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 |
|---|---|---|---|---|---|
| 2008/12/30 | 418 | 432 | 418 | 430 | 1,520,000 |
| 2008/12/29 | 419 | 428 | 410 | 428 | 1,548,000 |
| 2008/12/26 | 407 | 422 | 403 | 422 | 3,145,000 |
| 2008/12/25 | 403 | 413 | 401 | 413 | 1,205,000 |
| 2008/12/24 | 406 | 410 | 397 | 401 | 4,247,000 |
| 2008/12/22 | 421 | 435 | 420 | 426 | 4,766,000 |
| 2008/12/19 | 430 | 439 | 419 | 429 | 12,839,000 |
| 2008/12/18 | 389 | 424 | 388 | 421 | 9,055,000 |
| 2008/12/17 | 396 | 398 | 380 | 393 | 6,559,000 |
| 2008/12/16 | 382 | 387 | 374 | 381 | 4,805,000 |
| 2008/12/15 | 377 | 385 | 374 | 379 | 5,397,000 |
| 2008/12/12 | 363 | 371 | 343 | 364 | 12,760,000 |
| 2008/12/11 | 343 | 362 | 336 | 362 | 7,464,000 |
| 2008/12/10 | 350 | 355 | 340 | 353 | 6,952,000 |
| 2008/12/09 | 337 | 349 | 334 | 348 | 4,731,000 |
| 2008/12/08 | 323 | 335 | 316 | 327 | 11,206,000 |
| 2008/12/05 | 348 | 353 | 329 | 343 | 7,954,000 |
| 2008/12/04 | 367 | 367 | 316 | 333 | 9,358,000 |
| 2008/12/03 | 353 | 365 | 348 | 358 | 6,290,000 |
| 2008/12/02 | 354 | 356 | 345 | 355 | 5,689,000 |
| 2008/12/01 | 367 | 383 | 363 | 376 | 7,265,000 |
| 2008/11/28 | 336 | 358 | 333 | 357 | 8,192,000 |
| 2008/11/27 | 335 | 339 | 328 | 336 | 6,107,000 |
| 2008/11/26 | 319 | 330 | 310 | 326 | 7,714,000 |
| 2008/11/25 | 321 | 328 | 307 | 324 | 7,372,000 |
| 2008/11/21 | 264 | 289 | 262 | 286 | 8,105,000 |
| 2008/11/20 | 290 | 293 | 275 | 275 | 6,250,000 |
| 2008/11/19 | 326 | 330 | 305 | 310 | 5,001,000 |
| 2008/11/18 | 334 | 336 | 319 | 320 | 6,712,000 |
| 2008/11/17 | 320 | 349 | 308 | 339 | 5,947,000 |
| 2008/11/14 | 340 | 343 | 324 | 326 | 5,450,000 |
| 2008/11/13 | 314 | 333 | 313 | 321 | 5,800,000 |
| 2008/11/12 | 350 | 358 | 340 | 344 | 5,947,000 |
| 2008/11/11 | 372 | 391 | 368 | 370 | 4,309,000 |
| 2008/11/10 | 390 | 393 | 381 | 392 | 5,126,000 |
| 2008/11/07 | 340 | 386 | 336 | 370 | 7,450,000 |
| 2008/11/06 | 385 | 390 | 356 | 358 | 8,713,000 |
| 2008/11/05 | 427 | 429 | 405 | 424 | 10,796,000 |
| 2008/11/04 | 404 | 428 | 384 | 421 | 9,129,000 |
| 2008/10/31 | 375 | 400 | 365 | 374 | 15,180,000 |
| 2008/10/30 | 342 | 377 | 331 | 370 | 11,806,000 |
| 2008/10/29 | 322 | 329 | 300 | 312 | 8,311,000 |
| 2008/10/28 | 277 | 302 | 272 | 287 | 19,087,000 |
| 2008/10/27 | 337 | 345 | 290 | 292 | 12,521,000 |
| 2008/10/24 | 337 | 356 | 327 | 336 | 13,431,000 |
| 2008/10/23 | 355 | 371 | 347 | 362 | 9,907,000 |
| 2008/10/22 | 392 | 392 | 374 | 380 | 10,553,000 |
| 2008/10/21 | 406 | 419 | 404 | 417 | 8,916,000 |
