三井住友トラスト・ホールディングス(8309)の株価時系列情報
三井住友トラスト・ホールディングス(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 |
|---|---|---|---|---|---|
| 2007/12/28 | 885 | 886 | 855 | 857 | 1,746,000 |
| 2007/12/27 | 895 | 896 | 877 | 886 | 978,000 |
| 2007/12/26 | 894 | 902 | 890 | 899 | 1,555,000 |
| 2007/12/25 | 891 | 907 | 888 | 892 | 3,106,000 |
| 2007/12/21 | 880 | 891 | 867 | 878 | 5,630,000 |
| 2007/12/20 | 877 | 893 | 873 | 878 | 2,809,000 |
| 2007/12/19 | 876 | 895 | 874 | 877 | 3,347,000 |
| 2007/12/18 | 869 | 910 | 858 | 874 | 6,216,000 |
| 2007/12/17 | 893 | 911 | 879 | 879 | 3,966,000 |
| 2007/12/14 | 914 | 942 | 901 | 903 | 7,390,000 |
| 2007/12/13 | 967 | 967 | 917 | 919 | 4,570,000 |
| 2007/12/12 | 963 | 980 | 950 | 977 | 3,252,000 |
| 2007/12/11 | 969 | 987 | 962 | 967 | 3,228,000 |
| 2007/12/10 | 986 | 997 | 961 | 964 | 5,065,000 |
| 2007/12/07 | 969 | 979 | 959 | 972 | 7,303,000 |
| 2007/12/06 | 932 | 950 | 925 | 946 | 3,308,000 |
| 2007/12/05 | 905 | 921 | 891 | 918 | 2,734,000 |
| 2007/12/04 | 923 | 932 | 908 | 910 | 3,163,000 |
| 2007/12/03 | 944 | 953 | 917 | 933 | 6,116,000 |
| 2007/11/30 | 911 | 948 | 910 | 940 | 7,089,000 |
| 2007/11/29 | 904 | 918 | 902 | 910 | 4,174,000 |
| 2007/11/28 | 911 | 911 | 871 | 875 | 3,760,000 |
| 2007/11/27 | 866 | 910 | 842 | 910 | 6,803,000 |
| 2007/11/26 | 860 | 913 | 860 | 896 | 5,065,000 |
| 2007/11/22 | 851 | 871 | 840 | 860 | 4,947,000 |
| 2007/11/21 | 869 | 895 | 855 | 868 | 7,574,000 |
| 2007/11/20 | 791 | 874 | 789 | 874 | 8,491,000 |
| 2007/11/19 | 818 | 847 | 806 | 811 | 3,686,000 |
| 2007/11/16 | 822 | 832 | 812 | 828 | 2,445,000 |
| 2007/11/15 | 838 | 860 | 836 | 842 | 2,893,000 |
| 2007/11/14 | 809 | 839 | 808 | 837 | 4,093,000 |
| 2007/11/13 | 790 | 828 | 789 | 794 | 4,849,000 |
| 2007/11/12 | 800 | 808 | 782 | 798 | 5,652,000 |
| 2007/11/09 | 834 | 860 | 809 | 811 | 4,409,000 |
| 2007/11/08 | 850 | 854 | 813 | 833 | 4,827,000 |
| 2007/11/07 | 902 | 902 | 873 | 875 | 3,264,000 |
| 2007/11/06 | 878 | 907 | 876 | 892 | 3,885,000 |
| 2007/11/05 | 881 | 892 | 872 | 877 | 3,413,000 |
| 2007/11/02 | 910 | 910 | 890 | 899 | 3,996,000 |
| 2007/11/01 | 923 | 935 | 912 | 928 | 3,120,000 |
| 2007/10/31 | 899 | 923 | 885 | 915 | 3,915,000 |
| 2007/10/30 | 888 | 908 | 875 | 904 | 3,979,000 |
| 2007/10/29 | 877 | 905 | 877 | 901 | 4,550,000 |
