三井住友トラストグループ(8309)の株価時系列情報
三井住友トラストグループ(8309)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 193 | 193 | 190 | 193 | 438,000 |
| 2002/12/27 | 196 | 196 | 191 | 196 | 946,000 |
| 2002/12/26 | 190 | 197 | 190 | 194 | 711,000 |
| 2002/12/25 | 190 | 191 | 189 | 191 | 567,000 |
| 2002/12/24 | 193 | 193 | 190 | 192 | 954,000 |
| 2002/12/20 | 192 | 193 | 187 | 193 | 803,000 |
| 2002/12/19 | 186 | 192 | 186 | 192 | 855,000 |
| 2002/12/18 | 189 | 191 | 185 | 189 | 1,321,000 |
| 2002/12/17 | 190 | 191 | 185 | 187 | 641,000 |
| 2002/12/16 | 183 | 187 | 180 | 181 | 603,000 |
| 2002/12/13 | 188 | 188 | 182 | 185 | 2,442,000 |
| 2002/12/12 | 184 | 188 | 183 | 188 | 420,000 |
| 2002/12/11 | 193 | 194 | 185 | 186 | 989,000 |
| 2002/12/10 | 186 | 191 | 184 | 190 | 1,621,000 |
| 2002/12/09 | 180 | 183 | 177 | 181 | 518,000 |
| 2002/12/06 | 180 | 184 | 177 | 183 | 771,000 |
| 2002/12/05 | 187 | 188 | 182 | 185 | 643,000 |
| 2002/12/04 | 182 | 187 | 178 | 187 | 1,386,000 |
| 2002/12/03 | 191 | 192 | 186 | 187 | 790,000 |
| 2002/12/02 | 190 | 195 | 187 | 192 | 1,234,000 |
| 2002/11/29 | 193 | 197 | 190 | 193 | 1,542,000 |
| 2002/11/28 | 189 | 192 | 187 | 191 | 1,362,000 |
| 2002/11/27 | 180 | 187 | 180 | 185 | 882,000 |
| 2002/11/26 | 185 | 191 | 182 | 183 | 1,896,000 |
| 2002/11/25 | 175 | 192 | 172 | 182 | 2,494,000 |
| 2002/11/22 | 184 | 185 | 167 | 177 | 3,252,000 |
| 2002/11/21 | 172 | 185 | 166 | 182 | 4,765,000 |
| 2002/11/20 | 156 | 174 | 155 | 162 | 4,842,000 |
| 2002/11/19 | 168 | 169 | 149 | 158 | 3,618,000 |
| 2002/11/18 | 185 | 185 | 172 | 172 | 1,983,000 |
| 2002/11/15 | 194 | 197 | 179 | 186 | 3,483,000 |
| 2002/11/14 | 201 | 203 | 188 | 190 | 2,627,000 |
| 2002/11/13 | 206 | 207 | 201 | 204 | 1,429,000 |
| 2002/11/12 | 205 | 207 | 202 | 206 | 4,601,000 |
| 2002/11/11 | 209 | 212 | 205 | 207 | 2,209,000 |
| 2002/11/08 | 215 | 217 | 210 | 212 | 1,836,000 |
| 2002/11/07 | 220 | 221 | 216 | 221 | 991,000 |
| 2002/11/06 | 216 | 223 | 216 | 221 | 864,000 |
| 2002/11/05 | 218 | 220 | 217 | 219 | 701,000 |
| 2002/11/01 | 218 | 220 | 215 | 218 | 1,419,000 |
| 2002/10/31 | 234 | 235 | 221 | 221 | 2,180,000 |
| 2002/10/30 | 209 | 228 | 207 | 225 | 3,060,000 |
| 2002/10/29 | 202 | 213 | 201 | 208 | 1,571,000 |
| 2002/10/28 | 212 | 212 | 201 | 202 | 2,677,000 |
| 2002/10/25 | 202 | 212 | 202 | 212 | 4,100,000 |
