8309 三井住友トラストグループ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,014 | 1,026 | 1,010 | 1,024 | 1,802,000 | 5,120 |
| 2004-12-29 | 1,017 | 1,025 | 1,013 | 1,018 | 3,784,000 | 5,090 |
| 2004-12-28 | 998 | 1,017 | 992 | 1,011 | 4,652,000 | 5,055 |
| 2004-12-27 | 982 | 1,004 | 977 | 1,001 | 4,295,000 | 5,005 |
| 2004-12-24 | 978 | 990 | 976 | 986 | 4,029,000 | 4,930 |
| 2004-12-22 | 985 | 993 | 961 | 970 | 8,924,000 | 4,850 |
| 2004-12-21 | 949 | 970 | 945 | 965 | 6,136,000 | 4,825 |
| 2004-12-20 | 940 | 952 | 933 | 943 | 4,188,000 | 4,715 |
| 2004-12-17 | 918 | 940 | 915 | 936 | 5,626,000 | 4,680 |
| 2004-12-16 | 908 | 926 | 900 | 923 | 7,320,000 | 4,615 |
| 2004-12-15 | 904 | 917 | 892 | 898 | 6,238,000 | 4,490 |
| 2004-12-14 | 886 | 899 | 873 | 898 | 5,134,000 | 4,490 |
| 2004-12-13 | 857 | 885 | 855 | 884 | 5,544,000 | 4,420 |
| 2004-12-10 | 847 | 852 | 835 | 839 | 7,956,000 | 4,195 |
| 2004-12-09 | 881 | 886 | 841 | 857 | 4,478,000 | 4,285 |
| 2004-12-08 | 865 | 879 | 855 | 876 | 6,444,000 | 4,380 |
| 2004-12-07 | 849 | 890 | 849 | 875 | 11,162,000 | 4,375 |
| 2004-12-06 | 805 | 842 | 797 | 839 | 7,294,000 | 4,195 |
| 2004-12-03 | 807 | 808 | 798 | 800 | 2,268,000 | 4,000 |
| 2004-12-02 | 810 | 813 | 798 | 804 | 3,575,000 | 4,020 |
| 2004-12-01 | 786 | 804 | 780 | 801 | 2,783,000 | 4,005 |
| 2004-11-30 | 783 | 791 | 781 | 787 | 1,879,000 | 3,935 |
| 2004-11-29 | 783 | 798 | 783 | 796 | 1,572,000 | 3,980 |
| 2004-11-26 | 776 | 791 | 771 | 782 | 1,713,000 | 3,910 |
| 2004-11-25 | 775 | 783 | 771 | 781 | 1,441,000 | 3,905 |
| 2004-11-24 | 772 | 795 | 771 | 785 | 1,163,000 | 3,925 |
| 2004-11-22 | 785 | 786 | 772 | 777 | 1,877,000 | 3,885 |
| 2004-11-19 | 801 | 805 | 787 | 791 | 1,956,000 | 3,955 |
| 2004-11-18 | 809 | 814 | 795 | 797 | 3,390,000 | 3,985 |
| 2004-11-17 | 800 | 808 | 792 | 802 | 3,990,000 | 4,010 |
| 2004-11-16 | 808 | 816 | 802 | 810 | 8,188,000 | 4,050 |
| 2004-11-15 | 785 | 804 | 783 | 798 | 4,318,000 | 3,990 |
| 2004-11-12 | 744 | 774 | 744 | 772 | 2,909,000 | 3,860 |
| 2004-11-11 | 769 | 772 | 754 | 754 | 1,351,000 | 3,770 |
| 2004-11-10 | 768 | 774 | 763 | 770 | 2,093,000 | 3,850 |
| 2004-11-09 | 765 | 768 | 757 | 765 | 2,160,000 | 3,825 |
| 2004-11-08 | 768 | 778 | 765 | 767 | 3,859,000 | 3,835 |
| 2004-11-05 | 765 | 773 | 759 | 766 | 3,672,000 | 3,830 |
| 2004-11-04 | 776 | 776 | 761 | 765 | 3,669,000 | 3,825 |
| 2004-11-02 | 724 | 750 | 724 | 746 | 3,797,000 | 3,730 |
