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 |
|---|---|---|---|---|---|
| 2003/12/30 | 590 | 599 | 580 | 599 | 1,164,000 |
| 2003/12/29 | 550 | 576 | 550 | 570 | 1,200,000 |
| 2003/12/26 | 550 | 557 | 540 | 555 | 1,454,000 |
| 2003/12/25 | 539 | 555 | 535 | 552 | 1,428,000 |
| 2003/12/24 | 542 | 545 | 534 | 540 | 859,000 |
| 2003/12/22 | 529 | 539 | 526 | 537 | 1,151,000 |
| 2003/12/19 | 530 | 535 | 526 | 529 | 1,246,000 |
| 2003/12/18 | 522 | 530 | 520 | 526 | 747,000 |
| 2003/12/17 | 525 | 535 | 521 | 525 | 896,000 |
| 2003/12/16 | 515 | 528 | 512 | 525 | 924,000 |
| 2003/12/15 | 539 | 539 | 529 | 535 | 1,475,000 |
| 2003/12/12 | 534 | 536 | 511 | 514 | 3,102,000 |
| 2003/12/11 | 499 | 518 | 495 | 515 | 1,782,000 |
| 2003/12/10 | 508 | 508 | 496 | 499 | 1,697,000 |
| 2003/12/09 | 510 | 515 | 499 | 510 | 2,226,000 |
| 2003/12/08 | 519 | 524 | 500 | 506 | 1,401,000 |
| 2003/12/05 | 537 | 537 | 523 | 530 | 1,516,000 |
| 2003/12/04 | 540 | 540 | 534 | 539 | 1,045,000 |
| 2003/12/03 | 541 | 549 | 532 | 539 | 1,342,000 |
| 2003/12/02 | 554 | 555 | 539 | 546 | 2,817,000 |
| 2003/12/01 | 501 | 552 | 501 | 550 | 2,551,000 |
| 2003/11/28 | 556 | 560 | 500 | 533 | 2,410,000 |
| 2003/11/27 | 531 | 560 | 530 | 558 | 2,095,000 |
| 2003/11/26 | 523 | 538 | 522 | 531 | 1,113,000 |
| 2003/11/25 | 540 | 540 | 520 | 528 | 1,250,000 |
| 2003/11/21 | 502 | 523 | 490 | 513 | 1,859,000 |
| 2003/11/20 | 495 | 507 | 483 | 501 | 1,631,000 |
| 2003/11/19 | 500 | 504 | 482 | 486 | 1,804,000 |
| 2003/11/18 | 483 | 512 | 470 | 512 | 2,472,000 |
| 2003/11/17 | 497 | 506 | 481 | 485 | 2,103,000 |
| 2003/11/14 | 545 | 547 | 532 | 536 | 1,682,000 |
| 2003/11/13 | 547 | 548 | 513 | 535 | 953,000 |
| 2003/11/12 | 524 | 550 | 510 | 532 | 1,519,000 |
| 2003/11/11 | 518 | 525 | 491 | 523 | 2,227,000 |
| 2003/11/10 | 559 | 569 | 534 | 536 | 1,993,000 |
| 2003/11/07 | 556 | 582 | 556 | 570 | 1,772,000 |
| 2003/11/06 | 591 | 593 | 562 | 568 | 1,463,000 |
| 2003/11/05 | 592 | 600 | 577 | 592 | 1,790,000 |
| 2003/11/04 | 586 | 600 | 585 | 591 | 1,467,000 |
| 2003/10/31 | 607 | 607 | 569 | 585 | 2,484,000 |
| 2003/10/30 | 603 | 612 | 591 | 606 | 1,737,000 |
| 2003/10/29 | 627 | 634 | 599 | 610 | 2,948,000 |
| 2003/10/28 | 617 | 628 | 607 | 614 | 4,572,000 |
| 2003/10/27 | 585 | 619 | 580 | 607 | 1,508,000 |
| 2003/10/24 | 581 | 608 | 569 | 595 | 4,059,000 |
| 2003/10/23 | 581 | 600 | 550 | 561 | 3,641,000 |
| 2003/10/22 | 661 | 661 | 627 | 631 | 3,176,000 |
