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 |
|---|---|---|---|---|---|
| 2009/12/30 | 312 | 315 | 309 | 311 | 4,151,000 |
| 2009/12/29 | 318 | 319 | 310 | 315 | 3,047,000 |
| 2009/12/28 | 321 | 325 | 318 | 319 | 2,839,000 |
| 2009/12/25 | 320 | 321 | 316 | 317 | 1,760,000 |
| 2009/12/24 | 316 | 320 | 313 | 318 | 3,881,000 |
| 2009/12/22 | 312 | 315 | 310 | 313 | 2,551,000 |
| 2009/12/21 | 319 | 320 | 311 | 314 | 3,842,000 |
| 2009/12/18 | 315 | 319 | 310 | 319 | 6,127,000 |
| 2009/12/17 | 321 | 322 | 313 | 314 | 6,174,000 |
| 2009/12/16 | 322 | 326 | 310 | 320 | 17,286,000 |
| 2009/12/15 | 298 | 301 | 297 | 297 | 5,291,000 |
| 2009/12/14 | 306 | 307 | 298 | 300 | 6,189,000 |
| 2009/12/11 | 306 | 306 | 300 | 305 | 9,246,000 |
| 2009/12/10 | 300 | 307 | 299 | 301 | 5,538,000 |
| 2009/12/09 | 302 | 303 | 298 | 303 | 5,432,000 |
| 2009/12/08 | 307 | 314 | 305 | 307 | 4,831,000 |
| 2009/12/07 | 317 | 319 | 309 | 310 | 4,939,000 |
| 2009/12/04 | 317 | 321 | 313 | 315 | 4,693,000 |
| 2009/12/03 | 320 | 322 | 317 | 320 | 4,543,000 |
| 2009/12/02 | 313 | 317 | 309 | 314 | 7,373,000 |
| 2009/12/01 | 302 | 318 | 299 | 318 | 12,001,000 |
| 2009/11/30 | 294 | 304 | 293 | 304 | 10,177,000 |
| 2009/11/27 | 290 | 298 | 289 | 292 | 5,369,000 |
| 2009/11/26 | 290 | 300 | 289 | 295 | 4,747,000 |
| 2009/11/25 | 295 | 299 | 290 | 294 | 4,947,000 |
| 2009/11/24 | 303 | 303 | 295 | 296 | 4,026,000 |
| 2009/11/20 | 298 | 306 | 298 | 303 | 5,916,000 |
| 2009/11/19 | 300 | 303 | 297 | 301 | 13,194,000 |
| 2009/11/18 | 309 | 310 | 292 | 297 | 8,248,000 |
| 2009/11/17 | 314 | 315 | 309 | 313 | 5,476,000 |
| 2009/11/16 | 315 | 322 | 313 | 316 | 5,678,000 |
| 2009/11/13 | 314 | 317 | 309 | 314 | 6,735,000 |
| 2009/11/12 | 323 | 326 | 311 | 314 | 6,646,000 |
| 2009/11/11 | 326 | 334 | 323 | 323 | 6,773,000 |
| 2009/11/10 | 320 | 329 | 319 | 327 | 5,756,000 |
| 2009/11/09 | 315 | 318 | 312 | 316 | 3,520,000 |
| 2009/11/06 | 318 | 318 | 310 | 313 | 5,660,000 |
| 2009/11/05 | 319 | 325 | 314 | 320 | 10,050,000 |
| 2009/11/04 | 328 | 329 | 316 | 324 | 9,214,000 |
| 2009/11/02 | 332 | 338 | 331 | 332 | 5,276,000 |
| 2009/10/30 | 344 | 345 | 333 | 341 | 7,641,000 |
| 2009/10/29 | 337 | 350 | 332 | 345 | 14,413,000 |
| 2009/10/28 | 362 | 377 | 336 | 339 | 26,227,000 |
| 2009/10/27 | 335 | 380 | 327 | 367 | 9,939,000 |
| 2009/10/26 | 338 | 344 | 337 | 340 | 4,045,000 |
| 2009/10/23 | 340 | 344 | 334 | 335 | 3,384,000 |
| 2009/10/22 | 340 | 343 | 333 | 339 | 3,814,000 |