| 2002/10/24 | 210 | 214 | 202 | 203 | 5,205,000 |
| 2002/10/23 | 219 | 219 | 211 | 211 | 4,337,000 |
| 2002/10/22 | 233 | 234 | 224 | 227 | 2,596,000 |
| 2002/10/21 | 231 | 236 | 231 | 234 | 1,079,000 |
| 2002/10/18 | 242 | 242 | 229 | 236 | 1,721,000 |
| 2002/10/17 | 231 | 243 | 231 | 237 | 1,776,000 |
| 2002/10/16 | 232 | 233 | 227 | 230 | 2,410,000 |
| 2002/10/15 | 226 | 226 | 221 | 224 | 1,229,000 |
| 2002/10/11 | 230 | 230 | 215 | 217 | 2,980,000 |
| 2002/10/10 | 210 | 220 | 209 | 220 | 3,768,000 |
| 2002/10/09 | 220 | 222 | 210 | 214 | 3,751,000 |
| 2002/10/08 | 218 | 231 | 215 | 218 | 4,300,000 |
| 2002/10/07 | 235 | 235 | 220 | 221 | 8,040,000 |
| 2002/10/04 | 246 | 254 | 235 | 239 | 7,957,000 |
| 2002/10/03 | 267 | 273 | 246 | 251 | 6,514,000 |
| 2002/10/02 | 287 | 290 | 268 | 268 | 3,497,000 |
| 2002/10/01 | 294 | 296 | 282 | 284 | 3,828,000 |
| 2002/09/30 | 292 | 312 | 292 | 302 | 5,331,000 |
| 2002/09/27 | 305 | 310 | 298 | 307 | 9,828,000 |
| 2002/09/26 | 287 | 294 | 279 | 294 | 7,887,000 |
| 2002/09/25 | 265 | 280 | 261 | 267 | 3,954,000 |
| 2002/09/24 | 282 | 282 | 265 | 270 | 7,535,000 |
| 2002/09/20 | 302 | 312 | 291 | 295 | 7,577,000 |
| 2002/09/19 | 305 | 337 | 296 | 317 | 23,970,000 |
| 2002/09/18 | 243 | 260 | 236 | 260 | 2,041,000 |
| 2002/09/17 | 247 | 251 | 242 | 248 | 1,307,000 |
| 2002/09/13 | 235 | 241 | 235 | 237 | 5,559,000 |
| 2002/09/12 | 242 | 247 | 241 | 245 | 3,371,000 |
| 2002/09/11 | 250 | 251 | 244 | 245 | 7,987,000 |
| 2002/09/10 | 248 | 254 | 246 | 248 | 18,335,000 |
| 2002/09/09 | 247 | 249 | 243 | 248 | 7,503,000 |
| 2002/09/06 | 245 | 249 | 241 | 242 | 12,193,000 |
| 2002/09/05 | 238 | 238 | 228 | 235 | 3,920,000 |
| 2002/09/04 | 235 | 246 | 230 | 233 | 4,363,000 |
| 2002/09/03 | 262 | 263 | 245 | 248 | 3,933,000 |
| 2002/09/02 | 271 | 271 | 267 | 267 | 742,000 |
| 2002/08/30 | 270 | 271 | 269 | 271 | 692,000 |
| 2002/08/29 | 270 | 271 | 268 | 269 | 678,000 |
| 2002/08/28 | 272 | 275 | 270 | 272 | 1,140,000 |
| 2002/08/27 | 275 | 276 | 270 | 270 | 1,500,000 |
| 2002/08/26 | 268 | 278 | 268 | 277 | 1,536,000 |
| 2002/08/23 | 274 | 275 | 270 | 270 | 1,569,000 |
| 2002/08/22 | 268 | 271 | 268 | 271 | 1,442,000 |
| 2002/08/21 | 269 | 272 | 267 | 268 | 1,012,000 |
| 2002/08/20 | 270 | 272 | 267 | 270 | 1,075,000 |