| 2003/10/21 | 682 | 686 | 663 | 667 | 1,995,000 |
| 2003/10/20 | 693 | 700 | 680 | 692 | 1,566,000 |
| 2003/10/17 | 685 | 703 | 682 | 703 | 3,114,000 |
| 2003/10/16 | 665 | 682 | 662 | 679 | 1,845,000 |
| 2003/10/15 | 691 | 694 | 663 | 671 | 1,931,000 |
| 2003/10/14 | 670 | 687 | 666 | 683 | 3,126,000 |
| 2003/10/10 | 653 | 664 | 652 | 658 | 2,993,000 |
| 2003/10/09 | 645 | 657 | 639 | 653 | 3,128,000 |
| 2003/10/08 | 638 | 661 | 630 | 638 | 3,087,000 |
| 2003/10/07 | 671 | 678 | 640 | 644 | 1,942,000 |
| 2003/10/06 | 687 | 690 | 661 | 661 | 2,384,000 |
| 2003/10/03 | 673 | 677 | 647 | 667 | 2,820,000 |
| 2003/10/02 | 692 | 697 | 621 | 672 | 7,409,000 |
| 2003/10/01 | 613 | 670 | 597 | 662 | 7,025,000 |
| 2003/09/30 | 580 | 620 | 571 | 613 | 4,706,000 |
| 2003/09/29 | 574 | 586 | 559 | 562 | 2,523,000 |
| 2003/09/26 | 545 | 564 | 536 | 564 | 3,711,000 |
| 2003/09/25 | 548 | 554 | 540 | 553 | 5,777,000 |
| 2003/09/24 | 574 | 586 | 537 | 563 | 5,178,000 |
| 2003/09/22 | 556 | 588 | 541 | 586 | 4,236,000 |
| 2003/09/19 | 557 | 560 | 534 | 560 | 5,857,000 |
| 2003/09/18 | 500 | 535 | 499 | 530 | 3,825,000 |
| 2003/09/17 | 540 | 544 | 499 | 509 | 6,269,000 |
| 2003/09/16 | 481 | 546 | 481 | 530 | 9,469,000 |
| 2003/09/12 | 441 | 470 | 436 | 469 | 9,665,000 |
| 2003/09/11 | 428 | 431 | 420 | 423 | 3,199,000 |
| 2003/09/10 | 422 | 436 | 416 | 431 | 2,397,000 |
| 2003/09/09 | 419 | 426 | 418 | 423 | 2,453,000 |
| 2003/09/08 | 398 | 417 | 397 | 410 | 2,154,000 |
| 2003/09/05 | 411 | 414 | 391 | 403 | 3,535,000 |
| 2003/09/04 | 438 | 444 | 421 | 421 | 1,779,000 |
| 2003/09/03 | 450 | 458 | 436 | 443 | 3,750,000 |
| 2003/09/02 | 403 | 445 | 397 | 440 | 5,306,000 |
| 2003/09/01 | 390 | 404 | 390 | 404 | 1,800,000 |
| 2003/08/29 | 375 | 386 | 373 | 386 | 3,101,000 |
| 2003/08/28 | 369 | 380 | 367 | 372 | 3,960,000 |
| 2003/08/27 | 352 | 365 | 350 | 359 | 2,181,000 |
| 2003/08/26 | 340 | 349 | 334 | 349 | 808,000 |
| 2003/08/25 | 341 | 348 | 338 | 340 | 614,000 |
| 2003/08/22 | 360 | 360 | 347 | 348 | 1,566,000 |
| 2003/08/21 | 340 | 355 | 338 | 353 | 3,038,000 |
| 2003/08/20 | 340 | 344 | 339 | 342 | 2,571,000 |
| 2003/08/19 | 330 | 343 | 327 | 339 | 4,438,000 |
| 2003/08/18 | 318 | 327 | 314 | 327 | 2,565,000 |
| 2003/08/15 | 317 | 322 | 312 | 314 | 3,352,000 |
| 2003/08/14 | 299 | 327 | 297 | 319 | 6,167,000 |
| 2003/08/13 | 292 | 295 | 288 | 294 | 1,745,000 |
| 2003/08/12 | 287 | 294 | 287 | 290 | 1,626,000 |
| 2003/08/11 | 291 | 294 | 287 | 292 | 778,000 |