| 2004-11-01 | 725 | 725 | 709 | 714 | 1,945,000 | 3,570 |
| 2004-10-29 | 719 | 729 | 711 | 729 | 3,120,000 | 3,645 |
| 2004-10-28 | 708 | 719 | 702 | 715 | 3,036,000 | 3,575 |
| 2004-10-27 | 708 | 710 | 691 | 691 | 2,222,000 | 3,455 |
| 2004-10-26 | 691 | 710 | 688 | 700 | 2,267,000 | 3,500 |
| 2004-10-25 | 686 | 700 | 675 | 696 | 2,906,000 | 3,480 |
| 2004-10-22 | 691 | 700 | 685 | 694 | 2,531,000 | 3,470 |
| 2004-10-21 | 686 | 695 | 684 | 687 | 2,640,000 | 3,435 |
| 2004-10-20 | 702 | 706 | 690 | 696 | 2,659,000 | 3,480 |
| 2004-10-19 | 712 | 718 | 706 | 707 | 2,434,000 | 3,535 |
| 2004-10-18 | 718 | 718 | 704 | 709 | 1,607,000 | 3,545 |
| 2004-10-15 | 713 | 723 | 703 | 719 | 3,510,000 | 3,595 |
| 2004-10-14 | 744 | 749 | 732 | 733 | 2,407,000 | 3,665 |
| 2004-10-13 | 750 | 757 | 750 | 751 | 1,207,000 | 3,755 |
| 2004-10-12 | 744 | 760 | 744 | 748 | 2,692,000 | 3,740 |
| 2004-10-08 | 750 | 762 | 741 | 754 | 2,848,000 | 3,770 |
| 2004-10-07 | 777 | 777 | 749 | 757 | 2,725,000 | 3,785 |
| 2004-10-06 | 734 | 769 | 732 | 769 | 6,416,000 | 3,845 |
| 2004-10-05 | 744 | 746 | 720 | 736 | 3,024,000 | 3,680 |
| 2004-10-04 | 743 | 748 | 735 | 745 | 4,609,000 | 3,725 |
| 2004-10-01 | 725 | 730 | 711 | 723 | 3,124,000 | 3,615 |
| 2004-09-30 | 683 | 705 | 678 | 695 | 6,383,000 | 3,475 |
| 2004-09-29 | 680 | 695 | 660 | 671 | 5,970,000 | 3,355 |
| 2004-09-28 | 648 | 671 | 645 | 660 | 5,891,000 | 3,300 |
| 2004-09-27 | 684 | 684 | 661 | 668 | 2,638,000 | 3,340 |
| 2004-09-24 | 700 | 700 | 678 | 683 | 2,427,000 | 3,415 |
| 2004-09-22 | 703 | 708 | 697 | 699 | 3,944,000 | 3,495 |
| 2004-09-21 | 725 | 732 | 709 | 709 | 3,224,000 | 3,545 |
| 2004-09-17 | 748 | 748 | 733 | 733 | 2,002,000 | 3,665 |
| 2004-09-16 | 747 | 762 | 743 | 746 | 2,085,000 | 3,730 |
| 2004-09-15 | 765 | 776 | 759 | 761 | 1,347,000 | 3,805 |
| 2004-09-14 | 777 | 783 | 769 | 773 | 1,365,000 | 3,865 |
| 2004-09-13 | 777 | 786 | 766 | 774 | 1,274,000 | 3,870 |
| 2004-09-10 | 770 | 777 | 757 | 767 | 4,524,000 | 3,835 |
| 2004-09-09 | 789 | 794 | 778 | 780 | 1,683,000 | 3,900 |
| 2004-09-08 | 798 | 798 | 785 | 789 | 1,378,000 | 3,945 |
| 2004-09-07 | 798 | 802 | 779 | 790 | 1,984,000 | 3,950 |
| 2004-09-06 | 785 | 798 | 779 | 795 | 1,847,000 | 3,975 |
| 2004-09-03 | 787 | 790 | 781 | 784 | 1,610,000 | 3,920 |
| 2004-09-02 | 789 | 789 | 777 | 786 | 1,687,000 | 3,930 |
| 2004-09-01 | 787 | 789 | 777 | 781 | 2,079,000 | 3,905 |
