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 |
|---|---|---|---|---|---|
| 2010/12/30 | 341 | 341 | 334 | 337 | 5,376,000 |
| 2010/12/29 | 340 | 344 | 338 | 343 | 4,307,000 |
| 2010/12/28 | 342 | 344 | 340 | 340 | 3,675,000 |
| 2010/12/27 | 343 | 345 | 339 | 340 | 4,864,000 |
| 2010/12/24 | 343 | 348 | 340 | 343 | 6,580,000 |
| 2010/12/22 | 338 | 348 | 338 | 344 | 11,105,000 |
| 2010/12/21 | 331 | 342 | 330 | 339 | 10,305,000 |
| 2010/12/20 | 330 | 332 | 325 | 328 | 7,330,000 |
| 2010/12/17 | 330 | 335 | 329 | 329 | 11,464,000 |
| 2010/12/16 | 321 | 334 | 321 | 330 | 14,259,000 |
| 2010/12/15 | 327 | 327 | 322 | 323 | 4,816,000 |
| 2010/12/14 | 323 | 326 | 320 | 324 | 7,295,000 |
| 2010/12/13 | 313 | 322 | 312 | 322 | 9,056,000 |
| 2010/12/10 | 315 | 318 | 308 | 316 | 19,023,000 |
| 2010/12/09 | 305 | 312 | 303 | 310 | 13,260,000 |
| 2010/12/08 | 302 | 304 | 298 | 301 | 4,574,000 |
| 2010/12/07 | 301 | 302 | 300 | 301 | 4,087,000 |
| 2010/12/06 | 302 | 303 | 301 | 301 | 4,253,000 |
| 2010/12/03 | 305 | 306 | 300 | 301 | 4,737,000 |
| 2010/12/02 | 303 | 304 | 301 | 303 | 4,880,000 |
| 2010/12/01 | 292 | 296 | 291 | 296 | 4,864,000 |
| 2010/11/30 | 298 | 299 | 293 | 295 | 7,126,000 |
| 2010/11/29 | 301 | 304 | 300 | 302 | 5,491,000 |
| 2010/11/26 | 298 | 301 | 297 | 299 | 5,643,000 |
| 2010/11/25 | 302 | 304 | 296 | 297 | 6,648,000 |
| 2010/11/24 | 301 | 304 | 300 | 301 | 7,133,000 |
| 2010/11/22 | 313 | 314 | 304 | 305 | 14,393,000 |
| 2010/11/19 | 316 | 317 | 310 | 312 | 10,606,000 |
| 2010/11/18 | 307 | 313 | 303 | 312 | 13,895,000 |
| 2010/11/17 | 294 | 306 | 293 | 305 | 11,023,000 |
| 2010/11/16 | 301 | 303 | 293 | 297 | 7,990,000 |
| 2010/11/15 | 307 | 309 | 296 | 301 | 10,030,000 |
| 2010/11/12 | 310 | 310 | 302 | 303 | 11,272,000 |
| 2010/11/11 | 309 | 317 | 308 | 312 | 12,668,000 |
| 2010/11/10 | 291 | 307 | 291 | 307 | 12,244,000 |
| 2010/11/09 | 285 | 289 | 284 | 286 | 5,477,000 |
| 2010/11/08 | 288 | 289 | 282 | 285 | 6,032,000 |
| 2010/11/05 | 287 | 292 | 285 | 286 | 10,060,000 |
| 2010/11/04 | 289 | 296 | 284 | 285 | 9,291,000 |
| 2010/11/02 | 283 | 287 | 281 | 285 | 5,589,000 |
| 2010/11/01 | 286 | 290 | 282 | 284 | 7,531,000 |
| 2010/10/29 | 284 | 292 | 279 | 291 | 9,014,000 |
| 2010/10/28 | 286 | 288 | 282 | 284 | 8,007,000 |
| 2010/10/27 | 292 | 292 | 283 | 288 | 5,892,000 |
| 2010/10/26 | 289 | 293 | 287 | 290 | 6,046,000 |
| 2010/10/25 | 290 | 293 | 287 | 287 | 5,781,000 |
| 2010/10/22 | 286 | 293 | 286 | 290 | 6,259,000 |
| 2010/10/21 | 290 | 292 | 286 | 287 | 7,579,000 |