| 2003/08/08 | 292 | 292 | 285 | 290 | 1,869,000 |
| 2003/08/07 | 285 | 291 | 280 | 287 | 1,560,000 |
| 2003/08/06 | 280 | 281 | 275 | 278 | 741,000 |
| 2003/08/05 | 285 | 287 | 282 | 284 | 924,000 |
| 2003/08/04 | 286 | 293 | 283 | 290 | 1,101,000 |
| 2003/08/01 | 289 | 294 | 283 | 291 | 1,228,000 |
| 2003/07/31 | 291 | 292 | 286 | 286 | 813,000 |
| 2003/07/30 | 295 | 297 | 292 | 296 | 584,000 |
| 2003/07/29 | 300 | 300 | 296 | 296 | 415,000 |
| 2003/07/28 | 298 | 302 | 295 | 297 | 572,000 |
| 2003/07/25 | 298 | 301 | 280 | 295 | 1,711,000 |
| 2003/07/24 | 302 | 308 | 297 | 307 | 1,303,000 |
| 2003/07/23 | 295 | 305 | 295 | 299 | 1,242,000 |
| 2003/07/22 | 294 | 297 | 286 | 295 | 1,325,000 |
| 2003/07/18 | 283 | 292 | 283 | 292 | 1,537,000 |
| 2003/07/17 | 309 | 309 | 293 | 293 | 1,451,000 |
| 2003/07/16 | 308 | 308 | 300 | 308 | 2,012,000 |
| 2003/07/15 | 298 | 308 | 297 | 304 | 2,180,000 |
| 2003/07/14 | 292 | 295 | 288 | 293 | 639,000 |
| 2003/07/11 | 293 | 295 | 289 | 292 | 1,982,000 |
| 2003/07/10 | 291 | 297 | 287 | 293 | 1,638,000 |
| 2003/07/09 | 286 | 288 | 278 | 288 | 1,216,000 |
| 2003/07/08 | 307 | 308 | 276 | 281 | 1,501,000 |
| 2003/07/07 | 296 | 302 | 292 | 295 | 1,563,000 |
| 2003/07/04 | 286 | 305 | 284 | 296 | 2,589,000 |
| 2003/07/03 | 320 | 331 | 290 | 296 | 5,682,000 |
| 2003/07/02 | 280 | 300 | 277 | 300 | 3,968,000 |
| 2003/07/01 | 267 | 274 | 264 | 271 | 1,215,000 |
| 2003/06/30 | 260 | 264 | 256 | 264 | 845,000 |
| 2003/06/27 | 260 | 264 | 258 | 259 | 560,000 |
| 2003/06/26 | 258 | 258 | 250 | 256 | 628,000 |
| 2003/06/25 | 257 | 262 | 251 | 255 | 748,000 |
| 2003/06/24 | 257 | 263 | 251 | 251 | 884,000 |
| 2003/06/23 | 265 | 268 | 261 | 264 | 903,000 |
| 2003/06/20 | 258 | 266 | 258 | 260 | 1,713,000 |
| 2003/06/19 | 279 | 279 | 263 | 268 | 939,000 |
| 2003/06/18 | 280 | 280 | 276 | 278 | 2,003,000 |
| 2003/06/17 | 275 | 277 | 272 | 274 | 1,990,000 |
| 2003/06/16 | 275 | 275 | 270 | 274 | 2,436,000 |
| 2003/06/13 | 272 | 272 | 268 | 270 | 5,312,000 |
| 2003/06/12 | 262 | 263 | 260 | 261 | 928,000 |
| 2003/06/11 | 260 | 265 | 259 | 261 | 2,143,000 |
| 2003/06/10 | 261 | 262 | 252 | 254 | 1,569,000 |
| 2003/06/09 | 253 | 259 | 250 | 256 | 2,238,000 |
| 2003/06/06 | 252 | 255 | 247 | 254 | 1,709,000 |
| 2003/06/05 | 251 | 253 | 247 | 251 | 1,491,000 |
| 2003/06/04 | 250 | 254 | 245 | 246 | 893,000 |
| 2003/06/03 | 251 | 252 | 246 | 246 | 1,990,000 |
| 2003/06/02 | 250 | 255 | 246 | 250 | 985,000 |
| 2003/05/30 | 238 | 246 | 237 | 243 | 2,493,000 |