| 2004-08-31 | 783 | 786 | 763 | 786 | 2,328,000 | 3,930 |
| 2004-08-30 | 765 | 784 | 757 | 782 | 1,865,000 | 3,910 |
| 2004-08-27 | 765 | 768 | 752 | 765 | 1,749,000 | 3,825 |
| 2004-08-26 | 755 | 764 | 750 | 755 | 3,725,000 | 3,775 |
| 2004-08-25 | 718 | 746 | 716 | 739 | 3,770,000 | 3,695 |
| 2004-08-24 | 725 | 725 | 695 | 711 | 1,851,000 | 3,555 |
| 2004-08-23 | 715 | 723 | 708 | 718 | 2,127,000 | 3,590 |
| 2004-08-20 | 695 | 715 | 691 | 705 | 1,939,000 | 3,525 |
| 2004-08-19 | 700 | 709 | 681 | 703 | 2,175,000 | 3,515 |
| 2004-08-18 | 704 | 706 | 667 | 687 | 2,670,000 | 3,435 |
| 2004-08-17 | 703 | 715 | 691 | 700 | 2,802,000 | 3,500 |
| 2004-08-16 | 711 | 711 | 676 | 685 | 3,923,000 | 3,425 |
| 2004-08-13 | 733 | 738 | 712 | 716 | 2,501,000 | 3,580 |
| 2004-08-12 | 755 | 767 | 748 | 753 | 1,957,000 | 3,765 |
| 2004-08-11 | 760 | 766 | 750 | 758 | 2,662,000 | 3,790 |
| 2004-08-10 | 700 | 736 | 698 | 732 | 2,381,000 | 3,660 |
| 2004-08-09 | 693 | 706 | 691 | 698 | 2,438,000 | 3,490 |
| 2004-08-06 | 712 | 722 | 705 | 713 | 3,252,000 | 3,565 |
| 2004-08-05 | 753 | 754 | 726 | 732 | 2,946,000 | 3,660 |
| 2004-08-04 | 776 | 778 | 725 | 744 | 4,545,000 | 3,720 |
| 2004-08-03 | 770 | 783 | 763 | 775 | 2,351,000 | 3,875 |
| 2004-08-02 | 787 | 790 | 770 | 778 | 1,618,000 | 3,890 |
| 2004-07-30 | 773 | 790 | 770 | 780 | 2,512,000 | 3,900 |
| 2004-07-29 | 795 | 795 | 765 | 783 | 2,386,000 | 3,915 |
| 2004-07-28 | 800 | 802 | 777 | 785 | 4,383,000 | 3,925 |
| 2004-07-27 | 822 | 843 | 803 | 810 | 3,238,000 | 4,050 |
| 2004-07-26 | 819 | 827 | 818 | 822 | 2,961,000 | 4,110 |
| 2004-07-23 | 818 | 840 | 814 | 834 | 6,292,000 | 4,170 |
| 2004-07-22 | 802 | 814 | 793 | 808 | 2,220,000 | 4,040 |
| 2004-07-21 | 805 | 808 | 792 | 802 | 1,581,000 | 4,010 |
| 2004-07-20 | 801 | 820 | 793 | 806 | 3,697,000 | 4,030 |
| 2004-07-16 | 820 | 820 | 799 | 811 | 3,008,000 | 4,055 |
| 2004-07-15 | 810 | 828 | 809 | 822 | 5,199,000 | 4,110 |
| 2004-07-14 | 846 | 846 | 808 | 820 | 10,217,000 | 4,100 |
| 2004-07-13 | 775 | 796 | 771 | 796 | 1,649,000 | 3,980 |
| 2004-07-12 | 774 | 792 | 762 | 783 | 2,834,000 | 3,915 |
| 2004-07-09 | 734 | 773 | 728 | 770 | 4,718,000 | 3,850 |
| 2004-07-08 | 736 | 742 | 727 | 734 | 1,954,000 | 3,670 |
| 2004-07-07 | 739 | 753 | 721 | 740 | 3,114,000 | 3,700 |
| 2004-07-06 | 759 | 761 | 737 | 739 | 2,964,000 | 3,695 |
| 2004-07-05 | 765 | 770 | 753 | 759 | 2,362,000 | 3,795 |
| 2004-07-02 | 761 | 777 | 761 | 775 | 2,237,000 | 3,875 |
