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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,112 | 4,201 | 4,081 | 4,183 | 1,768,700 |
| 2016/12/29 | 4,200 | 4,230 | 4,125 | 4,155 | 3,835,800 |
| 2016/12/28 | 4,377 | 4,412 | 4,320 | 4,332 | 1,680,100 |
| 2016/12/27 | 4,323 | 4,414 | 4,302 | 4,367 | 1,661,000 |
| 2016/12/26 | 4,398 | 4,411 | 4,322 | 4,355 | 2,113,200 |
| 2016/12/22 | 4,518 | 4,518 | 4,374 | 4,468 | 2,175,700 |
| 2016/12/21 | 4,593 | 4,632 | 4,516 | 4,540 | 1,814,700 |
| 2016/12/20 | 4,581 | 4,605 | 4,520 | 4,574 | 1,205,800 |
| 2016/12/19 | 4,590 | 4,612 | 4,548 | 4,581 | 1,220,300 |
| 2016/12/16 | 4,539 | 4,644 | 4,533 | 4,611 | 2,701,700 |
| 2016/12/15 | 4,468 | 4,525 | 4,423 | 4,469 | 1,936,600 |
| 2016/12/14 | 4,467 | 4,475 | 4,397 | 4,451 | 1,165,700 |
| 2016/12/13 | 4,372 | 4,471 | 4,364 | 4,449 | 1,854,400 |
| 2016/12/12 | 4,619 | 4,629 | 4,365 | 4,444 | 3,100,000 |
| 2016/12/09 | 4,478 | 4,562 | 4,462 | 4,559 | 3,882,200 |
| 2016/12/08 | 4,460 | 4,486 | 4,415 | 4,486 | 2,004,000 |
| 2016/12/07 | 4,345 | 4,412 | 4,342 | 4,404 | 1,583,900 |
| 2016/12/06 | 4,300 | 4,340 | 4,289 | 4,307 | 2,066,400 |
| 2016/12/05 | 4,269 | 4,279 | 4,192 | 4,230 | 2,310,000 |
| 2016/12/02 | 4,256 | 4,374 | 4,256 | 4,355 | 2,395,600 |
| 2016/12/01 | 4,265 | 4,335 | 4,225 | 4,240 | 2,337,900 |
| 2016/11/30 | 4,175 | 4,226 | 4,125 | 4,150 | 2,368,100 |
| 2016/11/29 | 4,157 | 4,223 | 4,124 | 4,185 | 1,952,400 |
| 2016/11/28 | 4,096 | 4,225 | 4,087 | 4,205 | 2,558,900 |
| 2016/11/25 | 4,216 | 4,252 | 4,076 | 4,124 | 3,203,100 |
| 2016/11/24 | 4,310 | 4,312 | 4,196 | 4,231 | 2,043,500 |
| 2016/11/22 | 4,140 | 4,199 | 4,126 | 4,189 | 1,757,300 |
| 2016/11/21 | 4,104 | 4,192 | 4,052 | 4,160 | 2,387,900 |
| 2016/11/18 | 4,182 | 4,232 | 4,061 | 4,074 | 2,271,600 |
| 2016/11/17 | 4,073 | 4,120 | 4,010 | 4,116 | 3,432,700 |
| 2016/11/16 | 4,050 | 4,184 | 4,027 | 4,182 | 4,680,300 |
| 2016/11/15 | 4,047 | 4,117 | 3,900 | 3,920 | 4,896,900 |
| 2016/11/14 | 3,806 | 3,877 | 3,774 | 3,854 | 2,599,200 |
| 2016/11/11 | 3,787 | 3,877 | 3,768 | 3,805 | 4,285,200 |
| 2016/11/10 | 3,639 | 3,703 | 3,496 | 3,679 | 4,806,900 |
| 2016/11/09 | 3,530 | 3,589 | 3,222 | 3,289 | 4,555,200 |
| 2016/11/08 | 3,493 | 3,537 | 3,473 | 3,514 | 1,372,700 |
| 2016/11/07 | 3,469 | 3,521 | 3,469 | 3,492 | 2,099,200 |
| 2016/11/04 | 3,400 | 3,422 | 3,356 | 3,400 | 2,436,200 |
| 2016/11/02 | 3,501 | 3,503 | 3,438 | 3,444 | 2,389,500 |
| 2016/11/01 | 3,561 | 3,612 | 3,539 | 3,568 | 2,761,200 |
| 2016/10/31 | 3,486 | 3,551 | 3,481 | 3,550 | 1,983,600 |
| 2016/10/28 | 3,487 | 3,538 | 3,484 | 3,513 | 2,672,200 |
| 2016/10/27 | 3,423 | 3,459 | 3,402 | 3,435 | 1,933,600 |