| 2010/10/20 | 292 | 295 | 288 | 293 | 8,284,000 |
| 2010/10/19 | 294 | 300 | 294 | 297 | 8,658,000 |
| 2010/10/18 | 293 | 299 | 291 | 294 | 7,580,000 |
| 2010/10/15 | 304 | 305 | 290 | 294 | 7,566,000 |
| 2010/10/14 | 301 | 308 | 298 | 307 | 10,462,000 |
| 2010/10/13 | 307 | 311 | 299 | 299 | 6,824,000 |
| 2010/10/12 | 309 | 312 | 303 | 306 | 7,026,000 |
| 2010/10/08 | 309 | 315 | 308 | 308 | 6,814,000 |
| 2010/10/07 | 297 | 311 | 296 | 309 | 12,107,000 |
| 2010/10/06 | 286 | 297 | 284 | 296 | 16,286,000 |
| 2010/10/05 | 274 | 286 | 273 | 284 | 10,782,000 |
| 2010/10/04 | 283 | 284 | 275 | 277 | 6,606,000 |
| 2010/10/01 | 278 | 285 | 273 | 283 | 7,750,000 |
| 2010/09/30 | 282 | 285 | 275 | 277 | 9,167,000 |
| 2010/09/29 | 278 | 284 | 278 | 283 | 6,894,000 |
| 2010/09/28 | 284 | 284 | 275 | 279 | 8,522,000 |
| 2010/09/27 | 293 | 294 | 284 | 285 | 8,398,000 |
| 2010/09/24 | 291 | 297 | 291 | 294 | 5,016,000 |
| 2010/09/22 | 292 | 296 | 291 | 294 | 4,016,000 |
| 2010/09/21 | 298 | 298 | 293 | 293 | 3,342,000 |
| 2010/09/17 | 293 | 297 | 293 | 293 | 5,825,000 |
| 2010/09/16 | 298 | 298 | 291 | 292 | 5,172,000 |
| 2010/09/15 | 296 | 299 | 291 | 296 | 8,276,000 |
| 2010/09/14 | 293 | 298 | 293 | 296 | 10,303,000 |
| 2010/09/13 | 287 | 293 | 287 | 291 | 7,732,000 |
| 2010/09/10 | 282 | 287 | 281 | 285 | 8,650,000 |
| 2010/09/09 | 288 | 289 | 281 | 283 | 7,329,000 |
| 2010/09/08 | 291 | 292 | 287 | 288 | 5,520,000 |
| 2010/09/07 | 292 | 299 | 292 | 295 | 6,673,000 |
| 2010/09/06 | 290 | 295 | 287 | 295 | 6,782,000 |
| 2010/09/03 | 293 | 295 | 288 | 289 | 6,864,000 |
| 2010/09/02 | 296 | 297 | 287 | 291 | 9,113,000 |
| 2010/09/01 | 296 | 298 | 292 | 295 | 6,779,000 |
| 2010/08/31 | 305 | 306 | 296 | 298 | 6,188,000 |
| 2010/08/30 | 314 | 317 | 310 | 311 | 3,701,000 |
| 2010/08/27 | 299 | 311 | 299 | 311 | 8,251,000 |
| 2010/08/26 | 300 | 302 | 298 | 302 | 4,397,000 |
| 2010/08/25 | 310 | 311 | 301 | 301 | 11,477,000 |
| 2010/08/24 | 307 | 318 | 304 | 312 | 12,605,000 |
| 2010/08/23 | 306 | 308 | 304 | 308 | 5,991,000 |
| 2010/08/20 | 310 | 313 | 306 | 306 | 4,238,000 |
| 2010/08/19 | 313 | 316 | 311 | 314 | 5,730,000 |
| 2010/08/18 | 309 | 315 | 308 | 313 | 6,887,000 |
| 2010/08/17 | 304 | 308 | 302 | 307 | 6,758,000 |
| 2010/08/16 | 302 | 306 | 301 | 306 | 3,758,000 |
| 2010/08/13 | 302 | 305 | 300 | 304 | 3,158,000 |
| 2010/08/12 | 306 | 307 | 301 | 303 | 6,969,000 |
| 2010/08/11 | 313 | 314 | 307 | 310 | 7,130,000 |
| 2010/08/10 | 313 | 315 | 311 | 312 | 2,563,000 |
