8309 三井住友トラストグループ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 193 | 193 | 190 | 193 | 438,000 | 965 |
| 2002-12-27 | 196 | 196 | 191 | 196 | 946,000 | 980 |
| 2002-12-26 | 190 | 197 | 190 | 194 | 711,000 | 970 |
| 2002-12-25 | 190 | 191 | 189 | 191 | 567,000 | 955 |
| 2002-12-24 | 193 | 193 | 190 | 192 | 954,000 | 960 |
| 2002-12-20 | 192 | 193 | 187 | 193 | 803,000 | 965 |
| 2002-12-19 | 186 | 192 | 186 | 192 | 855,000 | 960 |
| 2002-12-18 | 189 | 191 | 185 | 189 | 1,321,000 | 945 |
| 2002-12-17 | 190 | 191 | 185 | 187 | 641,000 | 935 |
| 2002-12-16 | 183 | 187 | 180 | 181 | 603,000 | 905 |
| 2002-12-13 | 188 | 188 | 182 | 185 | 2,442,000 | 925 |
| 2002-12-12 | 184 | 188 | 183 | 188 | 420,000 | 940 |
| 2002-12-11 | 193 | 194 | 185 | 186 | 989,000 | 930 |
| 2002-12-10 | 186 | 191 | 184 | 190 | 1,621,000 | 950 |
| 2002-12-09 | 180 | 183 | 177 | 181 | 518,000 | 905 |
| 2002-12-06 | 180 | 184 | 177 | 183 | 771,000 | 915 |
| 2002-12-05 | 187 | 188 | 182 | 185 | 643,000 | 925 |
| 2002-12-04 | 182 | 187 | 178 | 187 | 1,386,000 | 935 |
| 2002-12-03 | 191 | 192 | 186 | 187 | 790,000 | 935 |
| 2002-12-02 | 190 | 195 | 187 | 192 | 1,234,000 | 960 |
| 2002-11-29 | 193 | 197 | 190 | 193 | 1,542,000 | 965 |
| 2002-11-28 | 189 | 192 | 187 | 191 | 1,362,000 | 955 |
| 2002-11-27 | 180 | 187 | 180 | 185 | 882,000 | 925 |
| 2002-11-26 | 185 | 191 | 182 | 183 | 1,896,000 | 915 |
| 2002-11-25 | 175 | 192 | 172 | 182 | 2,494,000 | 910 |
| 2002-11-22 | 184 | 185 | 167 | 177 | 3,252,000 | 885 |
| 2002-11-21 | 172 | 185 | 166 | 182 | 4,765,000 | 910 |
| 2002-11-20 | 156 | 174 | 155 | 162 | 4,842,000 | 810 |
| 2002-11-19 | 168 | 169 | 149 | 158 | 3,618,000 | 790 |
| 2002-11-18 | 185 | 185 | 172 | 172 | 1,983,000 | 860 |
| 2002-11-15 | 194 | 197 | 179 | 186 | 3,483,000 | 930 |
| 2002-11-14 | 201 | 203 | 188 | 190 | 2,627,000 | 950 |
| 2002-11-13 | 206 | 207 | 201 | 204 | 1,429,000 | 1,020 |
| 2002-11-12 | 205 | 207 | 202 | 206 | 4,601,000 | 1,030 |
| 2002-11-11 | 209 | 212 | 205 | 207 | 2,209,000 | 1,035 |
| 2002-11-08 | 215 | 217 | 210 | 212 | 1,836,000 | 1,060 |
| 2002-11-07 | 220 | 221 | 216 | 221 | 991,000 | 1,105 |
| 2002-11-06 | 216 | 223 | 216 | 221 | 864,000 | 1,105 |
| 2002-11-05 | 218 | 220 | 217 | 219 | 701,000 | 1,095 |
| 2002-11-01 | 218 | 220 | 215 | 218 | 1,419,000 | 1,090 |
| 2002-10-31 | 234 | 235 | 221 | 221 | 2,180,000 | 1,105 |
| 2002-10-30 | 209 | 228 | 207 | 225 | 3,060,000 | 1,125 |
| 2002-10-29 | 202 | 213 | 201 | 208 | 1,571,000 | 1,040 |
| 2002-10-28 | 212 | 212 | 201 | 202 | 2,677,000 | 1,010 |
| 2002-10-25 | 202 | 212 | 202 | 212 | 4,100,000 | 1,060 |
| 2002-10-24 | 210 | 214 | 202 | 203 | 5,205,000 | 1,015 |
