8309 三井住友トラストグループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 590 | 599 | 580 | 599 | 1,164,000 | 2,995 |
| 2003-12-29 | 550 | 576 | 550 | 570 | 1,200,000 | 2,850 |
| 2003-12-26 | 550 | 557 | 540 | 555 | 1,454,000 | 2,775 |
| 2003-12-25 | 539 | 555 | 535 | 552 | 1,428,000 | 2,760 |
| 2003-12-24 | 542 | 545 | 534 | 540 | 859,000 | 2,700 |
| 2003-12-22 | 529 | 539 | 526 | 537 | 1,151,000 | 2,685 |
| 2003-12-19 | 530 | 535 | 526 | 529 | 1,246,000 | 2,645 |
| 2003-12-18 | 522 | 530 | 520 | 526 | 747,000 | 2,630 |
| 2003-12-17 | 525 | 535 | 521 | 525 | 896,000 | 2,625 |
| 2003-12-16 | 515 | 528 | 512 | 525 | 924,000 | 2,625 |
| 2003-12-15 | 539 | 539 | 529 | 535 | 1,475,000 | 2,675 |
| 2003-12-12 | 534 | 536 | 511 | 514 | 3,102,000 | 2,570 |
| 2003-12-11 | 499 | 518 | 495 | 515 | 1,782,000 | 2,575 |
| 2003-12-10 | 508 | 508 | 496 | 499 | 1,697,000 | 2,495 |
| 2003-12-09 | 510 | 515 | 499 | 510 | 2,226,000 | 2,550 |
| 2003-12-08 | 519 | 524 | 500 | 506 | 1,401,000 | 2,530 |
| 2003-12-05 | 537 | 537 | 523 | 530 | 1,516,000 | 2,650 |
| 2003-12-04 | 540 | 540 | 534 | 539 | 1,045,000 | 2,695 |
| 2003-12-03 | 541 | 549 | 532 | 539 | 1,342,000 | 2,695 |
| 2003-12-02 | 554 | 555 | 539 | 546 | 2,817,000 | 2,730 |
| 2003-12-01 | 501 | 552 | 501 | 550 | 2,551,000 | 2,750 |
| 2003-11-28 | 556 | 560 | 500 | 533 | 2,410,000 | 2,665 |
| 2003-11-27 | 531 | 560 | 530 | 558 | 2,095,000 | 2,790 |
| 2003-11-26 | 523 | 538 | 522 | 531 | 1,113,000 | 2,655 |
| 2003-11-25 | 540 | 540 | 520 | 528 | 1,250,000 | 2,640 |
| 2003-11-21 | 502 | 523 | 490 | 513 | 1,859,000 | 2,565 |
| 2003-11-20 | 495 | 507 | 483 | 501 | 1,631,000 | 2,505 |
| 2003-11-19 | 500 | 504 | 482 | 486 | 1,804,000 | 2,430 |
| 2003-11-18 | 483 | 512 | 470 | 512 | 2,472,000 | 2,560 |
| 2003-11-17 | 497 | 506 | 481 | 485 | 2,103,000 | 2,425 |
| 2003-11-14 | 545 | 547 | 532 | 536 | 1,682,000 | 2,680 |
| 2003-11-13 | 547 | 548 | 513 | 535 | 953,000 | 2,675 |
| 2003-11-12 | 524 | 550 | 510 | 532 | 1,519,000 | 2,660 |
| 2003-11-11 | 518 | 525 | 491 | 523 | 2,227,000 | 2,615 |
| 2003-11-10 | 559 | 569 | 534 | 536 | 1,993,000 | 2,680 |
| 2003-11-07 | 556 | 582 | 556 | 570 | 1,772,000 | 2,850 |
| 2003-11-06 | 591 | 593 | 562 | 568 | 1,463,000 | 2,840 |
| 2003-11-05 | 592 | 600 | 577 | 592 | 1,790,000 | 2,960 |
| 2003-11-04 | 586 | 600 | 585 | 591 | 1,467,000 | 2,955 |
| 2003-10-31 | 607 | 607 | 569 | 585 | 2,484,000 | 2,925 |