| 2004-07-01 | 805 | 805 | 778 | 784 | 2,744,000 | 3,920 |
| 2004-06-30 | 801 | 809 | 792 | 800 | 2,035,000 | 4,000 |
| 2004-06-29 | 807 | 807 | 800 | 801 | 2,456,000 | 4,005 |
| 2004-06-28 | 785 | 804 | 775 | 804 | 2,000,000 | 4,020 |
| 2004-06-25 | 769 | 784 | 758 | 781 | 1,869,000 | 3,905 |
| 2004-06-24 | 764 | 775 | 754 | 772 | 3,106,000 | 3,860 |
| 2004-06-23 | 788 | 789 | 758 | 758 | 2,658,000 | 3,790 |
| 2004-06-22 | 778 | 780 | 767 | 778 | 1,421,000 | 3,890 |
| 2004-06-21 | 778 | 792 | 769 | 779 | 3,031,000 | 3,895 |
| 2004-06-18 | 803 | 803 | 770 | 777 | 1,837,000 | 3,885 |
| 2004-06-17 | 808 | 808 | 796 | 797 | 2,321,000 | 3,985 |
| 2004-06-16 | 801 | 812 | 793 | 809 | 3,932,000 | 4,045 |
| 2004-06-15 | 782 | 784 | 760 | 771 | 2,642,000 | 3,855 |
| 2004-06-14 | 802 | 806 | 783 | 792 | 1,929,000 | 3,960 |
| 2004-06-11 | 789 | 804 | 781 | 800 | 6,229,000 | 4,000 |
| 2004-06-10 | 774 | 790 | 760 | 779 | 3,578,000 | 3,895 |
| 2004-06-09 | 791 | 792 | 770 | 783 | 1,854,000 | 3,915 |
| 2004-06-08 | 801 | 801 | 781 | 792 | 2,598,000 | 3,960 |
| 2004-06-07 | 741 | 788 | 740 | 781 | 4,602,000 | 3,905 |
| 2004-06-04 | 754 | 759 | 725 | 737 | 2,957,000 | 3,685 |
| 2004-06-03 | 752 | 766 | 742 | 753 | 4,016,000 | 3,765 |
| 2004-06-02 | 750 | 755 | 737 | 747 | 2,258,000 | 3,735 |
| 2004-06-01 | 745 | 760 | 737 | 758 | 3,383,000 | 3,790 |
| 2004-05-31 | 738 | 743 | 722 | 738 | 2,758,000 | 3,690 |
| 2004-05-28 | 734 | 743 | 724 | 735 | 4,415,000 | 3,675 |
| 2004-05-27 | 715 | 724 | 700 | 714 | 2,790,000 | 3,570 |
| 2004-05-26 | 740 | 745 | 707 | 717 | 2,838,000 | 3,585 |
| 2004-05-25 | 741 | 743 | 707 | 722 | 7,361,000 | 3,610 |
| 2004-05-24 | 679 | 735 | 678 | 731 | 5,853,000 | 3,655 |
| 2004-05-21 | 666 | 688 | 666 | 677 | 2,542,000 | 3,385 |
| 2004-05-20 | 655 | 694 | 640 | 665 | 5,174,000 | 3,325 |
| 2004-05-19 | 623 | 645 | 615 | 639 | 3,074,000 | 3,195 |
| 2004-05-18 | 565 | 609 | 563 | 603 | 4,120,000 | 3,015 |
| 2004-05-17 | 594 | 602 | 541 | 553 | 8,112,000 | 2,765 |
| 2004-05-14 | 652 | 669 | 616 | 636 | 2,484,000 | 3,180 |
| 2004-05-13 | 680 | 680 | 653 | 662 | 1,842,000 | 3,310 |
| 2004-05-12 | 666 | 685 | 652 | 680 | 3,535,000 | 3,400 |
| 2004-05-11 | 651 | 690 | 636 | 646 | 4,939,000 | 3,230 |
| 2004-05-10 | 714 | 717 | 644 | 671 | 3,474,000 | 3,355 |
| 2004-05-07 | 720 | 754 | 719 | 744 | 2,315,000 | 3,720 |
| 2004-05-06 | 789 | 789 | 738 | 740 | 2,641,000 | 3,700 |