| 2010/08/09 | 312 | 314 | 311 | 313 | 2,589,000 |
| 2010/08/06 | 311 | 315 | 311 | 314 | 6,475,000 |
| 2010/08/05 | 316 | 317 | 312 | 315 | 6,184,000 |
| 2010/08/04 | 310 | 316 | 309 | 314 | 5,676,000 |
| 2010/08/03 | 314 | 318 | 311 | 312 | 5,219,000 |
| 2010/08/02 | 307 | 311 | 304 | 309 | 4,433,000 |
| 2010/07/30 | 310 | 311 | 304 | 307 | 6,390,000 |
| 2010/07/29 | 316 | 316 | 311 | 312 | 6,417,000 |
| 2010/07/28 | 308 | 318 | 306 | 316 | 10,647,000 |
| 2010/07/27 | 297 | 304 | 296 | 303 | 9,176,000 |
| 2010/07/26 | 300 | 302 | 296 | 297 | 4,866,000 |
| 2010/07/23 | 297 | 300 | 295 | 299 | 12,127,000 |
| 2010/07/22 | 293 | 298 | 290 | 296 | 9,767,000 |
| 2010/07/21 | 301 | 302 | 293 | 295 | 7,435,000 |
| 2010/07/20 | 306 | 306 | 298 | 299 | 9,844,000 |
| 2010/07/16 | 313 | 315 | 309 | 310 | 5,149,000 |
| 2010/07/15 | 318 | 319 | 309 | 314 | 8,228,000 |
| 2010/07/14 | 326 | 329 | 324 | 324 | 7,567,000 |
| 2010/07/13 | 325 | 326 | 317 | 322 | 7,087,000 |
| 2010/07/12 | 329 | 332 | 323 | 323 | 5,502,000 |
| 2010/07/09 | 336 | 336 | 329 | 331 | 6,650,000 |
| 2010/07/08 | 330 | 334 | 330 | 333 | 4,717,000 |
| 2010/07/07 | 321 | 327 | 319 | 324 | 4,976,000 |
| 2010/07/06 | 315 | 323 | 311 | 323 | 6,419,000 |
| 2010/07/05 | 315 | 322 | 314 | 319 | 3,319,000 |
| 2010/07/02 | 313 | 315 | 310 | 314 | 4,668,000 |
| 2010/07/01 | 311 | 312 | 305 | 311 | 5,134,000 |
| 2010/06/30 | 314 | 317 | 311 | 316 | 5,731,000 |
| 2010/06/29 | 330 | 330 | 319 | 320 | 6,353,000 |
| 2010/06/28 | 335 | 336 | 329 | 330 | 2,680,000 |
| 2010/06/25 | 339 | 345 | 334 | 336 | 6,740,000 |
| 2010/06/24 | 342 | 348 | 342 | 344 | 6,536,000 |
| 2010/06/23 | 339 | 345 | 339 | 341 | 5,343,000 |
| 2010/06/22 | 331 | 346 | 330 | 344 | 6,430,000 |
| 2010/06/21 | 332 | 337 | 331 | 335 | 4,646,000 |
| 2010/06/18 | 332 | 333 | 324 | 325 | 2,951,000 |
| 2010/06/17 | 334 | 335 | 330 | 331 | 3,671,000 |
| 2010/06/16 | 330 | 331 | 327 | 330 | 3,368,000 |
| 2010/06/15 | 326 | 330 | 322 | 326 | 3,500,000 |
| 2010/06/14 | 327 | 330 | 324 | 326 | 5,723,000 |
| 2010/06/11 | 321 | 326 | 317 | 321 | 9,670,000 |
| 2010/06/10 | 314 | 315 | 311 | 313 | 3,195,000 |
| 2010/06/09 | 315 | 318 | 311 | 313 | 4,209,000 |
| 2010/06/08 | 318 | 321 | 313 | 317 | 4,864,000 |
| 2010/06/07 | 323 | 324 | 316 | 318 | 3,371,000 |
| 2010/06/04 | 333 | 334 | 330 | 331 | 2,656,000 |
| 2010/06/03 | 328 | 334 | 328 | 331 | 4,454,000 |
| 2010/06/02 | 323 | 332 | 323 | 325 | 4,798,000 |
| 2010/06/01 | 324 | 334 | 322 | 330 | 6,313,000 |
