8309 三井住友トラストグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 418 | 432 | 418 | 430 | 1,520,000 | 2,150 |
| 2008-12-29 | 419 | 428 | 410 | 428 | 1,548,000 | 2,140 |
| 2008-12-26 | 407 | 422 | 403 | 422 | 3,145,000 | 2,110 |
| 2008-12-25 | 403 | 413 | 401 | 413 | 1,205,000 | 2,065 |
| 2008-12-24 | 406 | 410 | 397 | 401 | 4,247,000 | 2,005 |
| 2008-12-22 | 421 | 435 | 420 | 426 | 4,766,000 | 2,130 |
| 2008-12-19 | 430 | 439 | 419 | 429 | 12,839,000 | 2,145 |
| 2008-12-18 | 389 | 424 | 388 | 421 | 9,055,000 | 2,105 |
| 2008-12-17 | 396 | 398 | 380 | 393 | 6,559,000 | 1,965 |
| 2008-12-16 | 382 | 387 | 374 | 381 | 4,805,000 | 1,905 |
| 2008-12-15 | 377 | 385 | 374 | 379 | 5,397,000 | 1,895 |
| 2008-12-12 | 363 | 371 | 343 | 364 | 12,760,000 | 1,820 |
| 2008-12-11 | 343 | 362 | 336 | 362 | 7,464,000 | 1,810 |
| 2008-12-10 | 350 | 355 | 340 | 353 | 6,952,000 | 1,765 |
| 2008-12-09 | 337 | 349 | 334 | 348 | 4,731,000 | 1,740 |
| 2008-12-08 | 323 | 335 | 316 | 327 | 11,206,000 | 1,635 |
| 2008-12-05 | 348 | 353 | 329 | 343 | 7,954,000 | 1,715 |
| 2008-12-04 | 367 | 367 | 316 | 333 | 9,358,000 | 1,665 |
| 2008-12-03 | 353 | 365 | 348 | 358 | 6,290,000 | 1,790 |
| 2008-12-02 | 354 | 356 | 345 | 355 | 5,689,000 | 1,775 |
| 2008-12-01 | 367 | 383 | 363 | 376 | 7,265,000 | 1,880 |
| 2008-11-28 | 336 | 358 | 333 | 357 | 8,192,000 | 1,785 |
| 2008-11-27 | 335 | 339 | 328 | 336 | 6,107,000 | 1,680 |
| 2008-11-26 | 319 | 330 | 310 | 326 | 7,714,000 | 1,630 |
| 2008-11-25 | 321 | 328 | 307 | 324 | 7,372,000 | 1,620 |
| 2008-11-21 | 264 | 289 | 262 | 286 | 8,105,000 | 1,430 |
| 2008-11-20 | 290 | 293 | 275 | 275 | 6,250,000 | 1,375 |
| 2008-11-19 | 326 | 330 | 305 | 310 | 5,001,000 | 1,550 |
| 2008-11-18 | 334 | 336 | 319 | 320 | 6,712,000 | 1,600 |
| 2008-11-17 | 320 | 349 | 308 | 339 | 5,947,000 | 1,695 |
| 2008-11-14 | 340 | 343 | 324 | 326 | 5,450,000 | 1,630 |
| 2008-11-13 | 314 | 333 | 313 | 321 | 5,800,000 | 1,605 |
| 2008-11-12 | 350 | 358 | 340 | 344 | 5,947,000 | 1,720 |
| 2008-11-11 | 372 | 391 | 368 | 370 | 4,309,000 | 1,850 |
| 2008-11-10 | 390 | 393 | 381 | 392 | 5,126,000 | 1,960 |
| 2008-11-07 | 340 | 386 | 336 | 370 | 7,450,000 | 1,850 |
| 2008-11-06 | 385 | 390 | 356 | 358 | 8,713,000 | 1,790 |
| 2008-11-05 | 427 | 429 | 405 | 424 | 10,796,000 | 2,120 |
| 2008-11-04 | 404 | 428 | 384 | 421 | 9,129,000 | 2,105 |
| 2008-10-31 | 375 | 400 | 365 | 374 | 15,180,000 | 1,870 |