| 2003-10-30 | 603 | 612 | 591 | 606 | 1,737,000 | 3,030 |
| 2003-10-29 | 627 | 634 | 599 | 610 | 2,948,000 | 3,050 |
| 2003-10-28 | 617 | 628 | 607 | 614 | 4,572,000 | 3,070 |
| 2003-10-27 | 585 | 619 | 580 | 607 | 1,508,000 | 3,035 |
| 2003-10-24 | 581 | 608 | 569 | 595 | 4,059,000 | 2,975 |
| 2003-10-23 | 581 | 600 | 550 | 561 | 3,641,000 | 2,805 |
| 2003-10-22 | 661 | 661 | 627 | 631 | 3,176,000 | 3,155 |
| 2003-10-21 | 682 | 686 | 663 | 667 | 1,995,000 | 3,335 |
| 2003-10-20 | 693 | 700 | 680 | 692 | 1,566,000 | 3,460 |
| 2003-10-17 | 685 | 703 | 682 | 703 | 3,114,000 | 3,515 |
| 2003-10-16 | 665 | 682 | 662 | 679 | 1,845,000 | 3,395 |
| 2003-10-15 | 691 | 694 | 663 | 671 | 1,931,000 | 3,355 |
| 2003-10-14 | 670 | 687 | 666 | 683 | 3,126,000 | 3,415 |
| 2003-10-10 | 653 | 664 | 652 | 658 | 2,993,000 | 3,290 |
| 2003-10-09 | 645 | 657 | 639 | 653 | 3,128,000 | 3,265 |
| 2003-10-08 | 638 | 661 | 630 | 638 | 3,087,000 | 3,190 |
| 2003-10-07 | 671 | 678 | 640 | 644 | 1,942,000 | 3,220 |
| 2003-10-06 | 687 | 690 | 661 | 661 | 2,384,000 | 3,305 |
| 2003-10-03 | 673 | 677 | 647 | 667 | 2,820,000 | 3,335 |
| 2003-10-02 | 692 | 697 | 621 | 672 | 7,409,000 | 3,360 |
| 2003-10-01 | 613 | 670 | 597 | 662 | 7,025,000 | 3,310 |
| 2003-09-30 | 580 | 620 | 571 | 613 | 4,706,000 | 3,065 |
| 2003-09-29 | 574 | 586 | 559 | 562 | 2,523,000 | 2,810 |
| 2003-09-26 | 545 | 564 | 536 | 564 | 3,711,000 | 2,820 |
| 2003-09-25 | 548 | 554 | 540 | 553 | 5,777,000 | 2,765 |
| 2003-09-24 | 574 | 586 | 537 | 563 | 5,178,000 | 2,815 |
| 2003-09-22 | 556 | 588 | 541 | 586 | 4,236,000 | 2,930 |
| 2003-09-19 | 557 | 560 | 534 | 560 | 5,857,000 | 2,800 |
| 2003-09-18 | 500 | 535 | 499 | 530 | 3,825,000 | 2,650 |
| 2003-09-17 | 540 | 544 | 499 | 509 | 6,269,000 | 2,545 |
| 2003-09-16 | 481 | 546 | 481 | 530 | 9,469,000 | 2,650 |
| 2003-09-12 | 441 | 470 | 436 | 469 | 9,665,000 | 2,345 |
| 2003-09-11 | 428 | 431 | 420 | 423 | 3,199,000 | 2,115 |
| 2003-09-10 | 422 | 436 | 416 | 431 | 2,397,000 | 2,155 |
| 2003-09-09 | 419 | 426 | 418 | 423 | 2,453,000 | 2,115 |
| 2003-09-08 | 398 | 417 | 397 | 410 | 2,154,000 | 2,050 |
| 2003-09-05 | 411 | 414 | 391 | 403 | 3,535,000 | 2,015 |
| 2003-09-04 | 438 | 444 | 421 | 421 | 1,779,000 | 2,105 |
| 2003-09-03 | 450 | 458 | 436 | 443 | 3,750,000 | 2,215 |
| 2003-09-02 | 403 | 445 | 397 | 440 | 5,306,000 | 2,200 |
| 2003-09-01 | 390 | 404 | 390 | 404 | 1,800,000 | 2,020 |