| 2010/05/31 | 322 | 328 | 321 | 324 | 3,252,000 |
| 2010/05/28 | 328 | 330 | 321 | 322 | 5,566,000 |
| 2010/05/27 | 315 | 326 | 314 | 323 | 7,782,000 |
| 2010/05/26 | 319 | 322 | 313 | 318 | 6,930,000 |
| 2010/05/25 | 325 | 325 | 318 | 321 | 5,096,000 |
| 2010/05/24 | 322 | 328 | 321 | 327 | 4,424,000 |
| 2010/05/21 | 320 | 326 | 317 | 325 | 6,813,000 |
| 2010/05/20 | 334 | 342 | 326 | 328 | 7,946,000 |
| 2010/05/19 | 327 | 332 | 326 | 332 | 4,021,000 |
| 2010/05/18 | 341 | 341 | 328 | 330 | 6,693,000 |
| 2010/05/17 | 347 | 347 | 336 | 339 | 4,907,000 |
| 2010/05/14 | 342 | 356 | 341 | 350 | 9,398,000 |
| 2010/05/13 | 339 | 346 | 337 | 346 | 5,795,000 |
| 2010/05/12 | 332 | 338 | 329 | 331 | 6,697,000 |
| 2010/05/11 | 345 | 346 | 330 | 331 | 6,184,000 |
| 2010/05/10 | 327 | 339 | 325 | 339 | 10,635,000 |
| 2010/05/07 | 330 | 333 | 326 | 328 | 6,589,000 |
| 2010/05/06 | 354 | 354 | 339 | 340 | 6,505,000 |
| 2010/04/30 | 369 | 370 | 358 | 360 | 5,599,000 |
| 2010/04/28 | 358 | 364 | 353 | 363 | 12,333,000 |
| 2010/04/27 | 380 | 383 | 367 | 369 | 15,935,000 |
| 2010/04/26 | 366 | 373 | 366 | 372 | 4,847,000 |
| 2010/04/23 | 363 | 365 | 361 | 364 | 3,237,000 |
| 2010/04/22 | 363 | 365 | 361 | 362 | 3,612,000 |
| 2010/04/21 | 366 | 368 | 364 | 368 | 5,089,000 |
| 2010/04/20 | 363 | 365 | 360 | 361 | 5,239,000 |
| 2010/04/19 | 360 | 361 | 353 | 358 | 6,651,000 |
| 2010/04/16 | 369 | 372 | 365 | 367 | 5,477,000 |
| 2010/04/15 | 372 | 374 | 369 | 371 | 4,803,000 |
| 2010/04/14 | 368 | 372 | 363 | 365 | 3,501,000 |
| 2010/04/13 | 370 | 371 | 362 | 367 | 5,331,000 |
| 2010/04/12 | 367 | 376 | 366 | 370 | 5,790,000 |
| 2010/04/09 | 368 | 369 | 362 | 365 | 6,046,000 |
| 2010/04/08 | 361 | 370 | 361 | 365 | 6,769,000 |
| 2010/04/07 | 350 | 367 | 349 | 363 | 8,800,000 |
| 2010/04/06 | 351 | 352 | 345 | 349 | 4,500,000 |
| 2010/04/05 | 355 | 356 | 350 | 353 | 2,545,000 |
| 2010/04/02 | 354 | 356 | 351 | 352 | 2,787,000 |
| 2010/04/01 | 351 | 354 | 348 | 351 | 5,572,000 |
| 2010/03/31 | 352 | 354 | 349 | 351 | 3,848,000 |
| 2010/03/30 | 350 | 356 | 350 | 352 | 5,723,000 |
| 2010/03/29 | 335 | 344 | 335 | 343 | 4,445,000 |
| 2010/03/26 | 335 | 339 | 333 | 339 | 3,078,000 |
| 2010/03/25 | 336 | 337 | 333 | 334 | 2,283,000 |
| 2010/03/24 | 338 | 339 | 334 | 335 | 3,918,000 |
| 2010/03/23 | 342 | 342 | 333 | 334 | 3,508,000 |
| 2010/03/19 | 339 | 343 | 337 | 340 | 2,976,000 |
| 2010/03/18 | 342 | 344 | 336 | 337 | 2,257,000 |
| 2010/03/17 | 337 | 342 | 335 | 340 | 5,256,000 |
| 2010/03/16 | 334 | 337 | 331 | 333 | 5,513,000 |