| 2009/10/21 | 338 | 346 | 337 | 343 | 3,786,000 |
| 2009/10/20 | 337 | 342 | 332 | 341 | 5,011,000 |
| 2009/10/19 | 328 | 336 | 321 | 334 | 6,748,000 |
| 2009/10/16 | 337 | 338 | 326 | 327 | 7,591,000 |
| 2009/10/15 | 343 | 348 | 335 | 338 | 6,495,000 |
| 2009/10/14 | 339 | 339 | 331 | 334 | 7,016,000 |
| 2009/10/13 | 353 | 354 | 341 | 344 | 6,206,000 |
| 2009/10/09 | 351 | 354 | 346 | 351 | 8,471,000 |
| 2009/10/08 | 343 | 362 | 343 | 351 | 13,837,000 |
| 2009/10/07 | 327 | 343 | 324 | 341 | 14,389,000 |
| 2009/10/06 | 322 | 323 | 306 | 315 | 10,093,000 |
| 2009/10/05 | 319 | 323 | 308 | 317 | 8,724,000 |
| 2009/10/02 | 316 | 321 | 314 | 316 | 9,262,000 |
| 2009/10/01 | 332 | 332 | 321 | 329 | 5,318,000 |
| 2009/09/30 | 336 | 339 | 329 | 333 | 4,753,000 |
| 2009/09/29 | 335 | 339 | 330 | 335 | 4,534,000 |
| 2009/09/28 | 327 | 336 | 324 | 334 | 8,353,000 |
| 2009/09/25 | 342 | 343 | 333 | 334 | 7,213,000 |
| 2009/09/24 | 350 | 352 | 342 | 347 | 10,040,000 |
| 2009/09/18 | 350 | 354 | 331 | 349 | 12,374,000 |
| 2009/09/17 | 368 | 369 | 351 | 354 | 7,275,000 |
| 2009/09/16 | 363 | 369 | 360 | 361 | 8,048,000 |
| 2009/09/15 | 356 | 360 | 351 | 354 | 4,392,000 |
| 2009/09/14 | 357 | 357 | 350 | 354 | 3,987,000 |
| 2009/09/11 | 357 | 360 | 352 | 357 | 9,269,000 |
| 2009/09/10 | 352 | 364 | 348 | 361 | 8,835,000 |
| 2009/09/09 | 360 | 362 | 349 | 351 | 6,037,000 |
| 2009/09/08 | 368 | 368 | 358 | 362 | 6,366,000 |
| 2009/09/07 | 366 | 367 | 364 | 366 | 3,706,000 |
| 2009/09/04 | 365 | 369 | 364 | 365 | 4,520,000 |
| 2009/09/03 | 370 | 371 | 365 | 366 | 4,017,000 |
| 2009/09/02 | 376 | 377 | 368 | 372 | 6,827,000 |
| 2009/09/01 | 385 | 390 | 381 | 389 | 6,877,000 |
| 2009/08/31 | 394 | 402 | 392 | 392 | 9,477,000 |
| 2009/08/28 | 392 | 394 | 387 | 394 | 5,719,000 |
| 2009/08/27 | 383 | 390 | 380 | 387 | 7,502,000 |
| 2009/08/26 | 380 | 388 | 379 | 385 | 5,188,000 |
| 2009/08/25 | 383 | 385 | 377 | 378 | 5,355,000 |
| 2009/08/24 | 384 | 387 | 382 | 383 | 3,708,000 |
| 2009/08/21 | 377 | 380 | 369 | 373 | 5,818,000 |
| 2009/08/20 | 370 | 379 | 368 | 378 | 7,131,000 |
| 2009/08/19 | 369 | 372 | 365 | 369 | 11,736,000 |
| 2009/08/18 | 370 | 382 | 370 | 379 | 9,403,000 |
| 2009/08/17 | 382 | 385 | 368 | 369 | 7,831,000 |
| 2009/08/14 | 374 | 390 | 373 | 380 | 18,223,000 |
| 2009/08/13 | 362 | 363 | 357 | 359 | 5,578,000 |
| 2009/08/12 | 359 | 360 | 353 | 357 | 6,818,000 |
| 2009/08/11 | 353 | 364 | 350 | 364 | 9,052,000 |
| 2009/08/10 | 357 | 357 | 347 | 350 | 6,656,000 |