| 2008/10/20 | 402 | 403 | 382 | 396 | 10,432,000 |
| 2008/10/17 | 412 | 418 | 395 | 407 | 10,616,000 |
| 2008/10/16 | 399 | 405 | 382 | 397 | 13,843,000 |
| 2008/10/15 | 471 | 474 | 447 | 454 | 14,320,000 |
| 2008/10/14 | 458 | 498 | 453 | 491 | 15,495,000 |
| 2008/10/10 | 422 | 434 | 407 | 418 | 19,145,000 |
| 2008/10/09 | 444 | 494 | 438 | 482 | 16,001,000 |
| 2008/10/08 | 474 | 483 | 452 | 459 | 10,637,000 |
| 2008/10/07 | 485 | 510 | 475 | 494 | 10,242,000 |
| 2008/10/06 | 504 | 530 | 500 | 520 | 16,874,000 |
| 2008/10/03 | 561 | 567 | 530 | 531 | 9,179,000 |
| 2008/10/02 | 581 | 600 | 569 | 571 | 10,355,000 |
| 2008/10/01 | 570 | 582 | 550 | 577 | 11,560,000 |
| 2008/09/30 | 515 | 557 | 503 | 550 | 10,167,000 |
| 2008/09/29 | 576 | 586 | 553 | 555 | 10,457,000 |
| 2008/09/26 | 580 | 587 | 543 | 567 | 15,268,000 |
| 2008/09/25 | 555 | 565 | 545 | 561 | 12,650,000 |
| 2008/09/24 | 568 | 569 | 547 | 561 | 10,066,000 |
| 2008/09/22 | 571 | 571 | 535 | 558 | 13,225,000 |
| 2008/09/19 | 525 | 535 | 518 | 531 | 12,964,000 |
| 2008/09/18 | 485 | 493 | 478 | 486 | 8,872,000 |
| 2008/09/17 | 518 | 538 | 492 | 495 | 15,365,000 |
| 2008/09/16 | 487 | 510 | 483 | 505 | 17,016,000 |
| 2008/09/12 | 555 | 576 | 543 | 572 | 19,509,000 |
| 2008/09/11 | 583 | 588 | 562 | 565 | 11,866,000 |
| 2008/09/10 | 560 | 622 | 557 | 610 | 18,112,000 |
| 2008/09/09 | 605 | 610 | 573 | 584 | 6,775,000 |
| 2008/09/08 | 594 | 617 | 577 | 613 | 10,806,000 |
| 2008/09/05 | 529 | 539 | 526 | 534 | 5,281,000 |
| 2008/09/04 | 571 | 576 | 552 | 553 | 7,129,000 |
| 2008/09/03 | 590 | 600 | 579 | 582 | 3,607,000 |
| 2008/09/02 | 580 | 600 | 573 | 578 | 4,952,000 |
| 2008/09/01 | 596 | 603 | 584 | 587 | 4,649,000 |
| 2008/08/29 | 601 | 609 | 600 | 609 | 8,911,000 |
| 2008/08/28 | 580 | 590 | 573 | 582 | 7,646,000 |
| 2008/08/27 | 580 | 586 | 573 | 577 | 4,494,000 |
| 2008/08/26 | 561 | 579 | 558 | 578 | 3,981,000 |
| 2008/08/25 | 578 | 585 | 573 | 577 | 4,687,000 |
| 2008/08/22 | 570 | 578 | 563 | 571 | 3,998,000 |
| 2008/08/21 | 580 | 581 | 565 | 568 | 4,211,000 |
| 2008/08/20 | 574 | 582 | 570 | 578 | 6,216,000 |
| 2008/08/19 | 593 | 593 | 576 | 584 | 6,724,000 |
| 2008/08/18 | 575 | 597 | 568 | 595 | 6,270,000 |
| 2008/08/15 | 574 | 585 | 571 | 580 | 6,741,000 |
| 2008/08/14 | 544 | 578 | 543 | 573 | 11,798,000 |
| 2008/08/13 | 610 | 610 | 580 | 584 | 6,879,000 |
| 2008/08/12 | 616 | 627 | 607 | 609 | 6,356,000 |
| 2008/08/11 | 612 | 612 | 598 | 609 | 6,981,000 |
| 2008/08/08 | 605 | 610 | 585 | 600 | 11,922,000 |