| 2003-08-29 | 375 | 386 | 373 | 386 | 3,101,000 | 1,930 |
| 2003-08-28 | 369 | 380 | 367 | 372 | 3,960,000 | 1,860 |
| 2003-08-27 | 352 | 365 | 350 | 359 | 2,181,000 | 1,795 |
| 2003-08-26 | 340 | 349 | 334 | 349 | 808,000 | 1,745 |
| 2003-08-25 | 341 | 348 | 338 | 340 | 614,000 | 1,700 |
| 2003-08-22 | 360 | 360 | 347 | 348 | 1,566,000 | 1,740 |
| 2003-08-21 | 340 | 355 | 338 | 353 | 3,038,000 | 1,765 |
| 2003-08-20 | 340 | 344 | 339 | 342 | 2,571,000 | 1,710 |
| 2003-08-19 | 330 | 343 | 327 | 339 | 4,438,000 | 1,695 |
| 2003-08-18 | 318 | 327 | 314 | 327 | 2,565,000 | 1,635 |
| 2003-08-15 | 317 | 322 | 312 | 314 | 3,352,000 | 1,570 |
| 2003-08-14 | 299 | 327 | 297 | 319 | 6,167,000 | 1,595 |
| 2003-08-13 | 292 | 295 | 288 | 294 | 1,745,000 | 1,470 |
| 2003-08-12 | 287 | 294 | 287 | 290 | 1,626,000 | 1,450 |
| 2003-08-11 | 291 | 294 | 287 | 292 | 778,000 | 1,460 |
| 2003-08-08 | 292 | 292 | 285 | 290 | 1,869,000 | 1,450 |
| 2003-08-07 | 285 | 291 | 280 | 287 | 1,560,000 | 1,435 |
| 2003-08-06 | 280 | 281 | 275 | 278 | 741,000 | 1,390 |
| 2003-08-05 | 285 | 287 | 282 | 284 | 924,000 | 1,420 |
| 2003-08-04 | 286 | 293 | 283 | 290 | 1,101,000 | 1,450 |
| 2003-08-01 | 289 | 294 | 283 | 291 | 1,228,000 | 1,455 |
| 2003-07-31 | 291 | 292 | 286 | 286 | 813,000 | 1,430 |
| 2003-07-30 | 295 | 297 | 292 | 296 | 584,000 | 1,480 |
| 2003-07-29 | 300 | 300 | 296 | 296 | 415,000 | 1,480 |
| 2003-07-28 | 298 | 302 | 295 | 297 | 572,000 | 1,485 |
| 2003-07-25 | 298 | 301 | 280 | 295 | 1,711,000 | 1,475 |
| 2003-07-24 | 302 | 308 | 297 | 307 | 1,303,000 | 1,535 |
| 2003-07-23 | 295 | 305 | 295 | 299 | 1,242,000 | 1,495 |
| 2003-07-22 | 294 | 297 | 286 | 295 | 1,325,000 | 1,475 |
| 2003-07-18 | 283 | 292 | 283 | 292 | 1,537,000 | 1,460 |
| 2003-07-17 | 309 | 309 | 293 | 293 | 1,451,000 | 1,465 |
| 2003-07-16 | 308 | 308 | 300 | 308 | 2,012,000 | 1,540 |
| 2003-07-15 | 298 | 308 | 297 | 304 | 2,180,000 | 1,520 |
| 2003-07-14 | 292 | 295 | 288 | 293 | 639,000 | 1,465 |
| 2003-07-11 | 293 | 295 | 289 | 292 | 1,982,000 | 1,460 |
| 2003-07-10 | 291 | 297 | 287 | 293 | 1,638,000 | 1,465 |
| 2003-07-09 | 286 | 288 | 278 | 288 | 1,216,000 | 1,440 |
| 2003-07-08 | 307 | 308 | 276 | 281 | 1,501,000 | 1,405 |
| 2003-07-07 | 296 | 302 | 292 | 295 | 1,563,000 | 1,475 |
| 2003-07-04 | 286 | 305 | 284 | 296 | 2,589,000 | 1,480 |
| 2003-07-03 | 320 | 331 | 290 | 296 | 5,682,000 | 1,480 |