| 2002-10-23 | 219 | 219 | 211 | 211 | 4,337,000 | 1,055 |
| 2002-10-22 | 233 | 234 | 224 | 227 | 2,596,000 | 1,135 |
| 2002-10-21 | 231 | 236 | 231 | 234 | 1,079,000 | 1,170 |
| 2002-10-18 | 242 | 242 | 229 | 236 | 1,721,000 | 1,180 |
| 2002-10-17 | 231 | 243 | 231 | 237 | 1,776,000 | 1,185 |
| 2002-10-16 | 232 | 233 | 227 | 230 | 2,410,000 | 1,150 |
| 2002-10-15 | 226 | 226 | 221 | 224 | 1,229,000 | 1,120 |
| 2002-10-11 | 230 | 230 | 215 | 217 | 2,980,000 | 1,085 |
| 2002-10-10 | 210 | 220 | 209 | 220 | 3,768,000 | 1,100 |
| 2002-10-09 | 220 | 222 | 210 | 214 | 3,751,000 | 1,070 |
| 2002-10-08 | 218 | 231 | 215 | 218 | 4,300,000 | 1,090 |
| 2002-10-07 | 235 | 235 | 220 | 221 | 8,040,000 | 1,105 |
| 2002-10-04 | 246 | 254 | 235 | 239 | 7,957,000 | 1,195 |
| 2002-10-03 | 267 | 273 | 246 | 251 | 6,514,000 | 1,255 |
| 2002-10-02 | 287 | 290 | 268 | 268 | 3,497,000 | 1,340 |
| 2002-10-01 | 294 | 296 | 282 | 284 | 3,828,000 | 1,420 |
| 2002-09-30 | 292 | 312 | 292 | 302 | 5,331,000 | 1,510 |
| 2002-09-27 | 305 | 310 | 298 | 307 | 9,828,000 | 1,535 |
| 2002-09-26 | 287 | 294 | 279 | 294 | 7,887,000 | 1,470 |
| 2002-09-25 | 265 | 280 | 261 | 267 | 3,954,000 | 1,335 |
| 2002-09-24 | 282 | 282 | 265 | 270 | 7,535,000 | 1,350 |
| 2002-09-20 | 302 | 312 | 291 | 295 | 7,577,000 | 1,475 |
| 2002-09-19 | 305 | 337 | 296 | 317 | 23,970,000 | 1,585 |
| 2002-09-18 | 243 | 260 | 236 | 260 | 2,041,000 | 1,300 |
| 2002-09-17 | 247 | 251 | 242 | 248 | 1,307,000 | 1,240 |
| 2002-09-13 | 235 | 241 | 235 | 237 | 5,559,000 | 1,185 |
| 2002-09-12 | 242 | 247 | 241 | 245 | 3,371,000 | 1,225 |
| 2002-09-11 | 250 | 251 | 244 | 245 | 7,987,000 | 1,225 |
| 2002-09-10 | 248 | 254 | 246 | 248 | 18,335,000 | 1,240 |
| 2002-09-09 | 247 | 249 | 243 | 248 | 7,503,000 | 1,240 |
| 2002-09-06 | 245 | 249 | 241 | 242 | 12,193,000 | 1,210 |
| 2002-09-05 | 238 | 238 | 228 | 235 | 3,920,000 | 1,175 |
| 2002-09-04 | 235 | 246 | 230 | 233 | 4,363,000 | 1,165 |
| 2002-09-03 | 262 | 263 | 245 | 248 | 3,933,000 | 1,240 |
| 2002-09-02 | 271 | 271 | 267 | 267 | 742,000 | 1,335 |
| 2002-08-30 | 270 | 271 | 269 | 271 | 692,000 | 1,355 |
| 2002-08-29 | 270 | 271 | 268 | 269 | 678,000 | 1,345 |
| 2002-08-28 | 272 | 275 | 270 | 272 | 1,140,000 | 1,360 |
| 2002-08-27 | 275 | 276 | 270 | 270 | 1,500,000 | 1,350 |
| 2002-08-26 | 268 | 278 | 268 | 277 | 1,536,000 | 1,385 |
| 2002-08-23 | 274 | 275 | 270 | 270 | 1,569,000 | 1,350 |
| 2002-08-22 | 268 | 271 | 268 | 271 | 1,442,000 | 1,355 |
| 2002-08-21 | 269 | 272 | 267 | 268 | 1,012,000 | 1,340 |
| 2002-08-20 | 270 | 272 | 267 | 270 | 1,075,000 | 1,350 |
| 2002-08-19 | 274 | 274 | 265 | 268 | 754,000 | 1,340 |