| 2016/10/26 | 3,397 | 3,425 | 3,368 | 3,423 | 1,686,700 |
| 2016/10/25 | 3,350 | 3,406 | 3,349 | 3,398 | 2,709,900 |
| 2016/10/24 | 3,327 | 3,329 | 3,263 | 3,296 | 1,561,000 |
| 2016/10/21 | 3,322 | 3,380 | 3,318 | 3,337 | 2,266,100 |
| 2016/10/20 | 3,226 | 3,313 | 3,212 | 3,313 | 2,218,100 |
| 2016/10/19 | 3,220 | 3,249 | 3,193 | 3,235 | 2,055,900 |
| 2016/10/18 | 3,197 | 3,222 | 3,175 | 3,221 | 2,413,000 |
| 2016/10/17 | 3,205 | 3,239 | 3,202 | 3,217 | 2,059,500 |
| 2016/10/14 | 3,190 | 3,228 | 3,171 | 3,216 | 2,460,900 |
| 2016/10/13 | 3,250 | 3,264 | 3,186 | 3,200 | 2,767,800 |
| 2016/10/12 | 3,287 | 3,293 | 3,247 | 3,250 | 2,514,200 |
| 2016/10/11 | 3,375 | 3,413 | 3,322 | 3,326 | 2,130,400 |
| 2016/10/07 | 3,423 | 3,441 | 3,351 | 3,385 | 1,302,200 |
| 2016/10/06 | 3,379 | 3,445 | 3,377 | 3,401 | 1,881,200 |
| 2016/10/05 | 3,314 | 3,366 | 3,286 | 3,348 | 2,324,100 |
| 2016/10/04 | 3,277 | 3,345 | 3,267 | 3,313 | 1,593,500 |
| 2016/10/03 | 3,295 | 3,326 | 3,254 | 3,264 | 1,707,600 |
| 2016/09/30 | 3,262 | 3,304 | 3,211 | 3,270 | 2,986,800 |
| 2016/09/29 | 3,330 | 3,351 | 3,270 | 3,332 | 2,833,500 |
| 2016/09/28 | 3,321 | 3,397 | 3,298 | 3,299 | 2,203,500 |
| 2016/09/28 | 1 -> 0.10 分割 | ||||
| 2016/09/27 | 343 | 347 | 334 | 345 | 34,108,000 |
| 2016/09/26 | 363 | 364 | 354 | 355 | 16,985,000 |
| 2016/09/23 | 360 | 367 | 357 | 366 | 27,397,000 |
| 2016/09/21 | 339 | 368 | 329 | 367 | 62,136,000 |
| 2016/09/20 | 338 | 348 | 338 | 343 | 25,135,000 |
| 2016/09/16 | 329 | 347 | 329 | 346 | 33,992,000 |
| 2016/09/15 | 331 | 332 | 325 | 328 | 26,978,000 |
| 2016/09/14 | 338 | 340 | 335 | 336 | 25,027,000 |
| 2016/09/13 | 352 | 353 | 342 | 344 | 18,126,000 |
| 2016/09/12 | 355 | 362 | 350 | 352 | 20,877,000 |
| 2016/09/09 | 360 | 364 | 358 | 360 | 16,610,000 |
| 2016/09/08 | 364 | 366 | 361 | 362 | 16,059,000 |
| 2016/09/07 | 367 | 370 | 360 | 366 | 19,132,000 |
| 2016/09/06 | 379 | 379 | 371 | 375 | 14,841,000 |
| 2016/09/05 | 388 | 388 | 373 | 373 | 15,101,000 |
| 2016/09/02 | 379 | 383 | 374 | 380 | 12,931,000 |
| 2016/09/01 | 370 | 382 | 368 | 379 | 20,899,000 |
| 2016/08/31 | 365 | 371 | 364 | 370 | 18,717,000 |
| 2016/08/30 | 348 | 360 | 348 | 359 | 13,306,000 |
| 2016/08/29 | 342 | 352 | 342 | 348 | 15,270,000 |
| 2016/08/26 | 340 | 341 | 337 | 337 | 11,340,000 |
| 2016/08/25 | 340 | 342 | 336 | 341 | 12,823,000 |
| 2016/08/24 | 342 | 346 | 339 | 340 | 12,294,000 |
| 2016/08/23 | 345 | 346 | 338 | 340 | 15,105,000 |
| 2016/08/22 | 341 | 348 | 336 | 347 | 22,666,000 |
| 2016/08/19 | 345 | 348 | 338 | 340 | 23,597,000 |
| 2016/08/18 | 350 | 359 | 345 | 345 | 22,987,000 |