| 2004-04-30 | 763 | 787 | 759 | 781 | 2,825,000 | 3,905 |
| 2004-04-28 | 809 | 821 | 800 | 803 | 3,514,000 | 4,015 |
| 2004-04-27 | 775 | 790 | 766 | 785 | 1,324,000 | 3,925 |
| 2004-04-26 | 757 | 790 | 754 | 775 | 2,282,000 | 3,875 |
| 2004-04-23 | 762 | 770 | 738 | 767 | 2,447,000 | 3,835 |
| 2004-04-22 | 796 | 808 | 762 | 770 | 2,229,000 | 3,850 |
| 2004-04-21 | 790 | 815 | 783 | 800 | 2,307,000 | 4,000 |
| 2004-04-20 | 755 | 804 | 755 | 800 | 3,530,000 | 4,000 |
| 2004-04-19 | 796 | 796 | 702 | 765 | 5,689,000 | 3,825 |
| 2004-04-16 | 809 | 814 | 777 | 796 | 4,114,000 | 3,980 |
| 2004-04-15 | 856 | 864 | 803 | 814 | 4,739,000 | 4,070 |
| 2004-04-14 | 837 | 873 | 825 | 866 | 6,455,000 | 4,330 |
| 2004-04-13 | 825 | 839 | 821 | 829 | 4,946,000 | 4,145 |
| 2004-04-12 | 795 | 814 | 780 | 811 | 3,293,000 | 4,055 |
| 2004-04-09 | 786 | 793 | 772 | 785 | 3,069,000 | 3,925 |
| 2004-04-08 | 801 | 817 | 793 | 796 | 5,180,000 | 3,980 |
| 2004-04-07 | 758 | 816 | 755 | 800 | 8,506,000 | 4,000 |
| 2004-04-06 | 724 | 759 | 724 | 758 | 5,843,000 | 3,790 |
| 2004-04-05 | 730 | 730 | 714 | 724 | 1,674,000 | 3,620 |
| 2004-04-02 | 733 | 735 | 726 | 733 | 1,532,000 | 3,665 |
| 2004-04-01 | 728 | 733 | 719 | 730 | 3,026,000 | 3,650 |
| 2004-03-31 | 700 | 719 | 689 | 719 | 3,538,000 | 3,595 |
| 2004-03-30 | 722 | 729 | 698 | 710 | 2,496,000 | 3,550 |
| 2004-03-29 | 738 | 738 | 705 | 732 | 1,998,000 | 3,660 |
| 2004-03-26 | 720 | 728 | 696 | 728 | 4,039,000 | 3,640 |
| 2004-03-25 | 710 | 718 | 700 | 715 | 4,759,000 | 3,575 |
| 2004-03-24 | 673 | 700 | 660 | 700 | 4,174,000 | 3,500 |
| 2004-03-23 | 635 | 654 | 622 | 653 | 3,387,000 | 3,265 |
| 2004-03-22 | 647 | 659 | 639 | 645 | 2,803,000 | 3,225 |
| 2004-03-19 | 647 | 660 | 640 | 655 | 4,469,000 | 3,275 |
| 2004-03-18 | 680 | 688 | 651 | 660 | 9,246,000 | 3,300 |
| 2004-03-17 | 610 | 644 | 609 | 641 | 5,997,000 | 3,205 |
| 2004-03-16 | 599 | 633 | 591 | 610 | 7,646,000 | 3,050 |
| 2004-03-15 | 577 | 603 | 572 | 600 | 4,471,000 | 3,000 |
| 2004-03-12 | 569 | 577 | 558 | 567 | 5,048,000 | 2,835 |
| 2004-03-11 | 560 | 586 | 556 | 579 | 3,440,000 | 2,895 |
| 2004-03-10 | 564 | 576 | 556 | 573 | 3,751,000 | 2,865 |
| 2004-03-09 | 545 | 564 | 540 | 564 | 4,194,000 | 2,820 |
| 2004-03-08 | 567 | 573 | 555 | 555 | 3,478,000 | 2,775 |
| 2004-03-05 | 581 | 589 | 555 | 577 | 4,957,000 | 2,885 |
| 2004-03-04 | 540 | 581 | 539 | 580 | 6,363,000 | 2,900 |