| 2008-10-30 | 342 | 377 | 331 | 370 | 11,806,000 | 1,850 |
| 2008-10-29 | 322 | 329 | 300 | 312 | 8,311,000 | 1,560 |
| 2008-10-28 | 277 | 302 | 272 | 287 | 19,087,000 | 1,435 |
| 2008-10-27 | 337 | 345 | 290 | 292 | 12,521,000 | 1,460 |
| 2008-10-24 | 337 | 356 | 327 | 336 | 13,431,000 | 1,680 |
| 2008-10-23 | 355 | 371 | 347 | 362 | 9,907,000 | 1,810 |
| 2008-10-22 | 392 | 392 | 374 | 380 | 10,553,000 | 1,900 |
| 2008-10-21 | 406 | 419 | 404 | 417 | 8,916,000 | 2,085 |
| 2008-10-20 | 402 | 403 | 382 | 396 | 10,432,000 | 1,980 |
| 2008-10-17 | 412 | 418 | 395 | 407 | 10,616,000 | 2,035 |
| 2008-10-16 | 399 | 405 | 382 | 397 | 13,843,000 | 1,985 |
| 2008-10-15 | 471 | 474 | 447 | 454 | 14,320,000 | 2,270 |
| 2008-10-14 | 458 | 498 | 453 | 491 | 15,495,000 | 2,455 |
| 2008-10-10 | 422 | 434 | 407 | 418 | 19,145,000 | 2,090 |
| 2008-10-09 | 444 | 494 | 438 | 482 | 16,001,000 | 2,410 |
| 2008-10-08 | 474 | 483 | 452 | 459 | 10,637,000 | 2,295 |
| 2008-10-07 | 485 | 510 | 475 | 494 | 10,242,000 | 2,470 |
| 2008-10-06 | 504 | 530 | 500 | 520 | 16,874,000 | 2,600 |
| 2008-10-03 | 561 | 567 | 530 | 531 | 9,179,000 | 2,655 |
| 2008-10-02 | 581 | 600 | 569 | 571 | 10,355,000 | 2,855 |
| 2008-10-01 | 570 | 582 | 550 | 577 | 11,560,000 | 2,885 |
| 2008-09-30 | 515 | 557 | 503 | 550 | 10,167,000 | 2,750 |
| 2008-09-29 | 576 | 586 | 553 | 555 | 10,457,000 | 2,775 |
| 2008-09-26 | 580 | 587 | 543 | 567 | 15,268,000 | 2,835 |
| 2008-09-25 | 555 | 565 | 545 | 561 | 12,650,000 | 2,805 |
| 2008-09-24 | 568 | 569 | 547 | 561 | 10,066,000 | 2,805 |
| 2008-09-22 | 571 | 571 | 535 | 558 | 13,225,000 | 2,790 |
| 2008-09-19 | 525 | 535 | 518 | 531 | 12,964,000 | 2,655 |
| 2008-09-18 | 485 | 493 | 478 | 486 | 8,872,000 | 2,430 |
| 2008-09-17 | 518 | 538 | 492 | 495 | 15,365,000 | 2,475 |
| 2008-09-16 | 487 | 510 | 483 | 505 | 17,016,000 | 2,525 |
| 2008-09-12 | 555 | 576 | 543 | 572 | 19,509,000 | 2,860 |
| 2008-09-11 | 583 | 588 | 562 | 565 | 11,866,000 | 2,825 |
| 2008-09-10 | 560 | 622 | 557 | 610 | 18,112,000 | 3,050 |
| 2008-09-09 | 605 | 610 | 573 | 584 | 6,775,000 | 2,920 |
| 2008-09-08 | 594 | 617 | 577 | 613 | 10,806,000 | 3,065 |
| 2008-09-05 | 529 | 539 | 526 | 534 | 5,281,000 | 2,670 |
| 2008-09-04 | 571 | 576 | 552 | 553 | 7,129,000 | 2,765 |
| 2008-09-03 | 590 | 600 | 579 | 582 | 3,607,000 | 2,910 |
| 2008-09-02 | 580 | 600 | 573 | 578 | 4,952,000 | 2,890 |
| 2008-09-01 | 596 | 603 | 584 | 587 | 4,649,000 | 2,935 |