| 2016/08/17 | 343 | 354 | 342 | 354 | 16,598,000 |
| 2016/08/16 | 349 | 352 | 344 | 344 | 14,975,000 |
| 2016/08/15 | 350 | 354 | 348 | 348 | 8,976,000 |
| 2016/08/12 | 359 | 359 | 347 | 351 | 18,203,000 |
| 2016/08/10 | 353 | 357 | 347 | 355 | 16,398,000 |
| 2016/08/09 | 358 | 359 | 351 | 355 | 20,195,000 |
| 2016/08/08 | 335 | 353 | 331 | 352 | 25,624,000 |
| 2016/08/05 | 335 | 337 | 330 | 332 | 14,723,000 |
| 2016/08/04 | 325 | 338 | 324 | 335 | 23,655,000 |
| 2016/08/03 | 328 | 335 | 321 | 323 | 22,823,000 |
| 2016/08/02 | 355 | 359 | 341 | 342 | 24,351,000 |
| 2016/08/01 | 339 | 364 | 337 | 361 | 35,516,000 |
| 2016/07/29 | 308 | 355 | 308 | 347 | 60,833,000 |
| 2016/07/28 | 346 | 347 | 337 | 340 | 12,814,000 |
| 2016/07/27 | 349 | 353 | 342 | 347 | 19,654,000 |
| 2016/07/26 | 353 | 354 | 346 | 348 | 14,488,000 |
| 2016/07/25 | 360 | 367 | 358 | 359 | 11,330,000 |
| 2016/07/22 | 358 | 366 | 357 | 359 | 12,511,000 |
| 2016/07/21 | 365 | 371 | 363 | 366 | 14,495,000 |
| 2016/07/20 | 362 | 362 | 354 | 362 | 13,037,000 |
| 2016/07/19 | 363 | 365 | 355 | 363 | 22,584,000 |
| 2016/07/15 | 352 | 371 | 352 | 363 | 29,079,000 |
| 2016/07/14 | 346 | 351 | 342 | 347 | 20,477,000 |
| 2016/07/13 | 339 | 349 | 338 | 347 | 36,423,000 |
| 2016/07/12 | 320 | 337 | 318 | 333 | 36,807,000 |
| 2016/07/11 | 295 | 309 | 295 | 307 | 20,309,000 |
| 2016/07/08 | 296 | 298 | 288 | 290 | 22,175,000 |
| 2016/07/07 | 297 | 305 | 296 | 297 | 18,753,000 |
| 2016/07/06 | 305 | 306 | 296 | 299 | 25,972,000 |
| 2016/07/05 | 319 | 322 | 313 | 316 | 18,270,000 |
| 2016/07/04 | 324 | 327 | 321 | 325 | 13,743,000 |
| 2016/07/01 | 332 | 333 | 326 | 328 | 12,617,000 |
| 2016/06/30 | 333 | 335 | 328 | 330 | 15,774,000 |
| 2016/06/29 | 323 | 327 | 319 | 325 | 14,890,000 |
| 2016/06/28 | 310 | 320 | 307 | 315 | 24,269,000 |
| 2016/06/27 | 330 | 332 | 321 | 326 | 25,649,000 |
| 2016/06/24 | 360 | 362 | 324 | 329 | 38,918,000 |
| 2016/06/23 | 350 | 361 | 350 | 359 | 17,481,000 |
| 2016/06/22 | 362 | 362 | 353 | 355 | 13,624,000 |
| 2016/06/21 | 354 | 363 | 350 | 363 | 16,684,000 |
| 2016/06/20 | 348 | 357 | 346 | 357 | 16,879,000 |
| 2016/06/17 | 348 | 349 | 340 | 344 | 22,334,000 |
| 2016/06/16 | 347 | 349 | 342 | 345 | 21,062,000 |
| 2016/06/15 | 338 | 350 | 336 | 349 | 19,124,000 |
| 2016/06/14 | 339 | 341 | 335 | 339 | 18,600,000 |
| 2016/06/13 | 350 | 351 | 342 | 342 | 16,721,000 |
| 2016/06/10 | 358 | 359 | 352 | 356 | 20,495,000 |
| 2016/06/09 | 365 | 367 | 360 | 361 | 9,782,000 |
| 2016/06/08 | 365 | 369 | 360 | 369 | 13,622,000 |
| 2016/06/07 | 363 | 367 | 359 | 366 | 10,956,000 |
| 2016/06/06 | 360 | 363 | 358 | 362 | 16,722,000 |
| 2016/06/03 | 369 | 377 | 369 | 373 | 16,035,000 |