| 2004-03-03 | 539 | 547 | 531 | 540 | 5,267,000 | 2,700 |
| 2004-03-02 | 545 | 546 | 524 | 539 | 4,019,000 | 2,695 |
| 2004-03-01 | 500 | 535 | 499 | 530 | 6,034,000 | 2,650 |
| 2004-02-27 | 482 | 492 | 480 | 490 | 3,182,000 | 2,450 |
| 2004-02-26 | 480 | 482 | 474 | 482 | 3,446,000 | 2,410 |
| 2004-02-25 | 481 | 486 | 466 | 470 | 1,746,000 | 2,350 |
| 2004-02-24 | 494 | 496 | 483 | 486 | 1,792,000 | 2,430 |
| 2004-02-23 | 490 | 502 | 486 | 502 | 1,890,000 | 2,510 |
| 2004-02-20 | 499 | 500 | 489 | 495 | 1,710,000 | 2,475 |
| 2004-02-19 | 512 | 515 | 497 | 498 | 3,185,000 | 2,490 |
| 2004-02-18 | 520 | 520 | 509 | 512 | 3,128,000 | 2,560 |
| 2004-02-17 | 515 | 516 | 507 | 510 | 2,009,000 | 2,550 |
| 2004-02-16 | 524 | 524 | 516 | 517 | 1,845,000 | 2,585 |
| 2004-02-13 | 517 | 523 | 515 | 519 | 3,433,000 | 2,595 |
| 2004-02-12 | 504 | 516 | 502 | 516 | 3,229,000 | 2,580 |
| 2004-02-10 | 501 | 507 | 497 | 502 | 1,487,000 | 2,510 |
| 2004-02-09 | 511 | 516 | 497 | 507 | 2,051,000 | 2,535 |
| 2004-02-06 | 506 | 509 | 503 | 507 | 1,870,000 | 2,535 |
| 2004-02-05 | 497 | 507 | 497 | 501 | 2,133,000 | 2,505 |
| 2004-02-04 | 510 | 517 | 497 | 505 | 2,341,000 | 2,525 |
| 2004-02-03 | 533 | 536 | 513 | 520 | 2,610,000 | 2,600 |
| 2004-02-02 | 533 | 548 | 532 | 536 | 1,128,000 | 2,680 |
| 2004-01-30 | 555 | 557 | 535 | 542 | 2,116,000 | 2,710 |
| 2004-01-29 | 568 | 573 | 554 | 555 | 1,652,000 | 2,775 |
| 2004-01-28 | 570 | 581 | 568 | 581 | 941,000 | 2,905 |
| 2004-01-27 | 582 | 589 | 575 | 581 | 1,067,000 | 2,905 |
| 2004-01-26 | 570 | 581 | 562 | 578 | 2,177,000 | 2,890 |
| 2004-01-23 | 581 | 600 | 576 | 600 | 1,345,000 | 3,000 |
| 2004-01-22 | 590 | 594 | 574 | 574 | 1,621,000 | 2,870 |
| 2004-01-21 | 598 | 600 | 588 | 588 | 1,050,000 | 2,940 |
| 2004-01-20 | 605 | 606 | 597 | 597 | 1,546,000 | 2,985 |
| 2004-01-19 | 605 | 608 | 596 | 607 | 1,125,000 | 3,035 |
| 2004-01-16 | 579 | 600 | 578 | 600 | 1,110,000 | 3,000 |
| 2004-01-15 | 594 | 598 | 573 | 576 | 1,082,000 | 2,880 |
| 2004-01-14 | 581 | 608 | 580 | 604 | 656,000 | 3,020 |
| 2004-01-13 | 605 | 615 | 586 | 598 | 1,145,000 | 2,990 |
| 2004-01-09 | 626 | 626 | 602 | 615 | 1,615,000 | 3,075 |
| 2004-01-08 | 610 | 629 | 606 | 616 | 1,919,000 | 3,080 |
| 2004-01-07 | 604 | 610 | 599 | 610 | 1,459,000 | 3,050 |
| 2004-01-06 | 613 | 615 | 600 | 606 | 1,605,000 | 3,030 |
| 2004-01-05 | 610 | 612 | 601 | 603 | 1,228,000 | 3,015 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