| 2007/10/26 | 853 | 875 | 851 | 867 | 3,579,000 |
| 2007/10/25 | 890 | 892 | 841 | 846 | 6,743,000 |
| 2007/10/24 | 863 | 881 | 856 | 860 | 6,654,000 |
| 2007/10/23 | 849 | 872 | 845 | 861 | 4,573,000 |
| 2007/10/22 | 825 | 855 | 821 | 850 | 4,513,000 |
| 2007/10/19 | 859 | 868 | 844 | 855 | 5,323,000 |
| 2007/10/18 | 868 | 894 | 851 | 857 | 6,155,000 |
| 2007/10/17 | 890 | 890 | 848 | 858 | 7,663,000 |
| 2007/10/16 | 906 | 914 | 886 | 894 | 4,916,000 |
| 2007/10/15 | 943 | 951 | 927 | 932 | 2,877,000 |
| 2007/10/12 | 962 | 970 | 932 | 942 | 5,370,000 |
| 2007/10/11 | 955 | 976 | 939 | 961 | 4,564,000 |
| 2007/10/10 | 990 | 990 | 949 | 963 | 2,974,000 |
| 2007/10/09 | 990 | 995 | 970 | 970 | 2,697,000 |
| 2007/10/05 | 969 | 986 | 964 | 972 | 4,494,000 |
| 2007/10/04 | 946 | 974 | 938 | 959 | 4,973,000 |
| 2007/10/03 | 940 | 965 | 934 | 952 | 5,748,000 |
| 2007/10/02 | 914 | 927 | 902 | 922 | 5,197,000 |
| 2007/10/01 | 886 | 912 | 855 | 884 | 5,223,000 |
| 2007/09/28 | 919 | 925 | 884 | 896 | 4,643,000 |
| 2007/09/27 | 880 | 918 | 880 | 909 | 5,683,000 |
| 2007/09/26 | 853 | 882 | 852 | 868 | 4,269,000 |
| 2007/09/25 | 826 | 858 | 801 | 850 | 5,101,000 |
| 2007/09/21 | 830 | 840 | 810 | 820 | 4,915,000 |
| 2007/09/20 | 870 | 870 | 839 | 853 | 4,603,000 |
| 2007/09/19 | 845 | 870 | 845 | 860 | 5,722,000 |
| 2007/09/18 | 835 | 837 | 794 | 807 | 6,341,000 |
| 2007/09/14 | 841 | 866 | 837 | 865 | 8,755,000 |
| 2007/09/13 | 845 | 853 | 831 | 831 | 4,855,000 |
| 2007/09/12 | 867 | 881 | 843 | 855 | 4,523,000 |
| 2007/09/11 | 862 | 894 | 840 | 876 | 4,568,000 |
| 2007/09/10 | 875 | 890 | 862 | 871 | 4,140,000 |
| 2007/09/07 | 901 | 902 | 888 | 892 | 2,768,000 |
| 2007/09/06 | 910 | 917 | 890 | 917 | 4,577,000 |
| 2007/09/05 | 948 | 950 | 920 | 925 | 5,490,000 |
| 2007/09/04 | 955 | 958 | 942 | 947 | 4,455,000 |
| 2007/09/03 | 956 | 961 | 947 | 954 | 3,940,000 |
| 2007/08/31 | 945 | 966 | 938 | 966 | 6,396,000 |
| 2007/08/30 | 925 | 934 | 922 | 931 | 8,923,000 |
| 2007/08/29 | 897 | 911 | 884 | 908 | 5,923,000 |
| 2007/08/28 | 918 | 926 | 911 | 917 | 4,710,000 |
| 2007/08/27 | 920 | 934 | 905 | 913 | 2,926,000 |
| 2007/08/24 | 909 | 913 | 887 | 900 | 3,867,000 |
| 2007/08/23 | 880 | 921 | 880 | 921 | 5,087,000 |
| 2007/08/22 | 893 | 893 | 861 | 868 | 5,641,000 |