| 2009/08/07 | 349 | 354 | 335 | 343 | 7,585,000 |
| 2009/08/06 | 347 | 348 | 342 | 344 | 7,034,000 |
| 2009/08/05 | 353 | 354 | 343 | 349 | 6,338,000 |
| 2009/08/04 | 364 | 367 | 352 | 354 | 14,044,000 |
| 2009/08/03 | 334 | 352 | 333 | 345 | 10,112,000 |
| 2009/07/31 | 338 | 342 | 330 | 330 | 9,063,000 |
| 2009/07/30 | 330 | 332 | 321 | 330 | 5,780,000 |
| 2009/07/29 | 334 | 335 | 323 | 328 | 7,829,000 |
| 2009/07/28 | 328 | 342 | 327 | 332 | 17,267,000 |
| 2009/07/27 | 314 | 327 | 314 | 319 | 8,897,000 |
| 2009/07/24 | 317 | 318 | 305 | 311 | 8,673,000 |
| 2009/07/23 | 312 | 318 | 312 | 312 | 6,803,000 |
| 2009/07/22 | 315 | 317 | 310 | 312 | 7,084,000 |
| 2009/07/21 | 320 | 321 | 315 | 319 | 7,118,000 |
| 2009/07/17 | 306 | 310 | 301 | 307 | 7,883,000 |
| 2009/07/16 | 305 | 315 | 302 | 306 | 10,397,000 |
| 2009/07/15 | 309 | 310 | 293 | 295 | 12,000,000 |
| 2009/07/14 | 311 | 312 | 306 | 309 | 7,456,000 |
| 2009/07/13 | 311 | 319 | 302 | 303 | 7,080,000 |
| 2009/07/10 | 315 | 319 | 309 | 313 | 9,676,000 |
| 2009/07/09 | 323 | 328 | 314 | 316 | 10,302,000 |
| 2009/07/08 | 341 | 342 | 329 | 333 | 9,474,000 |
| 2009/07/07 | 360 | 363 | 353 | 356 | 5,282,000 |
| 2009/07/06 | 359 | 364 | 359 | 362 | 3,938,000 |
| 2009/07/03 | 362 | 365 | 360 | 363 | 9,759,000 |
| 2009/07/02 | 377 | 379 | 371 | 374 | 5,056,000 |
| 2009/07/01 | 364 | 387 | 362 | 376 | 8,998,000 |
| 2009/06/30 | 370 | 375 | 368 | 369 | 7,009,000 |
| 2009/06/29 | 373 | 378 | 359 | 361 | 6,170,000 |
| 2009/06/26 | 380 | 384 | 371 | 372 | 7,990,000 |
| 2009/06/25 | 363 | 377 | 360 | 375 | 7,313,000 |
| 2009/06/24 | 359 | 366 | 355 | 364 | 8,145,000 |
| 2009/06/23 | 356 | 362 | 350 | 361 | 8,646,000 |
| 2009/06/22 | 372 | 378 | 369 | 371 | 6,135,000 |
| 2009/06/19 | 363 | 373 | 361 | 367 | 11,116,000 |
| 2009/06/18 | 365 | 367 | 355 | 358 | 7,091,000 |
| 2009/06/17 | 367 | 385 | 367 | 375 | 6,607,000 |
| 2009/06/16 | 390 | 390 | 372 | 372 | 7,455,000 |
| 2009/06/15 | 405 | 411 | 399 | 402 | 8,547,000 |
| 2009/06/12 | 399 | 412 | 393 | 404 | 18,682,000 |
| 2009/06/11 | 377 | 396 | 376 | 394 | 12,735,000 |
| 2009/06/10 | 366 | 384 | 363 | 378 | 12,489,000 |
| 2009/06/09 | 371 | 374 | 361 | 364 | 11,308,000 |
| 2009/06/08 | 356 | 378 | 356 | 376 | 14,532,000 |
| 2009/06/05 | 359 | 359 | 350 | 354 | 7,646,000 |
| 2009/06/04 | 350 | 358 | 348 | 354 | 5,399,000 |
| 2009/06/03 | 352 | 356 | 350 | 351 | 3,811,000 |
| 2009/06/02 | 360 | 362 | 353 | 353 | 5,570,000 |
| 2009/06/01 | 346 | 355 | 346 | 353 | 5,799,000 |