| 2003-07-02 | 280 | 300 | 277 | 300 | 3,968,000 | 1,500 |
| 2003-07-01 | 267 | 274 | 264 | 271 | 1,215,000 | 1,355 |
| 2003-06-30 | 260 | 264 | 256 | 264 | 845,000 | 1,320 |
| 2003-06-27 | 260 | 264 | 258 | 259 | 560,000 | 1,295 |
| 2003-06-26 | 258 | 258 | 250 | 256 | 628,000 | 1,280 |
| 2003-06-25 | 257 | 262 | 251 | 255 | 748,000 | 1,275 |
| 2003-06-24 | 257 | 263 | 251 | 251 | 884,000 | 1,255 |
| 2003-06-23 | 265 | 268 | 261 | 264 | 903,000 | 1,320 |
| 2003-06-20 | 258 | 266 | 258 | 260 | 1,713,000 | 1,300 |
| 2003-06-19 | 279 | 279 | 263 | 268 | 939,000 | 1,340 |
| 2003-06-18 | 280 | 280 | 276 | 278 | 2,003,000 | 1,390 |
| 2003-06-17 | 275 | 277 | 272 | 274 | 1,990,000 | 1,370 |
| 2003-06-16 | 275 | 275 | 270 | 274 | 2,436,000 | 1,370 |
| 2003-06-13 | 272 | 272 | 268 | 270 | 5,312,000 | 1,350 |
| 2003-06-12 | 262 | 263 | 260 | 261 | 928,000 | 1,305 |
| 2003-06-11 | 260 | 265 | 259 | 261 | 2,143,000 | 1,305 |
| 2003-06-10 | 261 | 262 | 252 | 254 | 1,569,000 | 1,270 |
| 2003-06-09 | 253 | 259 | 250 | 256 | 2,238,000 | 1,280 |
| 2003-06-06 | 252 | 255 | 247 | 254 | 1,709,000 | 1,270 |
| 2003-06-05 | 251 | 253 | 247 | 251 | 1,491,000 | 1,255 |
| 2003-06-04 | 250 | 254 | 245 | 246 | 893,000 | 1,230 |
| 2003-06-03 | 251 | 252 | 246 | 246 | 1,990,000 | 1,230 |
| 2003-06-02 | 250 | 255 | 246 | 250 | 985,000 | 1,250 |
| 2003-05-30 | 238 | 246 | 237 | 243 | 2,493,000 | 1,215 |
| 2003-05-29 | 238 | 238 | 232 | 232 | 1,377,000 | 1,160 |
| 2003-05-28 | 237 | 240 | 234 | 237 | 992,000 | 1,185 |
| 2003-05-27 | 232 | 236 | 231 | 232 | 1,674,000 | 1,160 |
| 2003-05-26 | 224 | 240 | 224 | 234 | 1,830,000 | 1,170 |
| 2003-05-23 | 223 | 226 | 221 | 225 | 1,099,000 | 1,125 |
| 2003-05-22 | 216 | 222 | 216 | 219 | 1,154,000 | 1,095 |
| 2003-05-21 | 213 | 218 | 213 | 215 | 1,426,000 | 1,075 |
| 2003-05-20 | 217 | 218 | 211 | 214 | 3,990,000 | 1,070 |
| 2003-05-19 | 226 | 226 | 219 | 222 | 1,799,000 | 1,110 |
| 2003-05-16 | 231 | 234 | 228 | 229 | 995,000 | 1,145 |
| 2003-05-15 | 231 | 231 | 227 | 229 | 823,000 | 1,145 |
| 2003-05-14 | 231 | 234 | 226 | 233 | 1,555,000 | 1,165 |
| 2003-05-13 | 231 | 233 | 226 | 227 | 1,082,000 | 1,135 |
| 2003-05-12 | 228 | 233 | 225 | 226 | 867,000 | 1,130 |
| 2003-05-09 | 231 | 231 | 227 | 230 | 1,085,000 | 1,150 |
| 2003-05-08 | 228 | 233 | 224 | 225 | 737,000 | 1,125 |
| 2003-05-07 | 229 | 231 | 223 | 231 | 1,057,000 | 1,155 |