| 2008-08-29 | 601 | 609 | 600 | 609 | 8,911,000 | 3,045 |
| 2008-08-28 | 580 | 590 | 573 | 582 | 7,646,000 | 2,910 |
| 2008-08-27 | 580 | 586 | 573 | 577 | 4,494,000 | 2,885 |
| 2008-08-26 | 561 | 579 | 558 | 578 | 3,981,000 | 2,890 |
| 2008-08-25 | 578 | 585 | 573 | 577 | 4,687,000 | 2,885 |
| 2008-08-22 | 570 | 578 | 563 | 571 | 3,998,000 | 2,855 |
| 2008-08-21 | 580 | 581 | 565 | 568 | 4,211,000 | 2,840 |
| 2008-08-20 | 574 | 582 | 570 | 578 | 6,216,000 | 2,890 |
| 2008-08-19 | 593 | 593 | 576 | 584 | 6,724,000 | 2,920 |
| 2008-08-18 | 575 | 597 | 568 | 595 | 6,270,000 | 2,975 |
| 2008-08-15 | 574 | 585 | 571 | 580 | 6,741,000 | 2,900 |
| 2008-08-14 | 544 | 578 | 543 | 573 | 11,798,000 | 2,865 |
| 2008-08-13 | 610 | 610 | 580 | 584 | 6,879,000 | 2,920 |
| 2008-08-12 | 616 | 627 | 607 | 609 | 6,356,000 | 3,045 |
| 2008-08-11 | 612 | 612 | 598 | 609 | 6,981,000 | 3,045 |
| 2008-08-08 | 605 | 610 | 585 | 600 | 11,922,000 | 3,000 |
| 2008-08-07 | 627 | 627 | 600 | 605 | 7,430,000 | 3,025 |
| 2008-08-06 | 645 | 645 | 620 | 630 | 9,755,000 | 3,150 |
| 2008-08-05 | 611 | 628 | 604 | 618 | 12,495,000 | 3,090 |
| 2008-08-04 | 660 | 660 | 601 | 604 | 19,711,000 | 3,020 |
| 2008-08-01 | 666 | 671 | 644 | 650 | 10,637,000 | 3,250 |
| 2008-07-31 | 685 | 686 | 661 | 678 | 8,900,000 | 3,390 |
| 2008-07-30 | 694 | 696 | 680 | 687 | 9,374,000 | 3,435 |
| 2008-07-29 | 695 | 695 | 660 | 674 | 9,632,000 | 3,370 |
| 2008-07-28 | 698 | 702 | 680 | 685 | 9,975,000 | 3,425 |
| 2008-07-25 | 678 | 685 | 673 | 679 | 20,244,000 | 3,395 |
| 2008-07-24 | 680 | 682 | 668 | 682 | 14,345,000 | 3,410 |
| 2008-07-23 | 660 | 680 | 656 | 673 | 23,129,000 | 3,365 |
| 2008-07-22 | 630 | 654 | 626 | 644 | 26,950,000 | 3,220 |
| 2008-07-18 | 614 | 625 | 606 | 615 | 37,228,000 | 3,075 |
| 2008-07-17 | 635 | 641 | 619 | 621 | 24,592,000 | 3,105 |
| 2008-07-16 | 610 | 611 | 608 | 609 | 47,122,000 | 3,045 |
| 2008-07-15 | 612 | 618 | 611 | 611 | 38,010,000 | 3,055 |
| 2008-07-14 | 641 | 641 | 621 | 622 | 29,934,000 | 3,110 |
| 2008-07-11 | 679 | 679 | 642 | 653 | 13,196,000 | 3,265 |
| 2008-07-10 | 656 | 678 | 652 | 670 | 9,406,000 | 3,350 |
| 2008-07-09 | 667 | 673 | 661 | 661 | 7,535,000 | 3,305 |
| 2008-07-08 | 670 | 670 | 650 | 651 | 5,029,000 | 3,255 |
| 2008-07-07 | 655 | 681 | 648 | 680 | 6,392,000 | 3,400 |
| 2008-07-04 | 660 | 660 | 646 | 654 | 6,151,000 | 3,270 |
| 2008-07-03 | 635 | 647 | 631 | 641 | 10,343,000 | 3,205 |