| 2007/08/21 | 879 | 911 | 869 | 893 | 3,484,000 |
| 2007/08/20 | 885 | 893 | 867 | 876 | 5,202,000 |
| 2007/08/17 | 910 | 922 | 853 | 855 | 6,364,000 |
| 2007/08/16 | 866 | 912 | 856 | 900 | 6,854,000 |
| 2007/08/15 | 900 | 903 | 882 | 886 | 4,301,000 |
| 2007/08/14 | 911 | 925 | 906 | 924 | 3,075,000 |
| 2007/08/13 | 894 | 956 | 894 | 931 | 6,134,000 |
| 2007/08/10 | 920 | 925 | 881 | 901 | 10,539,000 |
| 2007/08/09 | 966 | 973 | 920 | 960 | 10,374,000 |
| 2007/08/08 | 952 | 971 | 942 | 967 | 8,535,000 |
| 2007/08/07 | 977 | 977 | 947 | 957 | 5,559,000 |
| 2007/08/06 | 979 | 979 | 952 | 965 | 8,889,000 |
| 2007/08/03 | 1,015 | 1,041 | 1,009 | 1,012 | 7,092,000 |
| 2007/08/02 | 1,032 | 1,033 | 985 | 1,007 | 9,493,000 |
| 2007/08/01 | 1,044 | 1,052 | 1,026 | 1,031 | 10,156,000 |
| 2007/07/31 | 1,058 | 1,067 | 1,053 | 1,059 | 5,269,000 |
| 2007/07/30 | 1,050 | 1,058 | 1,042 | 1,058 | 10,916,000 |
| 2007/07/27 | 1,066 | 1,074 | 1,058 | 1,070 | 16,101,000 |
| 2007/07/26 | 1,078 | 1,086 | 1,074 | 1,086 | 8,114,000 |
| 2007/07/25 | 1,070 | 1,084 | 1,065 | 1,076 | 9,983,000 |
| 2007/07/24 | 1,062 | 1,087 | 1,060 | 1,084 | 15,367,000 |
| 2007/07/23 | 1,074 | 1,118 | 1,073 | 1,076 | 17,452,000 |
| 2007/07/20 | 1,047 | 1,086 | 1,047 | 1,066 | 11,073,000 |
| 2007/07/19 | 1,023 | 1,038 | 1,022 | 1,037 | 4,087,000 |
| 2007/07/18 | 1,032 | 1,035 | 1,010 | 1,021 | 5,825,000 |
| 2007/07/17 | 1,052 | 1,058 | 1,045 | 1,047 | 2,613,000 |
| 2007/07/13 | 1,051 | 1,067 | 1,048 | 1,051 | 3,586,000 |
| 2007/07/12 | 1,053 | 1,062 | 1,040 | 1,046 | 4,145,000 |
| 2007/07/11 | 1,045 | 1,049 | 1,033 | 1,047 | 4,020,000 |
| 2007/07/10 | 1,062 | 1,075 | 1,055 | 1,068 | 2,709,000 |
| 2007/07/09 | 1,084 | 1,084 | 1,063 | 1,067 | 3,092,000 |
| 2007/07/06 | 1,066 | 1,067 | 1,045 | 1,054 | 3,083,000 |
| 2007/07/05 | 1,060 | 1,076 | 1,060 | 1,067 | 2,325,000 |
| 2007/07/04 | 1,081 | 1,081 | 1,053 | 1,071 | 4,827,000 |
| 2007/07/03 | 1,080 | 1,098 | 1,078 | 1,081 | 3,349,000 |
| 2007/07/02 | 1,071 | 1,085 | 1,068 | 1,070 | 3,064,000 |
| 2007/06/29 | 1,070 | 1,076 | 1,063 | 1,074 | 2,905,000 |
| 2007/06/28 | 1,080 | 1,085 | 1,064 | 1,072 | 2,639,000 |
| 2007/06/27 | 1,086 | 1,090 | 1,060 | 1,067 | 5,239,000 |
| 2007/06/26 | 1,091 | 1,097 | 1,088 | 1,092 | 2,649,000 |