| 2016/06/02 | 378 | 378 | 367 | 369 | 19,604,000 |
| 2016/06/01 | 383 | 387 | 378 | 383 | 16,818,000 |
| 2016/05/31 | 381 | 387 | 378 | 386 | 18,200,000 |
| 2016/05/30 | 384 | 385 | 379 | 385 | 14,655,000 |
| 2016/05/27 | 373 | 381 | 372 | 380 | 15,931,000 |
| 2016/05/26 | 371 | 377 | 371 | 372 | 17,925,000 |
| 2016/05/25 | 369 | 370 | 363 | 366 | 13,176,000 |
| 2016/05/24 | 364 | 366 | 360 | 364 | 15,152,000 |
| 2016/05/23 | 359 | 370 | 356 | 369 | 21,045,000 |
| 2016/05/20 | 363 | 364 | 356 | 361 | 18,892,000 |
| 2016/05/19 | 371 | 374 | 359 | 365 | 22,582,000 |
| 2016/05/18 | 346 | 365 | 346 | 361 | 31,849,000 |
| 2016/05/17 | 341 | 347 | 341 | 346 | 16,469,000 |
| 2016/05/16 | 336 | 342 | 331 | 339 | 26,899,000 |
| 2016/05/13 | 345 | 350 | 335 | 336 | 27,996,000 |
| 2016/05/12 | 329 | 341 | 327 | 338 | 18,043,000 |
| 2016/05/11 | 337 | 341 | 332 | 333 | 13,609,000 |
| 2016/05/10 | 326 | 336 | 321 | 335 | 19,689,000 |
| 2016/05/09 | 325 | 329 | 322 | 324 | 10,998,000 |
| 2016/05/06 | 327 | 331 | 320 | 322 | 22,633,000 |
| 2016/05/02 | 325 | 334 | 324 | 327 | 26,601,000 |
| 2016/04/28 | 376 | 382 | 343 | 345 | 36,705,000 |
| 2016/04/27 | 374 | 377 | 369 | 374 | 20,632,000 |
| 2016/04/26 | 380 | 380 | 367 | 373 | 23,424,000 |
| 2016/04/25 | 379 | 387 | 374 | 383 | 33,843,000 |
| 2016/04/22 | 353 | 389 | 353 | 376 | 38,072,000 |
| 2016/04/21 | 361 | 363 | 350 | 358 | 20,752,000 |
| 2016/04/20 | 354 | 358 | 349 | 352 | 16,591,000 |
| 2016/04/19 | 340 | 352 | 337 | 350 | 20,175,000 |
| 2016/04/18 | 324 | 333 | 324 | 328 | 16,528,000 |
| 2016/04/15 | 343 | 347 | 339 | 344 | 24,102,000 |
| 2016/04/14 | 337 | 342 | 332 | 341 | 16,983,000 |
| 2016/04/13 | 320 | 330 | 317 | 329 | 20,421,000 |
| 2016/04/12 | 295 | 316 | 295 | 313 | 22,963,000 |
| 2016/04/11 | 297 | 298 | 290 | 294 | 26,310,000 |
| 2016/04/08 | 298 | 309 | 294 | 304 | 26,278,000 |
| 2016/04/07 | 302 | 310 | 299 | 304 | 13,036,000 |
| 2016/04/06 | 303 | 310 | 301 | 304 | 13,274,000 |
| 2016/04/05 | 318 | 318 | 304 | 305 | 18,899,000 |
| 2016/04/04 | 314 | 323 | 311 | 319 | 16,884,000 |
| 2016/04/01 | 327 | 328 | 314 | 315 | 16,823,000 |
| 2016/03/31 | 324 | 335 | 322 | 330 | 20,237,000 |
| 2016/03/30 | 333 | 334 | 321 | 322 | 15,994,000 |
| 2016/03/29 | 331 | 336 | 330 | 335 | 9,880,000 |
| 2016/03/28 | 336 | 338 | 332 | 338 | 10,219,000 |
| 2016/03/25 | 328 | 336 | 325 | 335 | 14,027,000 |
| 2016/03/24 | 337 | 338 | 328 | 329 | 13,960,000 |
| 2016/03/23 | 345 | 350 | 337 | 338 | 11,337,000 |
| 2016/03/22 | 341 | 345 | 335 | 342 | 16,227,000 |
| 2016/03/18 | 341 | 343 | 333 | 340 | 21,809,000 |
| 2016/03/17 | 345 | 356 | 342 | 346 | 18,533,000 |