| 2003-05-06 | 233 | 236 | 226 | 227 | 993,000 | 1,135 |
| 2003-05-02 | 225 | 230 | 222 | 229 | 592,000 | 1,145 |
| 2003-05-01 | 229 | 238 | 224 | 230 | 1,746,000 | 1,150 |
| 2003-04-30 | 217 | 232 | 217 | 228 | 1,445,000 | 1,140 |
| 2003-04-28 | 216 | 217 | 214 | 214 | 481,000 | 1,070 |
| 2003-04-25 | 217 | 222 | 216 | 217 | 541,000 | 1,085 |
| 2003-04-24 | 219 | 221 | 218 | 218 | 407,000 | 1,090 |
| 2003-04-23 | 219 | 222 | 218 | 219 | 470,000 | 1,095 |
| 2003-04-22 | 225 | 225 | 217 | 218 | 641,000 | 1,090 |
| 2003-04-21 | 227 | 227 | 222 | 225 | 538,000 | 1,125 |
| 2003-04-18 | 219 | 223 | 218 | 222 | 1,194,000 | 1,110 |
| 2003-04-17 | 211 | 216 | 211 | 214 | 585,000 | 1,070 |
| 2003-04-16 | 210 | 214 | 210 | 211 | 516,000 | 1,055 |
| 2003-04-15 | 208 | 214 | 207 | 210 | 1,038,000 | 1,050 |
| 2003-04-14 | 205 | 210 | 203 | 207 | 902,000 | 1,035 |
| 2003-04-11 | 208 | 210 | 206 | 207 | 995,000 | 1,035 |
| 2003-04-10 | 210 | 212 | 208 | 210 | 276,000 | 1,050 |
| 2003-04-09 | 209 | 211 | 206 | 211 | 484,000 | 1,055 |
| 2003-04-08 | 211 | 214 | 207 | 208 | 462,000 | 1,040 |
| 2003-04-07 | 214 | 214 | 208 | 214 | 490,000 | 1,070 |
| 2003-04-04 | 205 | 210 | 205 | 210 | 696,000 | 1,050 |
| 2003-04-03 | 210 | 212 | 206 | 208 | 792,000 | 1,040 |
| 2003-04-02 | 209 | 210 | 204 | 206 | 1,244,000 | 1,030 |
| 2003-04-01 | 210 | 210 | 206 | 208 | 1,135,000 | 1,040 |
| 2003-03-31 | 213 | 214 | 210 | 212 | 906,000 | 1,060 |
| 2003-03-28 | 214 | 216 | 210 | 214 | 994,000 | 1,070 |
| 2003-03-27 | 215 | 218 | 213 | 216 | 1,013,000 | 1,080 |
| 2003-03-26 | 215 | 219 | 214 | 216 | 505,000 | 1,080 |
| 2003-03-25 | 215 | 221 | 213 | 215 | 938,000 | 1,075 |
| 2003-03-24 | 212 | 220 | 212 | 220 | 1,255,000 | 1,100 |
| 2003-03-20 | 210 | 213 | 208 | 208 | 866,000 | 1,040 |
| 2003-03-19 | 203 | 206 | 201 | 206 | 720,000 | 1,030 |
| 2003-03-18 | 211 | 211 | 204 | 205 | 770,000 | 1,025 |
| 2003-03-17 | 207 | 207 | 199 | 201 | 1,393,000 | 1,005 |
| 2003-03-14 | 205 | 214 | 205 | 207 | 3,600,000 | 1,035 |
| 2003-03-13 | 210 | 213 | 205 | 210 | 742,000 | 1,050 |
| 2003-03-12 | 202 | 210 | 201 | 209 | 874,000 | 1,045 |
| 2003-03-11 | 201 | 205 | 200 | 201 | 1,794,000 | 1,005 |
| 2003-03-10 | 205 | 205 | 200 | 202 | 1,360,000 | 1,010 |
| 2003-03-07 | 207 | 208 | 206 | 207 | 793,000 | 1,035 |
| 2003-03-06 | 208 | 212 | 208 | 209 | 738,000 | 1,045 |
| 2003-03-05 | 209 | 210 | 207 | 208 | 1,122,000 | 1,040 |