| 2007/06/25 | 1,095 | 1,103 | 1,085 | 1,090 | 3,482,000 |
| 2007/06/22 | 1,121 | 1,134 | 1,091 | 1,103 | 7,596,000 |
| 2007/06/21 | 1,091 | 1,106 | 1,084 | 1,101 | 4,540,000 |
| 2007/06/20 | 1,095 | 1,098 | 1,080 | 1,091 | 3,869,000 |
| 2007/06/19 | 1,103 | 1,103 | 1,084 | 1,090 | 4,315,000 |
| 2007/06/18 | 1,113 | 1,116 | 1,089 | 1,102 | 5,725,000 |
| 2007/06/15 | 1,099 | 1,117 | 1,093 | 1,109 | 4,207,000 |
| 2007/06/14 | 1,113 | 1,123 | 1,099 | 1,099 | 5,513,000 |
| 2007/06/13 | 1,117 | 1,128 | 1,106 | 1,113 | 6,077,000 |
| 2007/06/12 | 1,152 | 1,152 | 1,128 | 1,132 | 4,446,000 |
| 2007/06/11 | 1,183 | 1,188 | 1,148 | 1,151 | 5,828,000 |
| 2007/06/08 | 1,150 | 1,182 | 1,142 | 1,177 | 8,502,000 |
| 2007/06/07 | 1,135 | 1,162 | 1,132 | 1,159 | 4,096,000 |
| 2007/06/06 | 1,150 | 1,177 | 1,142 | 1,143 | 4,213,000 |
| 2007/06/05 | 1,159 | 1,159 | 1,142 | 1,154 | 2,620,000 |
| 2007/06/04 | 1,163 | 1,168 | 1,148 | 1,148 | 3,191,000 |
| 2007/06/01 | 1,131 | 1,156 | 1,130 | 1,143 | 6,834,000 |
| 2007/05/31 | 1,133 | 1,141 | 1,124 | 1,128 | 6,225,000 |
| 2007/05/30 | 1,143 | 1,147 | 1,121 | 1,132 | 3,552,000 |
| 2007/05/29 | 1,116 | 1,151 | 1,114 | 1,142 | 4,067,000 |
| 2007/05/28 | 1,139 | 1,151 | 1,117 | 1,120 | 3,844,000 |
| 2007/05/25 | 1,138 | 1,141 | 1,126 | 1,137 | 5,757,000 |
| 2007/05/24 | 1,172 | 1,180 | 1,128 | 1,170 | 6,143,000 |
| 2007/05/23 | 1,162 | 1,189 | 1,153 | 1,175 | 8,985,000 |
| 2007/05/22 | 1,088 | 1,126 | 1,087 | 1,122 | 7,958,000 |
| 2007/05/21 | 1,093 | 1,113 | 1,081 | 1,086 | 6,441,000 |
| 2007/05/18 | 1,105 | 1,131 | 1,101 | 1,109 | 3,425,000 |
| 2007/05/17 | 1,147 | 1,152 | 1,108 | 1,110 | 3,612,000 |
| 2007/05/16 | 1,149 | 1,153 | 1,128 | 1,133 | 3,415,000 |
| 2007/05/15 | 1,163 | 1,167 | 1,145 | 1,149 | 3,412,000 |
| 2007/05/14 | 1,184 | 1,205 | 1,174 | 1,175 | 3,071,000 |
| 2007/05/11 | 1,175 | 1,182 | 1,156 | 1,175 | 3,485,000 |
| 2007/05/10 | 1,191 | 1,203 | 1,171 | 1,174 | 4,895,000 |
| 2007/05/09 | 1,161 | 1,180 | 1,145 | 1,175 | 3,796,000 |
| 2007/05/08 | 1,151 | 1,192 | 1,150 | 1,161 | 5,624,000 |
| 2007/05/07 | 1,150 | 1,163 | 1,143 | 1,153 | 6,723,000 |
| 2007/05/02 | 1,078 | 1,121 | 1,076 | 1,116 | 6,235,000 |
| 2007/05/01 | 1,086 | 1,086 | 1,069 | 1,072 | 3,517,000 |
| 2007/04/27 | 1,081 | 1,115 | 1,077 | 1,089 | 6,333,000 |