| 2002-08-16 | 282 | 282 | 270 | 274 | 1,355,000 | 1,370 |
| 2002-08-15 | 277 | 280 | 273 | 279 | 1,338,000 | 1,395 |
| 2002-08-14 | 274 | 275 | 270 | 273 | 925,000 | 1,365 |
| 2002-08-13 | 269 | 274 | 269 | 272 | 827,000 | 1,360 |
| 2002-08-12 | 279 | 279 | 269 | 272 | 1,918,000 | 1,360 |
| 2002-08-09 | 280 | 280 | 276 | 278 | 1,143,000 | 1,390 |
| 2002-08-08 | 280 | 283 | 276 | 279 | 2,446,000 | 1,395 |
| 2002-08-07 | 274 | 278 | 273 | 277 | 1,537,000 | 1,385 |
| 2002-08-06 | 277 | 280 | 273 | 273 | 1,266,000 | 1,365 |
| 2002-08-05 | 277 | 283 | 277 | 280 | 1,233,000 | 1,400 |
| 2002-08-02 | 280 | 285 | 279 | 282 | 1,195,000 | 1,410 |
| 2002-08-01 | 290 | 290 | 282 | 283 | 1,719,000 | 1,415 |
| 2002-07-31 | 292 | 293 | 285 | 285 | 1,844,000 | 1,425 |
| 2002-07-30 | 286 | 291 | 280 | 288 | 1,957,000 | 1,440 |
| 2002-07-29 | 286 | 290 | 281 | 281 | 1,576,000 | 1,405 |
| 2002-07-26 | 291 | 294 | 285 | 285 | 2,816,000 | 1,425 |
| 2002-07-25 | 303 | 305 | 292 | 295 | 3,211,000 | 1,475 |
| 2002-07-24 | 299 | 306 | 288 | 298 | 8,080,000 | 1,490 |
| 2002-07-23 | 286 | 302 | 285 | 295 | 9,072,000 | 1,475 |
| 2002-07-22 | 273 | 290 | 272 | 284 | 3,373,000 | 1,420 |
| 2002-07-19 | 279 | 286 | 275 | 279 | 4,773,000 | 1,395 |
| 2002-07-18 | 281 | 282 | 273 | 276 | 1,969,000 | 1,380 |
| 2002-07-17 | 280 | 282 | 271 | 272 | 2,676,000 | 1,360 |
| 2002-07-16 | 285 | 287 | 280 | 282 | 3,177,000 | 1,410 |
| 2002-07-15 | 292 | 294 | 285 | 286 | 6,126,000 | 1,430 |
| 2002-07-12 | 274 | 295 | 273 | 293 | 11,631,000 | 1,465 |
| 2002-07-11 | 272 | 274 | 267 | 269 | 2,338,000 | 1,345 |
| 2002-07-10 | 276 | 284 | 274 | 275 | 7,070,000 | 1,375 |
| 2002-07-09 | 266 | 274 | 262 | 271 | 5,423,000 | 1,355 |
| 2002-07-08 | 277 | 277 | 262 | 262 | 4,163,000 | 1,310 |
| 2002-07-05 | 262 | 270 | 262 | 270 | 2,663,000 | 1,350 |
| 2002-07-04 | 270 | 272 | 261 | 262 | 4,325,000 | 1,310 |
| 2002-07-03 | 239 | 269 | 236 | 269 | 6,922,000 | 1,345 |
| 2002-07-02 | 241 | 244 | 231 | 244 | 5,847,000 | 1,220 |
| 2002-07-01 | 250 | 254 | 242 | 243 | 7,514,000 | 1,215 |
| 2002-06-28 | 264 | 266 | 248 | 249 | 7,338,000 | 1,245 |
| 2002-06-27 | 268 | 271 | 252 | 261 | 6,572,000 | 1,305 |
| 2002-06-26 | 271 | 274 | 265 | 266 | 2,645,000 | 1,330 |
| 2002-06-25 | 279 | 284 | 274 | 279 | 2,613,000 | 1,395 |
| 2002-06-24 | 266 | 282 | 261 | 282 | 5,188,000 | 1,410 |
| 2002-06-21 | 270 | 280 | 268 | 275 | 6,130,000 | 1,375 |
| 2002-06-20 | 250 | 282 | 245 | 282 | 6,830,000 | 1,410 |
| 2002-06-19 | 261 | 262 | 253 | 254 | 3,163,000 | 1,270 |
| 2002-06-18 | 269 | 270 | 254 | 262 | 3,670,000 | 1,310 |
| 2002-06-17 | 264 | 264 | 254 | 254 | 4,636,000 | 1,270 |