| 2003/05/29 | 238 | 238 | 232 | 232 | 1,377,000 |
| 2003/05/28 | 237 | 240 | 234 | 237 | 992,000 |
| 2003/05/27 | 232 | 236 | 231 | 232 | 1,674,000 |
| 2003/05/26 | 224 | 240 | 224 | 234 | 1,830,000 |
| 2003/05/23 | 223 | 226 | 221 | 225 | 1,099,000 |
| 2003/05/22 | 216 | 222 | 216 | 219 | 1,154,000 |
| 2003/05/21 | 213 | 218 | 213 | 215 | 1,426,000 |
| 2003/05/20 | 217 | 218 | 211 | 214 | 3,990,000 |
| 2003/05/19 | 226 | 226 | 219 | 222 | 1,799,000 |
| 2003/05/16 | 231 | 234 | 228 | 229 | 995,000 |
| 2003/05/15 | 231 | 231 | 227 | 229 | 823,000 |
| 2003/05/14 | 231 | 234 | 226 | 233 | 1,555,000 |
| 2003/05/13 | 231 | 233 | 226 | 227 | 1,082,000 |
| 2003/05/12 | 228 | 233 | 225 | 226 | 867,000 |
| 2003/05/09 | 231 | 231 | 227 | 230 | 1,085,000 |
| 2003/05/08 | 228 | 233 | 224 | 225 | 737,000 |
| 2003/05/07 | 229 | 231 | 223 | 231 | 1,057,000 |
| 2003/05/06 | 233 | 236 | 226 | 227 | 993,000 |
| 2003/05/02 | 225 | 230 | 222 | 229 | 592,000 |
| 2003/05/01 | 229 | 238 | 224 | 230 | 1,746,000 |
| 2003/04/30 | 217 | 232 | 217 | 228 | 1,445,000 |
| 2003/04/28 | 216 | 217 | 214 | 214 | 481,000 |
| 2003/04/25 | 217 | 222 | 216 | 217 | 541,000 |
| 2003/04/24 | 219 | 221 | 218 | 218 | 407,000 |
| 2003/04/23 | 219 | 222 | 218 | 219 | 470,000 |
| 2003/04/22 | 225 | 225 | 217 | 218 | 641,000 |
| 2003/04/21 | 227 | 227 | 222 | 225 | 538,000 |
| 2003/04/18 | 219 | 223 | 218 | 222 | 1,194,000 |
| 2003/04/17 | 211 | 216 | 211 | 214 | 585,000 |
| 2003/04/16 | 210 | 214 | 210 | 211 | 516,000 |
| 2003/04/15 | 208 | 214 | 207 | 210 | 1,038,000 |
| 2003/04/14 | 205 | 210 | 203 | 207 | 902,000 |
| 2003/04/11 | 208 | 210 | 206 | 207 | 995,000 |
| 2003/04/10 | 210 | 212 | 208 | 210 | 276,000 |
| 2003/04/09 | 209 | 211 | 206 | 211 | 484,000 |
| 2003/04/08 | 211 | 214 | 207 | 208 | 462,000 |
| 2003/04/07 | 214 | 214 | 208 | 214 | 490,000 |
| 2003/04/04 | 205 | 210 | 205 | 210 | 696,000 |
| 2003/04/03 | 210 | 212 | 206 | 208 | 792,000 |
| 2003/04/02 | 209 | 210 | 204 | 206 | 1,244,000 |
| 2003/04/01 | 210 | 210 | 206 | 208 | 1,135,000 |
| 2003/03/31 | 213 | 214 | 210 | 212 | 906,000 |
| 2003/03/28 | 214 | 216 | 210 | 214 | 994,000 |
| 2003/03/27 | 215 | 218 | 213 | 216 | 1,013,000 |
| 2003/03/26 | 215 | 219 | 214 | 216 | 505,000 |
| 2003/03/25 | 215 | 221 | 213 | 215 | 938,000 |
| 2003/03/24 | 212 | 220 | 212 | 220 | 1,255,000 |
| 2003/03/20 | 210 | 213 | 208 | 208 | 866,000 |
| 2003/03/19 | 203 | 206 | 201 | 206 | 720,000 |