| 2008/08/07 | 627 | 627 | 600 | 605 | 7,430,000 |
| 2008/08/06 | 645 | 645 | 620 | 630 | 9,755,000 |
| 2008/08/05 | 611 | 628 | 604 | 618 | 12,495,000 |
| 2008/08/04 | 660 | 660 | 601 | 604 | 19,711,000 |
| 2008/08/01 | 666 | 671 | 644 | 650 | 10,637,000 |
| 2008/07/31 | 685 | 686 | 661 | 678 | 8,900,000 |
| 2008/07/30 | 694 | 696 | 680 | 687 | 9,374,000 |
| 2008/07/29 | 695 | 695 | 660 | 674 | 9,632,000 |
| 2008/07/28 | 698 | 702 | 680 | 685 | 9,975,000 |
| 2008/07/25 | 678 | 685 | 673 | 679 | 20,244,000 |
| 2008/07/24 | 680 | 682 | 668 | 682 | 14,345,000 |
| 2008/07/23 | 660 | 680 | 656 | 673 | 23,129,000 |
| 2008/07/22 | 630 | 654 | 626 | 644 | 26,950,000 |
| 2008/07/18 | 614 | 625 | 606 | 615 | 37,228,000 |
| 2008/07/17 | 635 | 641 | 619 | 621 | 24,592,000 |
| 2008/07/16 | 610 | 611 | 608 | 609 | 47,122,000 |
| 2008/07/15 | 612 | 618 | 611 | 611 | 38,010,000 |
| 2008/07/14 | 641 | 641 | 621 | 622 | 29,934,000 |
| 2008/07/11 | 679 | 679 | 642 | 653 | 13,196,000 |
| 2008/07/10 | 656 | 678 | 652 | 670 | 9,406,000 |
| 2008/07/09 | 667 | 673 | 661 | 661 | 7,535,000 |
| 2008/07/08 | 670 | 670 | 650 | 651 | 5,029,000 |
| 2008/07/07 | 655 | 681 | 648 | 680 | 6,392,000 |
| 2008/07/04 | 660 | 660 | 646 | 654 | 6,151,000 |
| 2008/07/03 | 635 | 647 | 631 | 641 | 10,343,000 |
| 2008/07/02 | 663 | 674 | 638 | 642 | 10,276,000 |
| 2008/07/01 | 622 | 666 | 621 | 660 | 13,692,000 |
| 2008/06/30 | 636 | 645 | 627 | 632 | 5,285,000 |
| 2008/06/27 | 620 | 631 | 614 | 631 | 7,396,000 |
| 2008/06/26 | 655 | 662 | 642 | 646 | 5,144,000 |
| 2008/06/25 | 655 | 657 | 637 | 646 | 6,853,000 |
| 2008/06/24 | 660 | 670 | 648 | 658 | 8,786,000 |
| 2008/06/23 | 659 | 675 | 657 | 659 | 8,480,000 |
| 2008/06/20 | 705 | 706 | 684 | 689 | 7,844,000 |
| 2008/06/19 | 736 | 737 | 699 | 704 | 9,344,000 |
| 2008/06/18 | 743 | 758 | 739 | 747 | 3,803,000 |
| 2008/06/17 | 768 | 770 | 745 | 748 | 5,187,000 |
| 2008/06/16 | 741 | 765 | 734 | 762 | 4,702,000 |
| 2008/06/13 | 735 | 741 | 713 | 737 | 10,653,000 |
| 2008/06/12 | 720 | 737 | 719 | 734 | 6,543,000 |
| 2008/06/11 | 764 | 765 | 742 | 746 | 4,197,000 |
| 2008/06/10 | 750 | 761 | 744 | 745 | 4,090,000 |
| 2008/06/09 | 757 | 757 | 738 | 744 | 5,811,000 |
| 2008/06/06 | 783 | 799 | 775 | 777 | 6,277,000 |
| 2008/06/05 | 778 | 778 | 756 | 765 | 4,488,000 |
| 2008/06/04 | 784 | 788 | 771 | 788 | 5,813,000 |
| 2008/06/03 | 760 | 795 | 755 | 773 | 8,297,000 |
| 2008/06/02 | 740 | 776 | 726 | 775 | 8,298,000 |
| 2008/05/30 | 726 | 751 | 722 | 750 | 7,770,000 |