| 2002-06-14 | 276 | 280 | 264 | 273 | 7,355,000 | 1,365 |
| 2002-06-13 | 302 | 303 | 281 | 281 | 5,129,000 | 1,405 |
| 2002-06-12 | 304 | 308 | 301 | 301 | 4,217,000 | 1,505 |
| 2002-06-11 | 309 | 309 | 302 | 307 | 3,727,000 | 1,535 |
| 2002-06-10 | 305 | 312 | 303 | 304 | 7,131,000 | 1,520 |
| 2002-06-07 | 292 | 303 | 292 | 299 | 6,874,000 | 1,495 |
| 2002-06-06 | 296 | 303 | 289 | 302 | 10,952,000 | 1,510 |
| 2002-06-05 | 310 | 315 | 296 | 299 | 14,666,000 | 1,495 |
| 2002-06-04 | 282 | 325 | 280 | 302 | 24,505,000 | 1,510 |
| 2002-06-03 | 240 | 283 | 239 | 281 | 13,311,000 | 1,405 |
| 2002-05-31 | 233 | 239 | 232 | 237 | 6,335,000 | 1,185 |
| 2002-05-30 | 231 | 235 | 227 | 231 | 4,459,000 | 1,155 |
| 2002-05-29 | 229 | 232 | 226 | 232 | 2,921,000 | 1,160 |
| 2002-05-28 | 228 | 232 | 222 | 232 | 2,635,000 | 1,160 |
| 2002-05-27 | 227 | 235 | 223 | 231 | 5,489,000 | 1,155 |
| 2002-05-24 | 200 | 212 | 194 | 212 | 6,520,000 | 1,060 |
| 2002-05-23 | 188 | 192 | 185 | 191 | 3,007,000 | 955 |
| 2002-05-22 | 182 | 186 | 182 | 182 | 1,174,000 | 910 |
| 2002-05-21 | 184 | 184 | 181 | 182 | 577,000 | 910 |
| 2002-05-20 | 188 | 188 | 183 | 184 | 1,159,000 | 920 |
| 2002-05-17 | 190 | 190 | 185 | 186 | 1,282,000 | 930 |
| 2002-05-16 | 186 | 188 | 185 | 185 | 1,328,000 | 925 |
| 2002-05-15 | 186 | 188 | 184 | 185 | 872,000 | 925 |
| 2002-05-14 | 188 | 188 | 183 | 185 | 1,154,000 | 925 |
| 2002-05-13 | 187 | 196 | 185 | 186 | 1,396,000 | 930 |
| 2002-05-10 | 184 | 188 | 183 | 187 | 476,000 | 935 |
| 2002-05-09 | 186 | 190 | 183 | 185 | 1,174,000 | 925 |
| 2002-05-08 | 186 | 187 | 185 | 187 | 317,000 | 935 |
| 2002-05-07 | 189 | 189 | 186 | 186 | 368,000 | 930 |
| 2002-05-02 | 187 | 190 | 186 | 187 | 402,000 | 935 |
| 2002-05-01 | 188 | 189 | 185 | 186 | 961,000 | 930 |
| 2002-04-30 | 190 | 190 | 185 | 185 | 1,217,000 | 925 |
| 2002-04-26 | 193 | 193 | 184 | 190 | 1,171,000 | 950 |
| 2002-04-25 | 191 | 192 | 191 | 191 | 518,000 | 955 |
| 2002-04-24 | 191 | 192 | 190 | 192 | 486,000 | 960 |
| 2002-04-23 | 192 | 194 | 191 | 192 | 783,000 | 960 |
| 2002-04-22 | 194 | 196 | 193 | 193 | 602,000 | 965 |
| 2002-04-19 | 191 | 195 | 191 | 194 | 461,000 | 970 |
| 2002-04-18 | 197 | 197 | 190 | 190 | 1,267,000 | 950 |
| 2002-04-17 | 196 | 198 | 194 | 195 | 449,000 | 975 |
| 2002-04-16 | 194 | 198 | 192 | 196 | 523,000 | 980 |
| 2002-04-15 | 199 | 200 | 194 | 198 | 515,000 | 990 |
| 2002-04-12 | 200 | 201 | 195 | 200 | 928,000 | 1,000 |
| 2002-04-11 | 208 | 213 | 201 | 201 | 819,000 | 1,005 |
| 2002-04-10 | 196 | 208 | 196 | 208 | 1,276,000 | 1,040 |
| 2002-04-09 | 199 | 199 | 192 | 196 | 424,000 | 980 |