| 2010/03/15 | 333 | 337 | 333 | 335 | 3,302,000 |
| 2010/03/12 | 332 | 332 | 327 | 331 | 7,058,000 |
| 2010/03/11 | 331 | 334 | 329 | 331 | 3,460,000 |
| 2010/03/10 | 331 | 333 | 330 | 330 | 1,996,000 |
| 2010/03/09 | 330 | 335 | 329 | 332 | 3,838,000 |
| 2010/03/08 | 335 | 335 | 330 | 332 | 2,815,000 |
| 2010/03/05 | 324 | 329 | 324 | 327 | 3,233,000 |
| 2010/03/04 | 328 | 328 | 323 | 324 | 2,305,000 |
| 2010/03/03 | 326 | 331 | 326 | 328 | 2,615,000 |
| 2010/03/02 | 328 | 331 | 325 | 330 | 3,110,000 |
| 2010/03/01 | 328 | 335 | 325 | 330 | 6,892,000 |
| 2010/02/26 | 318 | 321 | 318 | 320 | 2,243,000 |
| 2010/02/25 | 319 | 322 | 317 | 319 | 4,136,000 |
| 2010/02/24 | 317 | 320 | 316 | 318 | 3,261,000 |
| 2010/02/23 | 320 | 324 | 318 | 322 | 4,634,000 |
| 2010/02/22 | 318 | 324 | 318 | 319 | 5,507,000 |
| 2010/02/19 | 316 | 323 | 310 | 310 | 6,981,000 |
| 2010/02/18 | 314 | 323 | 312 | 319 | 7,642,000 |
| 2010/02/17 | 307 | 312 | 307 | 312 | 5,442,000 |
| 2010/02/16 | 302 | 304 | 301 | 301 | 3,036,000 |
| 2010/02/15 | 306 | 306 | 301 | 302 | 2,080,000 |
| 2010/02/12 | 303 | 306 | 302 | 304 | 3,724,000 |
| 2010/02/10 | 303 | 306 | 300 | 301 | 3,840,000 |
| 2010/02/09 | 301 | 306 | 301 | 302 | 4,698,000 |
| 2010/02/08 | 301 | 305 | 300 | 303 | 5,425,000 |
| 2010/02/05 | 304 | 307 | 301 | 304 | 6,855,000 |
| 2010/02/04 | 325 | 325 | 310 | 312 | 10,390,000 |
| 2010/02/03 | 321 | 325 | 320 | 321 | 4,933,000 |
| 2010/02/02 | 323 | 325 | 315 | 318 | 10,902,000 |
| 2010/02/01 | 318 | 319 | 311 | 314 | 9,195,000 |
| 2010/01/29 | 324 | 327 | 320 | 321 | 11,967,000 |
| 2010/01/28 | 325 | 330 | 324 | 326 | 3,838,000 |
| 2010/01/27 | 331 | 334 | 325 | 327 | 4,501,000 |
| 2010/01/26 | 338 | 339 | 332 | 332 | 5,298,000 |
| 2010/01/25 | 333 | 340 | 333 | 337 | 5,193,000 |
| 2010/01/22 | 340 | 341 | 333 | 340 | 9,364,000 |
| 2010/01/21 | 338 | 347 | 332 | 343 | 9,350,000 |
| 2010/01/20 | 346 | 348 | 337 | 338 | 4,240,000 |
| 2010/01/19 | 347 | 348 | 338 | 340 | 6,276,000 |
| 2010/01/18 | 347 | 354 | 346 | 349 | 6,906,000 |
| 2010/01/15 | 339 | 355 | 339 | 353 | 12,301,000 |
| 2010/01/14 | 331 | 341 | 331 | 337 | 6,557,000 |
| 2010/01/13 | 336 | 346 | 334 | 334 | 5,132,000 |
| 2010/01/12 | 335 | 339 | 330 | 338 | 4,848,000 |
| 2010/01/08 | 336 | 340 | 330 | 339 | 7,182,000 |
| 2010/01/07 | 328 | 336 | 325 | 332 | 9,160,000 |
| 2010/01/06 | 312 | 324 | 311 | 321 | 6,894,000 |
| 2010/01/05 | 315 | 320 | 309 | 310 | 5,653,000 |
| 2010/01/04 | 315 | 315 | 311 | 312 | 1,735,000 |