| 2008-07-02 | 663 | 674 | 638 | 642 | 10,276,000 | 3,210 |
| 2008-07-01 | 622 | 666 | 621 | 660 | 13,692,000 | 3,300 |
| 2008-06-30 | 636 | 645 | 627 | 632 | 5,285,000 | 3,160 |
| 2008-06-27 | 620 | 631 | 614 | 631 | 7,396,000 | 3,155 |
| 2008-06-26 | 655 | 662 | 642 | 646 | 5,144,000 | 3,230 |
| 2008-06-25 | 655 | 657 | 637 | 646 | 6,853,000 | 3,230 |
| 2008-06-24 | 660 | 670 | 648 | 658 | 8,786,000 | 3,290 |
| 2008-06-23 | 659 | 675 | 657 | 659 | 8,480,000 | 3,295 |
| 2008-06-20 | 705 | 706 | 684 | 689 | 7,844,000 | 3,445 |
| 2008-06-19 | 736 | 737 | 699 | 704 | 9,344,000 | 3,520 |
| 2008-06-18 | 743 | 758 | 739 | 747 | 3,803,000 | 3,735 |
| 2008-06-17 | 768 | 770 | 745 | 748 | 5,187,000 | 3,740 |
| 2008-06-16 | 741 | 765 | 734 | 762 | 4,702,000 | 3,810 |
| 2008-06-13 | 735 | 741 | 713 | 737 | 10,653,000 | 3,685 |
| 2008-06-12 | 720 | 737 | 719 | 734 | 6,543,000 | 3,670 |
| 2008-06-11 | 764 | 765 | 742 | 746 | 4,197,000 | 3,730 |
| 2008-06-10 | 750 | 761 | 744 | 745 | 4,090,000 | 3,725 |
| 2008-06-09 | 757 | 757 | 738 | 744 | 5,811,000 | 3,720 |
| 2008-06-06 | 783 | 799 | 775 | 777 | 6,277,000 | 3,885 |
| 2008-06-05 | 778 | 778 | 756 | 765 | 4,488,000 | 3,825 |
| 2008-06-04 | 784 | 788 | 771 | 788 | 5,813,000 | 3,940 |
| 2008-06-03 | 760 | 795 | 755 | 773 | 8,297,000 | 3,865 |
| 2008-06-02 | 740 | 776 | 726 | 775 | 8,298,000 | 3,875 |
| 2008-05-30 | 726 | 751 | 722 | 750 | 7,770,000 | 3,750 |
| 2008-05-29 | 711 | 720 | 706 | 716 | 5,359,000 | 3,580 |
| 2008-05-28 | 700 | 717 | 686 | 688 | 5,263,000 | 3,440 |
| 2008-05-27 | 691 | 702 | 683 | 700 | 3,330,000 | 3,500 |
| 2008-05-26 | 688 | 695 | 676 | 676 | 4,688,000 | 3,380 |
| 2008-05-23 | 718 | 725 | 703 | 708 | 5,154,000 | 3,540 |
| 2008-05-22 | 677 | 720 | 673 | 717 | 5,787,000 | 3,585 |
| 2008-05-21 | 726 | 726 | 704 | 707 | 6,436,000 | 3,535 |
| 2008-05-20 | 717 | 737 | 714 | 736 | 9,108,000 | 3,680 |
| 2008-05-19 | 708 | 713 | 699 | 707 | 8,333,000 | 3,535 |
| 2008-05-16 | 720 | 735 | 711 | 716 | 6,841,000 | 3,580 |
| 2008-05-15 | 715 | 727 | 708 | 712 | 7,230,000 | 3,560 |
| 2008-05-14 | 715 | 725 | 704 | 713 | 10,432,000 | 3,565 |
| 2008-05-13 | 722 | 723 | 706 | 718 | 5,207,000 | 3,590 |
| 2008-05-12 | 709 | 720 | 696 | 712 | 4,038,000 | 3,560 |
| 2008-05-09 | 748 | 748 | 722 | 723 | 5,257,000 | 3,615 |
| 2008-05-08 | 749 | 753 | 741 | 741 | 4,495,000 | 3,705 |
| 2008-05-07 | 767 | 774 | 761 | 768 | 5,204,000 | 3,840 |