| 2007/04/26 | 1,108 | 1,120 | 1,082 | 1,089 | 7,458,000 |
| 2007/04/25 | 1,137 | 1,137 | 1,114 | 1,123 | 4,909,000 |
| 2007/04/24 | 1,103 | 1,141 | 1,100 | 1,129 | 5,644,000 |
| 2007/04/23 | 1,121 | 1,131 | 1,093 | 1,102 | 3,713,000 |
| 2007/04/20 | 1,135 | 1,135 | 1,117 | 1,128 | 3,187,000 |
| 2007/04/19 | 1,135 | 1,135 | 1,115 | 1,125 | 4,293,000 |
| 2007/04/18 | 1,139 | 1,146 | 1,130 | 1,135 | 4,635,000 |
| 2007/04/17 | 1,158 | 1,165 | 1,122 | 1,130 | 5,236,000 |
| 2007/04/16 | 1,148 | 1,162 | 1,144 | 1,146 | 3,520,000 |
| 2007/04/13 | 1,158 | 1,165 | 1,135 | 1,138 | 4,934,000 |
| 2007/04/12 | 1,170 | 1,170 | 1,141 | 1,153 | 3,766,000 |
| 2007/04/11 | 1,188 | 1,189 | 1,168 | 1,174 | 2,877,000 |
| 2007/04/10 | 1,165 | 1,178 | 1,161 | 1,175 | 2,104,000 |
| 2007/04/09 | 1,172 | 1,178 | 1,161 | 1,168 | 2,286,000 |
| 2007/04/06 | 1,158 | 1,167 | 1,144 | 1,160 | 3,127,000 |
| 2007/04/05 | 1,150 | 1,153 | 1,142 | 1,150 | 3,061,000 |
| 2007/04/04 | 1,149 | 1,168 | 1,142 | 1,157 | 5,148,000 |
| 2007/04/03 | 1,135 | 1,154 | 1,127 | 1,140 | 3,790,000 |
| 2007/04/02 | 1,163 | 1,173 | 1,126 | 1,128 | 4,160,000 |
| 2007/03/30 | 1,149 | 1,177 | 1,147 | 1,162 | 3,835,000 |
| 2007/03/29 | 1,148 | 1,158 | 1,138 | 1,148 | 2,954,000 |
| 2007/03/28 | 1,167 | 1,189 | 1,150 | 1,163 | 3,743,000 |
| 2007/03/27 | 1,195 | 1,205 | 1,167 | 1,179 | 2,916,000 |
| 2007/03/26 | 1,190 | 1,198 | 1,178 | 1,195 | 3,018,000 |
| 2007/03/23 | 1,201 | 1,218 | 1,196 | 1,206 | 4,575,000 |
| 2007/03/22 | 1,183 | 1,198 | 1,176 | 1,181 | 3,611,000 |
| 2007/03/20 | 1,170 | 1,182 | 1,157 | 1,163 | 3,155,000 |
| 2007/03/19 | 1,154 | 1,163 | 1,138 | 1,159 | 5,517,000 |
| 2007/03/16 | 1,183 | 1,188 | 1,138 | 1,154 | 7,538,000 |
| 2007/03/15 | 1,225 | 1,226 | 1,192 | 1,203 | 3,752,000 |
| 2007/03/14 | 1,210 | 1,228 | 1,205 | 1,211 | 4,267,000 |
| 2007/03/13 | 1,275 | 1,276 | 1,243 | 1,246 | 3,145,000 |
| 2007/03/12 | 1,291 | 1,298 | 1,265 | 1,274 | 3,022,000 |
| 2007/03/09 | 1,268 | 1,285 | 1,251 | 1,271 | 6,581,000 |
| 2007/03/08 | 1,230 | 1,264 | 1,227 | 1,259 | 3,458,000 |
| 2007/03/07 | 1,253 | 1,272 | 1,245 | 1,253 | 5,578,000 |
| 2007/03/06 | 1,215 | 1,232 | 1,213 | 1,229 | 6,689,000 |
| 2007/03/05 | 1,246 | 1,267 | 1,221 | 1,234 | 6,109,000 |
| 2007/03/02 | 1,291 | 1,303 | 1,279 | 1,284 | 6,530,000 |