| 2003-03-04 | 214 | 214 | 207 | 212 | 1,544,000 | 1,060 |
| 2003-03-03 | 208 | 210 | 204 | 204 | 1,234,000 | 1,020 |
| 2003-02-28 | 214 | 215 | 207 | 210 | 2,611,000 | 1,050 |
| 2003-02-27 | 211 | 215 | 210 | 214 | 1,661,000 | 1,070 |
| 2003-02-26 | 212 | 213 | 210 | 211 | 1,437,000 | 1,055 |
| 2003-02-25 | 221 | 222 | 212 | 212 | 1,455,000 | 1,060 |
| 2003-02-24 | 220 | 226 | 219 | 220 | 568,000 | 1,100 |
| 2003-02-21 | 226 | 231 | 222 | 224 | 996,000 | 1,120 |
| 2003-02-20 | 225 | 228 | 221 | 227 | 824,000 | 1,135 |
| 2003-02-19 | 236 | 236 | 228 | 228 | 706,000 | 1,140 |
| 2003-02-18 | 240 | 240 | 234 | 234 | 881,000 | 1,170 |
| 2003-02-17 | 236 | 237 | 234 | 237 | 679,000 | 1,185 |
| 2003-02-14 | 239 | 241 | 236 | 236 | 2,841,000 | 1,180 |
| 2003-02-13 | 233 | 237 | 230 | 237 | 1,789,000 | 1,185 |
| 2003-02-12 | 229 | 235 | 228 | 234 | 1,807,000 | 1,170 |
| 2003-02-10 | 226 | 227 | 224 | 227 | 498,000 | 1,135 |
| 2003-02-07 | 223 | 227 | 218 | 226 | 1,041,000 | 1,130 |
| 2003-02-06 | 228 | 228 | 220 | 222 | 778,000 | 1,110 |
| 2003-02-05 | 223 | 226 | 222 | 224 | 910,000 | 1,120 |
| 2003-02-04 | 221 | 226 | 218 | 223 | 899,000 | 1,115 |
| 2003-02-03 | 206 | 220 | 206 | 220 | 1,270,000 | 1,100 |
| 2003-01-31 | 208 | 209 | 205 | 208 | 1,192,000 | 1,040 |
| 2003-01-30 | 209 | 211 | 207 | 210 | 616,000 | 1,050 |
| 2003-01-29 | 218 | 219 | 205 | 211 | 1,724,000 | 1,055 |
| 2003-01-28 | 221 | 223 | 217 | 219 | 694,000 | 1,095 |
| 2003-01-27 | 227 | 230 | 221 | 223 | 819,000 | 1,115 |
| 2003-01-24 | 229 | 234 | 226 | 234 | 1,771,000 | 1,170 |
| 2003-01-23 | 221 | 228 | 220 | 228 | 1,209,000 | 1,140 |
| 2003-01-22 | 231 | 233 | 222 | 223 | 1,464,000 | 1,115 |
| 2003-01-21 | 228 | 232 | 225 | 231 | 2,027,000 | 1,155 |
| 2003-01-20 | 225 | 238 | 219 | 228 | 7,093,000 | 1,140 |
| 2003-01-17 | 219 | 219 | 214 | 216 | 863,000 | 1,080 |
| 2003-01-16 | 210 | 225 | 208 | 218 | 2,593,000 | 1,090 |
| 2003-01-15 | 200 | 210 | 198 | 210 | 1,731,000 | 1,050 |
| 2003-01-14 | 197 | 202 | 197 | 198 | 1,006,000 | 990 |
| 2003-01-10 | 204 | 204 | 197 | 201 | 1,141,000 | 1,005 |
| 2003-01-09 | 198 | 205 | 195 | 203 | 1,464,000 | 1,015 |
| 2003-01-08 | 196 | 206 | 196 | 201 | 1,151,000 | 1,005 |
| 2003-01-07 | 200 | 204 | 199 | 201 | 1,100,000 | 1,005 |
| 2003-01-06 | 198 | 200 | 190 | 199 | 482,000 | 995 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