| 2008/05/29 | 711 | 720 | 706 | 716 | 5,359,000 |
| 2008/05/28 | 700 | 717 | 686 | 688 | 5,263,000 |
| 2008/05/27 | 691 | 702 | 683 | 700 | 3,330,000 |
| 2008/05/26 | 688 | 695 | 676 | 676 | 4,688,000 |
| 2008/05/23 | 718 | 725 | 703 | 708 | 5,154,000 |
| 2008/05/22 | 677 | 720 | 673 | 717 | 5,787,000 |
| 2008/05/21 | 726 | 726 | 704 | 707 | 6,436,000 |
| 2008/05/20 | 717 | 737 | 714 | 736 | 9,108,000 |
| 2008/05/19 | 708 | 713 | 699 | 707 | 8,333,000 |
| 2008/05/16 | 720 | 735 | 711 | 716 | 6,841,000 |
| 2008/05/15 | 715 | 727 | 708 | 712 | 7,230,000 |
| 2008/05/14 | 715 | 725 | 704 | 713 | 10,432,000 |
| 2008/05/13 | 722 | 723 | 706 | 718 | 5,207,000 |
| 2008/05/12 | 709 | 720 | 696 | 712 | 4,038,000 |
| 2008/05/09 | 748 | 748 | 722 | 723 | 5,257,000 |
| 2008/05/08 | 749 | 753 | 741 | 741 | 4,495,000 |
| 2008/05/07 | 767 | 774 | 761 | 768 | 5,204,000 |
| 2008/05/02 | 755 | 760 | 745 | 753 | 5,629,000 |
| 2008/05/01 | 720 | 742 | 718 | 725 | 4,268,000 |
| 2008/04/30 | 742 | 760 | 726 | 739 | 9,855,000 |
| 2008/04/28 | 735 | 767 | 734 | 758 | 10,894,000 |
| 2008/04/25 | 692 | 719 | 691 | 715 | 8,738,000 |
| 2008/04/24 | 683 | 690 | 672 | 677 | 4,372,000 |
| 2008/04/23 | 659 | 693 | 653 | 683 | 9,258,000 |
| 2008/04/22 | 675 | 684 | 665 | 669 | 5,435,000 |
| 2008/04/21 | 690 | 708 | 689 | 693 | 6,550,000 |
| 2008/04/18 | 687 | 687 | 663 | 683 | 6,030,000 |
| 2008/04/17 | 669 | 684 | 666 | 677 | 11,735,000 |
| 2008/04/16 | 618 | 651 | 618 | 645 | 13,909,000 |
| 2008/04/15 | 608 | 610 | 594 | 608 | 6,254,000 |
| 2008/04/14 | 579 | 589 | 578 | 588 | 4,626,000 |
| 2008/04/11 | 596 | 608 | 591 | 606 | 5,371,000 |
| 2008/04/10 | 597 | 601 | 583 | 589 | 5,218,000 |
| 2008/04/09 | 602 | 606 | 585 | 588 | 6,919,000 |
| 2008/04/08 | 630 | 632 | 611 | 613 | 9,008,000 |
| 2008/04/07 | 647 | 664 | 638 | 646 | 5,543,000 |
| 2008/04/04 | 658 | 668 | 645 | 656 | 6,720,000 |
| 2008/04/03 | 650 | 661 | 636 | 658 | 7,487,000 |
| 2008/04/02 | 635 | 654 | 634 | 649 | 7,611,000 |
| 2008/04/01 | 606 | 617 | 600 | 605 | 3,965,000 |
| 2008/03/31 | 610 | 617 | 600 | 603 | 5,716,000 |
| 2008/03/28 | 613 | 628 | 597 | 616 | 5,928,000 |
| 2008/03/27 | 610 | 622 | 598 | 612 | 9,685,000 |
| 2008/03/26 | 622 | 634 | 586 | 600 | 11,980,000 |
| 2008/03/25 | 642 | 646 | 622 | 639 | 6,982,000 |
| 2008/03/24 | 614 | 640 | 613 | 632 | 4,292,000 |
| 2008/03/21 | 604 | 626 | 598 | 623 | 7,266,000 |
| 2008/03/19 | 603 | 605 | 584 | 604 | 7,857,000 |
| 2008/03/18 | 556 | 585 | 553 | 573 | 9,107,000 |