| 2008-05-02 | 755 | 760 | 745 | 753 | 5,629,000 | 3,765 |
| 2008-05-01 | 720 | 742 | 718 | 725 | 4,268,000 | 3,625 |
| 2008-04-30 | 742 | 760 | 726 | 739 | 9,855,000 | 3,695 |
| 2008-04-28 | 735 | 767 | 734 | 758 | 10,894,000 | 3,790 |
| 2008-04-25 | 692 | 719 | 691 | 715 | 8,738,000 | 3,575 |
| 2008-04-24 | 683 | 690 | 672 | 677 | 4,372,000 | 3,385 |
| 2008-04-23 | 659 | 693 | 653 | 683 | 9,258,000 | 3,415 |
| 2008-04-22 | 675 | 684 | 665 | 669 | 5,435,000 | 3,345 |
| 2008-04-21 | 690 | 708 | 689 | 693 | 6,550,000 | 3,465 |
| 2008-04-18 | 687 | 687 | 663 | 683 | 6,030,000 | 3,415 |
| 2008-04-17 | 669 | 684 | 666 | 677 | 11,735,000 | 3,385 |
| 2008-04-16 | 618 | 651 | 618 | 645 | 13,909,000 | 3,225 |
| 2008-04-15 | 608 | 610 | 594 | 608 | 6,254,000 | 3,040 |
| 2008-04-14 | 579 | 589 | 578 | 588 | 4,626,000 | 2,940 |
| 2008-04-11 | 596 | 608 | 591 | 606 | 5,371,000 | 3,030 |
| 2008-04-10 | 597 | 601 | 583 | 589 | 5,218,000 | 2,945 |
| 2008-04-09 | 602 | 606 | 585 | 588 | 6,919,000 | 2,940 |
| 2008-04-08 | 630 | 632 | 611 | 613 | 9,008,000 | 3,065 |
| 2008-04-07 | 647 | 664 | 638 | 646 | 5,543,000 | 3,230 |
| 2008-04-04 | 658 | 668 | 645 | 656 | 6,720,000 | 3,280 |
| 2008-04-03 | 650 | 661 | 636 | 658 | 7,487,000 | 3,290 |
| 2008-04-02 | 635 | 654 | 634 | 649 | 7,611,000 | 3,245 |
| 2008-04-01 | 606 | 617 | 600 | 605 | 3,965,000 | 3,025 |
| 2008-03-31 | 610 | 617 | 600 | 603 | 5,716,000 | 3,015 |
| 2008-03-28 | 613 | 628 | 597 | 616 | 5,928,000 | 3,080 |
| 2008-03-27 | 610 | 622 | 598 | 612 | 9,685,000 | 3,060 |
| 2008-03-26 | 622 | 634 | 586 | 600 | 11,980,000 | 3,000 |
| 2008-03-25 | 642 | 646 | 622 | 639 | 6,982,000 | 3,195 |
| 2008-03-24 | 614 | 640 | 613 | 632 | 4,292,000 | 3,160 |
| 2008-03-21 | 604 | 626 | 598 | 623 | 7,266,000 | 3,115 |
| 2008-03-19 | 603 | 605 | 584 | 604 | 7,857,000 | 3,020 |
| 2008-03-18 | 556 | 585 | 553 | 573 | 9,107,000 | 2,865 |
| 2008-03-17 | 579 | 579 | 543 | 550 | 10,754,000 | 2,750 |
| 2008-03-14 | 623 | 626 | 601 | 607 | 13,024,000 | 3,035 |
| 2008-03-13 | 646 | 646 | 612 | 623 | 7,241,000 | 3,115 |
| 2008-03-12 | 681 | 686 | 661 | 666 | 6,029,000 | 3,330 |
| 2008-03-11 | 634 | 654 | 626 | 651 | 6,916,000 | 3,255 |
| 2008-03-10 | 642 | 656 | 633 | 635 | 8,487,000 | 3,175 |
| 2008-03-07 | 651 | 656 | 643 | 646 | 5,848,000 | 3,230 |
| 2008-03-06 | 672 | 692 | 661 | 677 | 9,713,000 | 3,385 |
| 2008-03-05 | 678 | 679 | 650 | 655 | 6,645,000 | 3,275 |
| 2008-03-04 | 688 | 692 | 673 | 677 | 5,175,000 | 3,385 |