| 2002/08/19 | 274 | 274 | 265 | 268 | 754,000 |
| 2002/08/16 | 282 | 282 | 270 | 274 | 1,355,000 |
| 2002/08/15 | 277 | 280 | 273 | 279 | 1,338,000 |
| 2002/08/14 | 274 | 275 | 270 | 273 | 925,000 |
| 2002/08/13 | 269 | 274 | 269 | 272 | 827,000 |
| 2002/08/12 | 279 | 279 | 269 | 272 | 1,918,000 |
| 2002/08/09 | 280 | 280 | 276 | 278 | 1,143,000 |
| 2002/08/08 | 280 | 283 | 276 | 279 | 2,446,000 |
| 2002/08/07 | 274 | 278 | 273 | 277 | 1,537,000 |
| 2002/08/06 | 277 | 280 | 273 | 273 | 1,266,000 |
| 2002/08/05 | 277 | 283 | 277 | 280 | 1,233,000 |
| 2002/08/02 | 280 | 285 | 279 | 282 | 1,195,000 |
| 2002/08/01 | 290 | 290 | 282 | 283 | 1,719,000 |
| 2002/07/31 | 292 | 293 | 285 | 285 | 1,844,000 |
| 2002/07/30 | 286 | 291 | 280 | 288 | 1,957,000 |
| 2002/07/29 | 286 | 290 | 281 | 281 | 1,576,000 |
| 2002/07/26 | 291 | 294 | 285 | 285 | 2,816,000 |
| 2002/07/25 | 303 | 305 | 292 | 295 | 3,211,000 |
| 2002/07/24 | 299 | 306 | 288 | 298 | 8,080,000 |
| 2002/07/23 | 286 | 302 | 285 | 295 | 9,072,000 |
| 2002/07/22 | 273 | 290 | 272 | 284 | 3,373,000 |
| 2002/07/19 | 279 | 286 | 275 | 279 | 4,773,000 |
| 2002/07/18 | 281 | 282 | 273 | 276 | 1,969,000 |
| 2002/07/17 | 280 | 282 | 271 | 272 | 2,676,000 |
| 2002/07/16 | 285 | 287 | 280 | 282 | 3,177,000 |
| 2002/07/15 | 292 | 294 | 285 | 286 | 6,126,000 |
| 2002/07/12 | 274 | 295 | 273 | 293 | 11,631,000 |
| 2002/07/11 | 272 | 274 | 267 | 269 | 2,338,000 |
| 2002/07/10 | 276 | 284 | 274 | 275 | 7,070,000 |
| 2002/07/09 | 266 | 274 | 262 | 271 | 5,423,000 |
| 2002/07/08 | 277 | 277 | 262 | 262 | 4,163,000 |
| 2002/07/05 | 262 | 270 | 262 | 270 | 2,663,000 |
| 2002/07/04 | 270 | 272 | 261 | 262 | 4,325,000 |
| 2002/07/03 | 239 | 269 | 236 | 269 | 6,922,000 |
| 2002/07/02 | 241 | 244 | 231 | 244 | 5,847,000 |
| 2002/07/01 | 250 | 254 | 242 | 243 | 7,514,000 |
| 2002/06/28 | 264 | 266 | 248 | 249 | 7,338,000 |
| 2002/06/27 | 268 | 271 | 252 | 261 | 6,572,000 |
| 2002/06/26 | 271 | 274 | 265 | 266 | 2,645,000 |
| 2002/06/25 | 279 | 284 | 274 | 279 | 2,613,000 |
| 2002/06/24 | 266 | 282 | 261 | 282 | 5,188,000 |
| 2002/06/21 | 270 | 280 | 268 | 275 | 6,130,000 |
| 2002/06/20 | 250 | 282 | 245 | 282 | 6,830,000 |
| 2002/06/19 | 261 | 262 | 253 | 254 | 3,163,000 |
| 2002/06/18 | 269 | 270 | 254 | 262 | 3,670,000 |
| 2002/06/17 | 264 | 264 | 254 | 254 | 4,636,000 |
