442.50446.60134300006002164700
2016-01-05450.80458.90449.00453.10101220004592537600
2016-01-04453.10462.30447.70451.00137340006207043000
2015-12-30464.80468.50460.80461.0088130004085016000
2015-12-29454.40463.60452.50462.00118180005436180200
2015-12-28448.60457.60448.60454.6093950004265322200
2015-12-25453.00453.70443.70448.60122730005501975600
2015-12-24463.30467.30459.00459.4082660003820826800
2015-12-22457.50462.80453.50457.00104170004764339200
2015-12-21450.60458.50448.70456.70136980006205909300
2015-12-18470.00475.60455.60457.102306300010675479900
2015-12-17469.70472.40465.50466.80177930008336249400
2015-12-16451.30465.50451.10460.902452300011293548900
2015-12-15444.80447.80441.10441.10166920007402900200
2015-12-14442.90446.60435.80445.20221820009832273200
2015-12-11451.40459.50450.20458.002655000012068605200
2015-12-10460.50462.30458.00459.40171130007864631700
2015-12-09461.40467.40458.60464.50187430008699110800
2015-12-08471.60472.20461.00462.40169910007889759600
2015-12-07468.70475.90468.00471.10149580007076027800
2015-12-04464.00467.90461.60466.90208070009679753400
2015-12-03473.00475.10470.40473.80107690005091055300
2015-12-02474.00482.50473.80475.00141210006747207400
2015-12-01468.60473.90464.60473.60181480008548545100

   ※ 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