| 2008-03-03 | 712 | 713 | 695 | 696 | 4,750,000 | 3,480 |
| 2008-02-29 | 743 | 744 | 724 | 732 | 5,310,000 | 3,660 |
| 2008-02-28 | 732 | 760 | 731 | 752 | 3,975,000 | 3,760 |
| 2008-02-27 | 746 | 758 | 738 | 748 | 6,250,000 | 3,740 |
| 2008-02-26 | 756 | 756 | 714 | 716 | 4,896,000 | 3,580 |
| 2008-02-25 | 715 | 750 | 715 | 741 | 6,002,000 | 3,705 |
| 2008-02-22 | 709 | 717 | 697 | 708 | 5,072,000 | 3,540 |
| 2008-02-21 | 717 | 728 | 701 | 719 | 8,202,000 | 3,595 |
| 2008-02-20 | 737 | 740 | 703 | 707 | 7,080,000 | 3,535 |
| 2008-02-19 | 726 | 744 | 712 | 729 | 6,002,000 | 3,645 |
| 2008-02-18 | 729 | 742 | 711 | 716 | 4,276,000 | 3,580 |
| 2008-02-15 | 728 | 732 | 699 | 720 | 4,362,000 | 3,600 |
| 2008-02-14 | 724 | 742 | 719 | 739 | 4,983,000 | 3,695 |
| 2008-02-13 | 725 | 725 | 694 | 694 | 2,689,000 | 3,470 |
| 2008-02-12 | 693 | 717 | 675 | 696 | 7,202,000 | 3,480 |
| 2008-02-08 | 695 | 717 | 692 | 698 | 6,137,000 | 3,490 |
| 2008-02-07 | 718 | 726 | 698 | 712 | 5,487,000 | 3,560 |
| 2008-02-06 | 719 | 728 | 714 | 717 | 4,887,000 | 3,585 |
| 2008-02-05 | 755 | 760 | 739 | 749 | 4,111,000 | 3,745 |
| 2008-02-04 | 752 | 779 | 741 | 774 | 5,191,000 | 3,870 |
| 2008-02-01 | 731 | 746 | 710 | 722 | 3,627,000 | 3,610 |
| 2008-01-31 | 710 | 730 | 682 | 730 | 13,594,000 | 3,650 |
| 2008-01-30 | 756 | 756 | 720 | 735 | 4,290,000 | 3,675 |
| 2008-01-29 | 747 | 761 | 724 | 746 | 5,939,000 | 3,730 |
| 2008-01-28 | 741 | 750 | 721 | 727 | 7,341,000 | 3,635 |
| 2008-01-25 | 722 | 754 | 718 | 751 | 9,094,000 | 3,755 |
| 2008-01-24 | 714 | 723 | 705 | 713 | 8,792,000 | 3,565 |
| 2008-01-23 | 723 | 730 | 666 | 694 | 10,319,000 | 3,470 |
| 2008-01-22 | 700 | 712 | 683 | 683 | 10,546,000 | 3,415 |
| 2008-01-21 | 783 | 792 | 757 | 760 | 4,789,000 | 3,800 |
| 2008-01-18 | 770 | 823 | 768 | 813 | 5,537,000 | 4,065 |
| 2008-01-17 | 773 | 798 | 764 | 791 | 4,738,000 | 3,955 |
| 2008-01-16 | 806 | 810 | 765 | 770 | 5,570,000 | 3,850 |
| 2008-01-15 | 825 | 846 | 818 | 826 | 4,250,000 | 4,130 |
| 2008-01-11 | 835 | 856 | 821 | 834 | 3,932,000 | 4,170 |
| 2008-01-10 | 848 | 866 | 840 | 840 | 2,810,000 | 4,200 |
| 2008-01-09 | 825 | 861 | 819 | 858 | 2,991,000 | 4,290 |
| 2008-01-08 | 810 | 850 | 805 | 850 | 4,027,000 | 4,250 |
| 2008-01-07 | 800 | 822 | 796 | 817 | 3,411,000 | 4,085 |
| 2008-01-04 | 858 | 861 | 804 | 820 | 3,241,000 | 4,100 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