| 2008/03/17 | 579 | 579 | 543 | 550 | 10,754,000 |
| 2008/03/14 | 623 | 626 | 601 | 607 | 13,024,000 |
| 2008/03/13 | 646 | 646 | 612 | 623 | 7,241,000 |
| 2008/03/12 | 681 | 686 | 661 | 666 | 6,029,000 |
| 2008/03/11 | 634 | 654 | 626 | 651 | 6,916,000 |
| 2008/03/10 | 642 | 656 | 633 | 635 | 8,487,000 |
| 2008/03/07 | 651 | 656 | 643 | 646 | 5,848,000 |
| 2008/03/06 | 672 | 692 | 661 | 677 | 9,713,000 |
| 2008/03/05 | 678 | 679 | 650 | 655 | 6,645,000 |
| 2008/03/04 | 688 | 692 | 673 | 677 | 5,175,000 |
| 2008/03/03 | 712 | 713 | 695 | 696 | 4,750,000 |
| 2008/02/29 | 743 | 744 | 724 | 732 | 5,310,000 |
| 2008/02/28 | 732 | 760 | 731 | 752 | 3,975,000 |
| 2008/02/27 | 746 | 758 | 738 | 748 | 6,250,000 |
| 2008/02/26 | 756 | 756 | 714 | 716 | 4,896,000 |
| 2008/02/25 | 715 | 750 | 715 | 741 | 6,002,000 |
| 2008/02/22 | 709 | 717 | 697 | 708 | 5,072,000 |
| 2008/02/21 | 717 | 728 | 701 | 719 | 8,202,000 |
| 2008/02/20 | 737 | 740 | 703 | 707 | 7,080,000 |
| 2008/02/19 | 726 | 744 | 712 | 729 | 6,002,000 |
| 2008/02/18 | 729 | 742 | 711 | 716 | 4,276,000 |
| 2008/02/15 | 728 | 732 | 699 | 720 | 4,362,000 |
| 2008/02/14 | 724 | 742 | 719 | 739 | 4,983,000 |
| 2008/02/13 | 725 | 725 | 694 | 694 | 2,689,000 |
| 2008/02/12 | 693 | 717 | 675 | 696 | 7,202,000 |
| 2008/02/08 | 695 | 717 | 692 | 698 | 6,137,000 |
| 2008/02/07 | 718 | 726 | 698 | 712 | 5,487,000 |
| 2008/02/06 | 719 | 728 | 714 | 717 | 4,887,000 |
| 2008/02/05 | 755 | 760 | 739 | 749 | 4,111,000 |
| 2008/02/04 | 752 | 779 | 741 | 774 | 5,191,000 |
| 2008/02/01 | 731 | 746 | 710 | 722 | 3,627,000 |
| 2008/01/31 | 710 | 730 | 682 | 730 | 13,594,000 |
| 2008/01/30 | 756 | 756 | 720 | 735 | 4,290,000 |
| 2008/01/29 | 747 | 761 | 724 | 746 | 5,939,000 |
| 2008/01/28 | 741 | 750 | 721 | 727 | 7,341,000 |
| 2008/01/25 | 722 | 754 | 718 | 751 | 9,094,000 |
| 2008/01/24 | 714 | 723 | 705 | 713 | 8,792,000 |
| 2008/01/23 | 723 | 730 | 666 | 694 | 10,319,000 |
| 2008/01/22 | 700 | 712 | 683 | 683 | 10,546,000 |
| 2008/01/21 | 783 | 792 | 757 | 760 | 4,789,000 |
| 2008/01/18 | 770 | 823 | 768 | 813 | 5,537,000 |
| 2008/01/17 | 773 | 798 | 764 | 791 | 4,738,000 |
| 2008/01/16 | 806 | 810 | 765 | 770 | 5,570,000 |
| 2008/01/15 | 825 | 846 | 818 | 826 | 4,250,000 |
| 2008/01/11 | 835 | 856 | 821 | 834 | 3,932,000 |
| 2008/01/10 | 848 | 866 | 840 | 840 | 2,810,000 |
| 2008/01/09 | 825 | 861 | 819 | 858 | 2,991,000 |
| 2008/01/08 | 810 | 850 | 805 | 850 | 4,027,000 |
| 2008/01/07 | 800 | 822 | 796 | 817 | 3,411,000 |
| 2008/01/04 | 858 | 861 | 804 | 820 | 3,241,000 |