| 2016/03/16 | 354 | 358 | 343 | 345 | 20,486,000 |
| 2016/03/15 | 356 | 367 | 353 | 358 | 18,280,000 |
| 2016/03/14 | 359 | 362 | 355 | 358 | 16,118,000 |
| 2016/03/11 | 336 | 352 | 336 | 351 | 23,915,000 |
| 2016/03/10 | 340 | 344 | 337 | 342 | 12,253,000 |
| 2016/03/09 | 341 | 342 | 335 | 337 | 15,348,000 |
| 2016/03/08 | 356 | 359 | 345 | 348 | 20,251,000 |
| 2016/03/07 | 362 | 364 | 358 | 358 | 13,523,000 |
| 2016/03/04 | 360 | 368 | 359 | 363 | 18,988,000 |
| 2016/03/03 | 346 | 365 | 345 | 361 | 24,521,000 |
| 2016/03/02 | 334 | 346 | 333 | 343 | 23,500,000 |
| 2016/03/01 | 326 | 329 | 320 | 325 | 18,763,000 |
| 2016/02/29 | 336 | 340 | 329 | 329 | 17,145,000 |
| 2016/02/26 | 334 | 340 | 331 | 331 | 16,055,000 |
| 2016/02/25 | 324 | 336 | 321 | 331 | 18,819,000 |
| 2016/02/24 | 318 | 330 | 316 | 325 | 17,580,000 |
| 2016/02/23 | 325 | 332 | 323 | 326 | 20,338,000 |
| 2016/02/22 | 321 | 327 | 314 | 325 | 18,160,000 |
| 2016/02/19 | 333 | 333 | 325 | 326 | 17,502,000 |
| 2016/02/18 | 341 | 342 | 330 | 336 | 21,616,000 |
| 2016/02/17 | 331 | 342 | 323 | 328 | 32,968,000 |
| 2016/02/16 | 317 | 341 | 316 | 331 | 36,178,000 |
| 2016/02/15 | 311 | 324 | 307 | 319 | 37,812,000 |
| 2016/02/12 | 283 | 306 | 282 | 292 | 57,072,000 |
| 2016/02/10 | 312 | 312 | 292 | 294 | 40,181,000 |
| 2016/02/09 | 315 | 315 | 306 | 310 | 29,014,000 |
| 2016/02/08 | 330 | 337 | 321 | 333 | 26,085,000 |
| 2016/02/05 | 334 | 341 | 329 | 333 | 31,036,000 |
| 2016/02/04 | 331 | 345 | 330 | 337 | 35,487,000 |
| 2016/02/03 | 350 | 352 | 336 | 338 | 34,626,000 |
| 2016/02/02 | 356 | 363 | 353 | 357 | 39,084,000 |
| 2016/02/01 | 348 | 363 | 348 | 356 | 55,644,000 |
| 2016/01/29 | 390 | 398 | 355 | 380 | 54,563,000 |
| 2016/01/28 | 391 | 397 | 387 | 388 | 14,760,000 |
| 2016/01/27 | 397 | 401 | 393 | 394 | 26,122,000 |
| 2016/01/26 | 387 | 390 | 382 | 387 | 14,785,000 |
| 2016/01/25 | 403 | 405 | 395 | 398 | 24,785,000 |
| 2016/01/22 | 389 | 395 | 385 | 393 | 26,434,000 |
| 2016/01/21 | 390 | 396 | 375 | 375 | 19,928,000 |
| 2016/01/20 | 402 | 403 | 389 | 391 | 20,273,000 |
| 2016/01/19 | 401 | 407 | 397 | 404 | 12,378,000 |
| 2016/01/18 | 400 | 408 | 396 | 406 | 16,379,000 |
| 2016/01/15 | 423 | 425 | 405 | 410 | 24,748,000 |
| 2016/01/14 | 410 | 418 | 406 | 417 | 18,258,000 |
| 2016/01/13 | 422 | 427 | 420 | 423 | 16,640,000 |
| 2016/01/12 | 420 | 423 | 413 | 413 | 25,912,000 |
| 2016/01/08 | 432 | 441 | 427 | 431 | 17,190,000 |
| 2016/01/07 | 444 | 447 | 436 | 437 | 13,472,000 |
| 2016/01/06 | 456 | 456 | 443 | 447 | 13,430,000 |
| 2016/01/05 | 451 | 459 | 449 | 453 | 10,122,000 |
| 2016/01/04 | 453 | 462 | 448 | 451 | 13,734,000 |