| 2003/03/18 | 211 | 211 | 204 | 205 | 770,000 |
| 2003/03/17 | 207 | 207 | 199 | 201 | 1,393,000 |
| 2003/03/14 | 205 | 214 | 205 | 207 | 3,600,000 |
| 2003/03/13 | 210 | 213 | 205 | 210 | 742,000 |
| 2003/03/12 | 202 | 210 | 201 | 209 | 874,000 |
| 2003/03/11 | 201 | 205 | 200 | 201 | 1,794,000 |
| 2003/03/10 | 205 | 205 | 200 | 202 | 1,360,000 |
| 2003/03/07 | 207 | 208 | 206 | 207 | 793,000 |
| 2003/03/06 | 208 | 212 | 208 | 209 | 738,000 |
| 2003/03/05 | 209 | 210 | 207 | 208 | 1,122,000 |
| 2003/03/04 | 214 | 214 | 207 | 212 | 1,544,000 |
| 2003/03/03 | 208 | 210 | 204 | 204 | 1,234,000 |
| 2003/02/28 | 214 | 215 | 207 | 210 | 2,611,000 |
| 2003/02/27 | 211 | 215 | 210 | 214 | 1,661,000 |
| 2003/02/26 | 212 | 213 | 210 | 211 | 1,437,000 |
| 2003/02/25 | 221 | 222 | 212 | 212 | 1,455,000 |
| 2003/02/24 | 220 | 226 | 219 | 220 | 568,000 |
| 2003/02/21 | 226 | 231 | 222 | 224 | 996,000 |
| 2003/02/20 | 225 | 228 | 221 | 227 | 824,000 |
| 2003/02/19 | 236 | 236 | 228 | 228 | 706,000 |
| 2003/02/18 | 240 | 240 | 234 | 234 | 881,000 |
| 2003/02/17 | 236 | 237 | 234 | 237 | 679,000 |
| 2003/02/14 | 239 | 241 | 236 | 236 | 2,841,000 |
| 2003/02/13 | 233 | 237 | 230 | 237 | 1,789,000 |
| 2003/02/12 | 229 | 235 | 228 | 234 | 1,807,000 |
| 2003/02/10 | 226 | 227 | 224 | 227 | 498,000 |
| 2003/02/07 | 223 | 227 | 218 | 226 | 1,041,000 |
| 2003/02/06 | 228 | 228 | 220 | 222 | 778,000 |
| 2003/02/05 | 223 | 226 | 222 | 224 | 910,000 |
| 2003/02/04 | 221 | 226 | 218 | 223 | 899,000 |
| 2003/02/03 | 206 | 220 | 206 | 220 | 1,270,000 |
| 2003/01/31 | 208 | 209 | 205 | 208 | 1,192,000 |
| 2003/01/30 | 209 | 211 | 207 | 210 | 616,000 |
| 2003/01/29 | 218 | 219 | 205 | 211 | 1,724,000 |
| 2003/01/28 | 221 | 223 | 217 | 219 | 694,000 |
| 2003/01/27 | 227 | 230 | 221 | 223 | 819,000 |
| 2003/01/24 | 229 | 234 | 226 | 234 | 1,771,000 |
| 2003/01/23 | 221 | 228 | 220 | 228 | 1,209,000 |
| 2003/01/22 | 231 | 233 | 222 | 223 | 1,464,000 |
| 2003/01/21 | 228 | 232 | 225 | 231 | 2,027,000 |
| 2003/01/20 | 225 | 238 | 219 | 228 | 7,093,000 |
| 2003/01/17 | 219 | 219 | 214 | 216 | 863,000 |
| 2003/01/16 | 210 | 225 | 208 | 218 | 2,593,000 |
| 2003/01/15 | 200 | 210 | 198 | 210 | 1,731,000 |
| 2003/01/14 | 197 | 202 | 197 | 198 | 1,006,000 |
| 2003/01/10 | 204 | 204 | 197 | 201 | 1,141,000 |
| 2003/01/09 | 198 | 205 | 195 | 203 | 1,464,000 |
| 2003/01/08 | 196 | 206 | 196 | 201 | 1,151,000 |
| 2003/01/07 | 200 | 204 | 199 | 201 | 1,100,000 |
| 2003/01/06 | 198 | 200 | 190 | 199 | 482,000 |