| 2002/06/14 | 276 | 280 | 264 | 273 | 7,355,000 |
| 2002/06/13 | 302 | 303 | 281 | 281 | 5,129,000 |
| 2002/06/12 | 304 | 308 | 301 | 301 | 4,217,000 |
| 2002/06/11 | 309 | 309 | 302 | 307 | 3,727,000 |
| 2002/06/10 | 305 | 312 | 303 | 304 | 7,131,000 |
| 2002/06/07 | 292 | 303 | 292 | 299 | 6,874,000 |
| 2002/06/06 | 296 | 303 | 289 | 302 | 10,952,000 |
| 2002/06/05 | 310 | 315 | 296 | 299 | 14,666,000 |
| 2002/06/04 | 282 | 325 | 280 | 302 | 24,505,000 |
| 2002/06/03 | 240 | 283 | 239 | 281 | 13,311,000 |
| 2002/05/31 | 233 | 239 | 232 | 237 | 6,335,000 |
| 2002/05/30 | 231 | 235 | 227 | 231 | 4,459,000 |
| 2002/05/29 | 229 | 232 | 226 | 232 | 2,921,000 |
| 2002/05/28 | 228 | 232 | 222 | 232 | 2,635,000 |
| 2002/05/27 | 227 | 235 | 223 | 231 | 5,489,000 |
| 2002/05/24 | 200 | 212 | 194 | 212 | 6,520,000 |
| 2002/05/23 | 188 | 192 | 185 | 191 | 3,007,000 |
| 2002/05/22 | 182 | 186 | 182 | 182 | 1,174,000 |
| 2002/05/21 | 184 | 184 | 181 | 182 | 577,000 |
| 2002/05/20 | 188 | 188 | 183 | 184 | 1,159,000 |
| 2002/05/17 | 190 | 190 | 185 | 186 | 1,282,000 |
| 2002/05/16 | 186 | 188 | 185 | 185 | 1,328,000 |
| 2002/05/15 | 186 | 188 | 184 | 185 | 872,000 |
| 2002/05/14 | 188 | 188 | 183 | 185 | 1,154,000 |
| 2002/05/13 | 187 | 196 | 185 | 186 | 1,396,000 |
| 2002/05/10 | 184 | 188 | 183 | 187 | 476,000 |
| 2002/05/09 | 186 | 190 | 183 | 185 | 1,174,000 |
| 2002/05/08 | 186 | 187 | 185 | 187 | 317,000 |
| 2002/05/07 | 189 | 189 | 186 | 186 | 368,000 |
| 2002/05/02 | 187 | 190 | 186 | 187 | 402,000 |
| 2002/05/01 | 188 | 189 | 185 | 186 | 961,000 |
| 2002/04/30 | 190 | 190 | 185 | 185 | 1,217,000 |
| 2002/04/26 | 193 | 193 | 184 | 190 | 1,171,000 |
| 2002/04/25 | 191 | 192 | 191 | 191 | 518,000 |
| 2002/04/24 | 191 | 192 | 190 | 192 | 486,000 |
| 2002/04/23 | 192 | 194 | 191 | 192 | 783,000 |
| 2002/04/22 | 194 | 196 | 193 | 193 | 602,000 |
| 2002/04/19 | 191 | 195 | 191 | 194 | 461,000 |
| 2002/04/18 | 197 | 197 | 190 | 190 | 1,267,000 |
| 2002/04/17 | 196 | 198 | 194 | 195 | 449,000 |
| 2002/04/16 | 194 | 198 | 192 | 196 | 523,000 |
| 2002/04/15 | 199 | 200 | 194 | 198 | 515,000 |
| 2002/04/12 | 200 | 201 | 195 | 200 | 928,000 |
| 2002/04/11 | 208 | 213 | 201 | 201 | 819,000 |
| 2002/04/10 | 196 | 208 | 196 | 208 | 1,276,000 |
| 2002/04/09 | 199 | 199 | 192 | 196 | 424,000 |