| 2009/05/29 | 357 | 358 | 348 | 350 | 4,989,000 |
| 2009/05/28 | 349 | 359 | 349 | 355 | 6,132,000 |
| 2009/05/27 | 357 | 362 | 354 | 355 | 3,925,000 |
| 2009/05/26 | 362 | 364 | 352 | 352 | 3,872,000 |
| 2009/05/25 | 350 | 361 | 349 | 357 | 5,559,000 |
| 2009/05/22 | 343 | 352 | 342 | 347 | 4,859,000 |
| 2009/05/21 | 347 | 354 | 344 | 348 | 6,026,000 |
| 2009/05/20 | 352 | 359 | 346 | 351 | 8,295,000 |
| 2009/05/19 | 351 | 356 | 343 | 354 | 12,513,000 |
| 2009/05/18 | 345 | 348 | 329 | 331 | 6,681,000 |
| 2009/05/15 | 334 | 361 | 334 | 355 | 10,371,000 |
| 2009/05/14 | 336 | 340 | 327 | 333 | 8,546,000 |
| 2009/05/13 | 348 | 364 | 343 | 354 | 10,533,000 |
| 2009/05/12 | 365 | 369 | 350 | 351 | 8,881,000 |
| 2009/05/11 | 373 | 384 | 368 | 377 | 15,452,000 |
| 2009/05/08 | 342 | 358 | 335 | 356 | 9,149,000 |
| 2009/05/07 | 350 | 350 | 338 | 340 | 21,070,000 |
| 2009/05/01 | 320 | 323 | 313 | 316 | 7,796,000 |
| 2009/04/30 | 329 | 330 | 319 | 321 | 12,696,000 |
| 2009/04/28 | 320 | 335 | 319 | 323 | 14,133,000 |
| 2009/04/27 | 319 | 325 | 311 | 319 | 9,264,000 |
| 2009/04/24 | 303 | 328 | 303 | 309 | 10,412,000 |
| 2009/04/23 | 304 | 310 | 299 | 308 | 15,298,000 |
| 2009/04/22 | 318 | 321 | 300 | 301 | 13,272,000 |
| 2009/04/21 | 303 | 313 | 301 | 313 | 9,833,000 |
| 2009/04/20 | 330 | 334 | 315 | 323 | 9,559,000 |
| 2009/04/17 | 342 | 346 | 328 | 335 | 12,202,000 |
| 2009/04/16 | 351 | 355 | 335 | 341 | 7,777,000 |
| 2009/04/15 | 352 | 354 | 345 | 350 | 5,850,000 |
| 2009/04/14 | 379 | 380 | 354 | 359 | 23,625,000 |
| 2009/04/13 | 350 | 385 | 350 | 368 | 17,697,000 |
| 2009/04/10 | 342 | 369 | 340 | 365 | 25,415,000 |
| 2009/04/09 | 324 | 337 | 319 | 332 | 17,912,000 |
| 2009/04/08 | 322 | 326 | 313 | 319 | 8,084,000 |
| 2009/04/07 | 329 | 330 | 321 | 327 | 9,924,000 |
| 2009/04/06 | 339 | 350 | 326 | 328 | 7,583,000 |
| 2009/04/03 | 347 | 351 | 326 | 334 | 13,843,000 |
| 2009/04/02 | 347 | 348 | 333 | 338 | 13,136,000 |
| 2009/04/01 | 314 | 335 | 312 | 332 | 18,873,000 |
| 2009/03/31 | 311 | 321 | 295 | 300 | 7,631,000 |
| 2009/03/30 | 335 | 343 | 312 | 313 | 6,855,000 |
| 2009/03/27 | 347 | 354 | 340 | 340 | 5,440,000 |
| 2009/03/26 | 345 | 351 | 339 | 345 | 5,581,000 |
| 2009/03/25 | 341 | 353 | 338 | 344 | 7,346,000 |
| 2009/03/24 | 347 | 349 | 334 | 336 | 9,035,000 |
| 2009/03/23 | 322 | 337 | 309 | 332 | 10,538,000 |
| 2009/03/19 | 334 | 336 | 320 | 323 | 9,526,000 |
| 2009/03/18 | 326 | 333 | 314 | 324 | 11,669,000 |
| 2009/03/17 | 301 | 318 | 298 | 313 | 11,356,000 |