| 2002-04-08 | 195 | 199 | 195 | 198 | 298,000 | 990 |
| 2002-04-05 | 196 | 199 | 195 | 198 | 489,000 | 990 |
| 2002-04-04 | 198 | 200 | 195 | 196 | 684,000 | 980 |
| 2002-04-03 | 191 | 200 | 190 | 200 | 482,000 | 1,000 |
| 2002-04-02 | 195 | 197 | 191 | 195 | 346,000 | 975 |
| 2002-04-01 | 204 | 206 | 194 | 196 | 644,000 | 980 |
| 2002-03-29 | 212 | 212 | 202 | 202 | 1,125,000 | 1,010 |
| 2002-03-28 | 205 | 215 | 204 | 212 | 1,271,000 | 1,060 |
| 2002-03-27 | 200 | 206 | 198 | 204 | 1,268,000 | 1,020 |
| 2002-03-26 | 202 | 205 | 199 | 200 | 2,192,000 | 1,000 |
| 2002-03-25 | 195 | 205 | 195 | 205 | 1,264,000 | 1,025 |
| 2002-03-22 | 198 | 198 | 193 | 194 | 1,225,000 | 970 |
| 2002-03-20 | 198 | 200 | 190 | 200 | 749,000 | 1,000 |
| 2002-03-19 | 198 | 200 | 195 | 195 | 863,000 | 975 |
| 2002-03-18 | 205 | 205 | 196 | 196 | 514,000 | 980 |
| 2002-03-15 | 195 | 200 | 195 | 200 | 615,000 | 1,000 |
| 2002-03-14 | 194 | 197 | 187 | 197 | 892,000 | 985 |
| 2002-03-13 | 211 | 211 | 195 | 195 | 1,062,000 | 975 |
| 2002-03-12 | 216 | 217 | 210 | 213 | 917,000 | 1,065 |
| 2002-03-11 | 214 | 217 | 209 | 216 | 1,389,000 | 1,080 |
| 2002-03-08 | 214 | 224 | 211 | 214 | 3,841,000 | 1,070 |
| 2002-03-07 | 201 | 214 | 200 | 214 | 1,852,000 | 1,070 |
| 2002-03-06 | 195 | 201 | 193 | 200 | 905,000 | 1,000 |
| 2002-03-05 | 195 | 197 | 193 | 196 | 1,220,000 | 980 |
| 2002-03-04 | 187 | 196 | 187 | 192 | 1,924,000 | 960 |
| 2002-03-01 | 183 | 187 | 180 | 187 | 1,253,000 | 935 |
| 2002-02-28 | 181 | 185 | 181 | 182 | 1,683,000 | 910 |
| 2002-02-27 | 176 | 180 | 175 | 180 | 1,122,000 | 900 |
| 2002-02-26 | 177 | 178 | 175 | 177 | 713,000 | 885 |
| 2002-02-25 | 171 | 176 | 171 | 176 | 576,000 | 880 |
| 2002-02-22 | 173 | 175 | 171 | 173 | 663,000 | 865 |
| 2002-02-21 | 170 | 177 | 170 | 175 | 1,631,000 | 875 |
| 2002-02-20 | 167 | 172 | 167 | 169 | 950,000 | 845 |
| 2002-02-19 | 170 | 170 | 165 | 168 | 954,000 | 840 |
| 2002-02-18 | 170 | 172 | 168 | 170 | 879,000 | 850 |
| 2002-02-15 | 163 | 167 | 161 | 167 | 939,000 | 835 |
| 2002-02-14 | 173 | 174 | 163 | 163 | 1,464,000 | 815 |
| 2002-02-13 | 155 | 178 | 152 | 173 | 3,635,000 | 865 |
| 2002-02-12 | 150 | 154 | 148 | 150 | 845,000 | 750 |
| 2002-02-08 | 141 | 147 | 140 | 141 | 1,850,000 | 705 |
| 2002-02-07 | 138 | 154 | 137 | 146 | 1,982,000 | 730 |
| 2002-02-06 | 137 | 141 | 136 | 139 | 696,000 | 695 |
| 2002-02-05 | 132 | 140 | 132 | 140 | 923,000 | 700 |
| 2002-02-04 | 135 | 137 | 132 | 137 | 594,000 | 685 |
| 2002-02-01 | 141 | 143 | 136 | 138 | 2,198,000 | 690 |
| 2002-01-31 | 138 | 145 | 132 | 145 | 2,174,000 | 725 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