| 2007/03/01 | 1,341 | 1,341 | 1,296 | 1,311 | 5,288,000 |
| 2007/02/28 | 1,300 | 1,335 | 1,290 | 1,321 | 7,870,000 |
| 2007/02/27 | 1,414 | 1,414 | 1,361 | 1,368 | 6,360,000 |
| 2007/02/26 | 1,410 | 1,422 | 1,380 | 1,398 | 5,997,000 |
| 2007/02/23 | 1,428 | 1,445 | 1,415 | 1,438 | 4,356,000 |
| 2007/02/22 | 1,436 | 1,445 | 1,410 | 1,425 | 4,937,000 |
| 2007/02/21 | 1,377 | 1,432 | 1,367 | 1,397 | 6,834,000 |
| 2007/02/20 | 1,381 | 1,389 | 1,355 | 1,388 | 2,683,000 |
| 2007/02/19 | 1,384 | 1,396 | 1,367 | 1,385 | 2,389,000 |
| 2007/02/16 | 1,364 | 1,392 | 1,350 | 1,384 | 4,065,000 |
| 2007/02/15 | 1,378 | 1,388 | 1,365 | 1,371 | 4,715,000 |
| 2007/02/14 | 1,350 | 1,366 | 1,349 | 1,357 | 4,328,000 |
| 2007/02/13 | 1,322 | 1,353 | 1,322 | 1,337 | 4,346,000 |
| 2007/02/09 | 1,272 | 1,344 | 1,272 | 1,330 | 6,286,000 |
| 2007/02/08 | 1,294 | 1,306 | 1,264 | 1,278 | 4,123,000 |
| 2007/02/07 | 1,299 | 1,311 | 1,284 | 1,307 | 5,614,000 |
| 2007/02/06 | 1,279 | 1,279 | 1,254 | 1,263 | 3,214,000 |
| 2007/02/05 | 1,299 | 1,299 | 1,260 | 1,273 | 3,690,000 |
| 2007/02/02 | 1,301 | 1,314 | 1,296 | 1,298 | 2,919,000 |
| 2007/02/01 | 1,316 | 1,325 | 1,284 | 1,295 | 5,650,000 |
| 2007/01/31 | 1,338 | 1,338 | 1,309 | 1,321 | 3,935,000 |
| 2007/01/30 | 1,343 | 1,354 | 1,332 | 1,338 | 3,816,000 |
| 2007/01/29 | 1,341 | 1,364 | 1,334 | 1,343 | 2,670,000 |
| 2007/01/26 | 1,359 | 1,366 | 1,343 | 1,354 | 3,573,000 |
| 2007/01/25 | 1,375 | 1,387 | 1,373 | 1,378 | 3,315,000 |
| 2007/01/24 | 1,405 | 1,416 | 1,386 | 1,390 | 3,086,000 |
| 2007/01/23 | 1,384 | 1,403 | 1,382 | 1,398 | 2,864,000 |
| 2007/01/22 | 1,387 | 1,408 | 1,368 | 1,390 | 4,246,000 |
| 2007/01/19 | 1,373 | 1,377 | 1,353 | 1,367 | 2,813,000 |
| 2007/01/18 | 1,350 | 1,377 | 1,342 | 1,371 | 3,704,000 |
| 2007/01/17 | 1,365 | 1,381 | 1,327 | 1,370 | 5,688,000 |
| 2007/01/16 | 1,374 | 1,384 | 1,369 | 1,373 | 5,252,000 |
| 2007/01/15 | 1,375 | 1,379 | 1,363 | 1,367 | 5,813,000 |
| 2007/01/12 | 1,357 | 1,373 | 1,352 | 1,364 | 7,965,000 |
| 2007/01/11 | 1,384 | 1,385 | 1,342 | 1,357 | 5,699,000 |
| 2007/01/10 | 1,399 | 1,404 | 1,368 | 1,388 | 5,587,000 |
| 2007/01/09 | 1,375 | 1,413 | 1,375 | 1,402 | 6,423,000 |
| 2007/01/05 | 1,390 | 1,392 | 1,374 | 1,380 | 5,633,000 |
| 2007/01/04 | 1,373 | 1,387 | 1,373 | 1,380 | 2,158,000 |