| 2009/03/16 | 288 | 303 | 288 | 298 | 9,966,000 |
| 2009/03/13 | 275 | 284 | 272 | 278 | 16,272,000 |
| 2009/03/12 | 266 | 268 | 245 | 259 | 12,091,000 |
| 2009/03/11 | 273 | 282 | 267 | 270 | 15,406,000 |
| 2009/03/10 | 240 | 257 | 238 | 254 | 10,876,000 |
| 2009/03/09 | 243 | 246 | 236 | 239 | 7,059,000 |
| 2009/03/06 | 251 | 257 | 240 | 242 | 12,577,000 |
| 2009/03/05 | 279 | 281 | 266 | 266 | 7,609,000 |
| 2009/03/04 | 269 | 279 | 268 | 277 | 6,157,000 |
| 2009/03/03 | 266 | 277 | 266 | 274 | 7,903,000 |
| 2009/03/02 | 288 | 292 | 280 | 281 | 4,727,000 |
| 2009/02/27 | 292 | 305 | 289 | 303 | 5,395,000 |
| 2009/02/26 | 295 | 307 | 290 | 297 | 7,720,000 |
| 2009/02/25 | 294 | 296 | 280 | 296 | 6,474,000 |
| 2009/02/24 | 271 | 282 | 269 | 281 | 4,405,000 |
| 2009/02/23 | 277 | 286 | 270 | 286 | 8,451,000 |
| 2009/02/20 | 302 | 303 | 283 | 287 | 4,768,000 |
| 2009/02/19 | 298 | 304 | 294 | 297 | 7,867,000 |
| 2009/02/18 | 286 | 289 | 281 | 288 | 8,183,000 |
| 2009/02/17 | 308 | 308 | 291 | 294 | 6,681,000 |
| 2009/02/16 | 314 | 315 | 308 | 309 | 5,144,000 |
| 2009/02/13 | 323 | 325 | 312 | 318 | 4,960,000 |
| 2009/02/12 | 329 | 332 | 321 | 322 | 4,495,000 |
| 2009/02/10 | 345 | 350 | 337 | 343 | 4,337,000 |
| 2009/02/09 | 350 | 352 | 330 | 330 | 3,852,000 |
| 2009/02/06 | 347 | 350 | 335 | 340 | 4,182,000 |
| 2009/02/05 | 341 | 351 | 336 | 340 | 4,791,000 |
| 2009/02/04 | 344 | 351 | 339 | 346 | 5,574,000 |
| 2009/02/03 | 348 | 374 | 339 | 343 | 5,878,000 |
| 2009/02/02 | 350 | 350 | 330 | 344 | 4,871,000 |
| 2009/01/30 | 361 | 365 | 348 | 361 | 5,823,000 |
| 2009/01/29 | 366 | 379 | 366 | 376 | 8,629,000 |
| 2009/01/28 | 355 | 363 | 335 | 353 | 9,777,000 |
| 2009/01/27 | 326 | 360 | 325 | 360 | 7,893,000 |
| 2009/01/26 | 328 | 330 | 319 | 319 | 6,158,000 |
| 2009/01/23 | 327 | 331 | 321 | 322 | 5,975,000 |
| 2009/01/22 | 330 | 332 | 319 | 331 | 8,788,000 |
| 2009/01/21 | 319 | 332 | 317 | 320 | 8,011,000 |
| 2009/01/20 | 350 | 351 | 325 | 329 | 8,887,000 |
| 2009/01/19 | 369 | 369 | 354 | 355 | 2,475,000 |
| 2009/01/16 | 360 | 367 | 351 | 359 | 7,596,000 |
| 2009/01/15 | 342 | 352 | 340 | 347 | 4,465,000 |
| 2009/01/14 | 356 | 366 | 356 | 357 | 5,435,000 |
| 2009/01/13 | 368 | 370 | 358 | 359 | 6,231,000 |
| 2009/01/09 | 391 | 398 | 389 | 393 | 3,828,000 |
| 2009/01/08 | 399 | 407 | 389 | 391 | 3,925,000 |
| 2009/01/07 | 409 | 421 | 404 | 411 | 5,017,000 |
| 2009/01/06 | 440 | 442 | 409 | 411 | 3,787,000 |
| 2009/01/05 | 443 | 446 | 433 | 440 | 1,844,000 |