| 2002/04/08 | 195 | 199 | 195 | 198 | 298,000 |
| 2002/04/05 | 196 | 199 | 195 | 198 | 489,000 |
| 2002/04/04 | 198 | 200 | 195 | 196 | 684,000 |
| 2002/04/03 | 191 | 200 | 190 | 200 | 482,000 |
| 2002/04/02 | 195 | 197 | 191 | 195 | 346,000 |
| 2002/04/01 | 204 | 206 | 194 | 196 | 644,000 |
| 2002/03/29 | 212 | 212 | 202 | 202 | 1,125,000 |
| 2002/03/28 | 205 | 215 | 204 | 212 | 1,271,000 |
| 2002/03/27 | 200 | 206 | 198 | 204 | 1,268,000 |
| 2002/03/26 | 202 | 205 | 199 | 200 | 2,192,000 |
| 2002/03/25 | 195 | 205 | 195 | 205 | 1,264,000 |
| 2002/03/22 | 198 | 198 | 193 | 194 | 1,225,000 |
| 2002/03/20 | 198 | 200 | 190 | 200 | 749,000 |
| 2002/03/19 | 198 | 200 | 195 | 195 | 863,000 |
| 2002/03/18 | 205 | 205 | 196 | 196 | 514,000 |
| 2002/03/15 | 195 | 200 | 195 | 200 | 615,000 |
| 2002/03/14 | 194 | 197 | 187 | 197 | 892,000 |
| 2002/03/13 | 211 | 211 | 195 | 195 | 1,062,000 |
| 2002/03/12 | 216 | 217 | 210 | 213 | 917,000 |
| 2002/03/11 | 214 | 217 | 209 | 216 | 1,389,000 |
| 2002/03/08 | 214 | 224 | 211 | 214 | 3,841,000 |
| 2002/03/07 | 201 | 214 | 200 | 214 | 1,852,000 |
| 2002/03/06 | 195 | 201 | 193 | 200 | 905,000 |
| 2002/03/05 | 195 | 197 | 193 | 196 | 1,220,000 |
| 2002/03/04 | 187 | 196 | 187 | 192 | 1,924,000 |
| 2002/03/01 | 183 | 187 | 180 | 187 | 1,253,000 |
| 2002/02/28 | 181 | 185 | 181 | 182 | 1,683,000 |
| 2002/02/27 | 176 | 180 | 175 | 180 | 1,122,000 |
| 2002/02/26 | 177 | 178 | 175 | 177 | 713,000 |
| 2002/02/25 | 171 | 176 | 171 | 176 | 576,000 |
| 2002/02/22 | 173 | 175 | 171 | 173 | 663,000 |
| 2002/02/21 | 170 | 177 | 170 | 175 | 1,631,000 |
| 2002/02/20 | 167 | 172 | 167 | 169 | 950,000 |
| 2002/02/19 | 170 | 170 | 165 | 168 | 954,000 |
| 2002/02/18 | 170 | 172 | 168 | 170 | 879,000 |
| 2002/02/15 | 163 | 167 | 161 | 167 | 939,000 |
| 2002/02/14 | 173 | 174 | 163 | 163 | 1,464,000 |
| 2002/02/13 | 155 | 178 | 152 | 173 | 3,635,000 |
| 2002/02/12 | 150 | 154 | 148 | 150 | 845,000 |
| 2002/02/08 | 141 | 147 | 140 | 141 | 1,850,000 |
| 2002/02/07 | 138 | 154 | 137 | 146 | 1,982,000 |
| 2002/02/06 | 137 | 141 | 136 | 139 | 696,000 |
| 2002/02/05 | 132 | 140 | 132 | 140 | 923,000 |
| 2002/02/04 | 135 | 137 | 132 | 137 | 594,000 |
| 2002/02/01 | 141 | 143 | 136 | 138 | 2,198,000 |
| 2002/01/31 | 138 | 145 | 132 | 145 | 2,174,000 |