8309 三井住友トラストグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 312 | 315 | 309 | 311 | 4,151,000 | 1,555 |
| 2009-12-29 | 318 | 319 | 310 | 315 | 3,047,000 | 1,575 |
| 2009-12-28 | 321 | 325 | 318 | 319 | 2,839,000 | 1,595 |
| 2009-12-25 | 320 | 321 | 316 | 317 | 1,760,000 | 1,585 |
| 2009-12-24 | 316 | 320 | 313 | 318 | 3,881,000 | 1,590 |
| 2009-12-22 | 312 | 315 | 310 | 313 | 2,551,000 | 1,565 |
| 2009-12-21 | 319 | 320 | 311 | 314 | 3,842,000 | 1,570 |
| 2009-12-18 | 315 | 319 | 310 | 319 | 6,127,000 | 1,595 |
| 2009-12-17 | 321 | 322 | 313 | 314 | 6,174,000 | 1,570 |
| 2009-12-16 | 322 | 326 | 310 | 320 | 17,286,000 | 1,600 |
| 2009-12-15 | 298 | 301 | 297 | 297 | 5,291,000 | 1,485 |
| 2009-12-14 | 306 | 307 | 298 | 300 | 6,189,000 | 1,500 |
| 2009-12-11 | 306 | 306 | 300 | 305 | 9,246,000 | 1,525 |
| 2009-12-10 | 300 | 307 | 299 | 301 | 5,538,000 | 1,505 |
| 2009-12-09 | 302 | 303 | 298 | 303 | 5,432,000 | 1,515 |
| 2009-12-08 | 307 | 314 | 305 | 307 | 4,831,000 | 1,535 |
| 2009-12-07 | 317 | 319 | 309 | 310 | 4,939,000 | 1,550 |
| 2009-12-04 | 317 | 321 | 313 | 315 | 4,693,000 | 1,575 |
| 2009-12-03 | 320 | 322 | 317 | 320 | 4,543,000 | 1,600 |
| 2009-12-02 | 313 | 317 | 309 | 314 | 7,373,000 | 1,570 |
| 2009-12-01 | 302 | 318 | 299 | 318 | 12,001,000 | 1,590 |
| 2009-11-30 | 294 | 304 | 293 | 304 | 10,177,000 | 1,520 |
| 2009-11-27 | 290 | 298 | 289 | 292 | 5,369,000 | 1,460 |
| 2009-11-26 | 290 | 300 | 289 | 295 | 4,747,000 | 1,475 |
| 2009-11-25 | 295 | 299 | 290 | 294 | 4,947,000 | 1,470 |
| 2009-11-24 | 303 | 303 | 295 | 296 | 4,026,000 | 1,480 |
| 2009-11-20 | 298 | 306 | 298 | 303 | 5,916,000 | 1,515 |
| 2009-11-19 | 300 | 303 | 297 | 301 | 13,194,000 | 1,505 |
| 2009-11-18 | 309 | 310 | 292 | 297 | 8,248,000 | 1,485 |
| 2009-11-17 | 314 | 315 | 309 | 313 | 5,476,000 | 1,565 |
| 2009-11-16 | 315 | 322 | 313 | 316 | 5,678,000 | 1,580 |
| 2009-11-13 | 314 | 317 | 309 | 314 | 6,735,000 | 1,570 |
| 2009-11-12 | 323 | 326 | 311 | 314 | 6,646,000 | 1,570 |
| 2009-11-11 | 326 | 334 | 323 | 323 | 6,773,000 | 1,615 |
| 2009-11-10 | 320 | 329 | 319 | 327 | 5,756,000 | 1,635 |
| 2009-11-09 | 315 | 318 | 312 | 316 | 3,520,000 | 1,580 |
| 2009-11-06 | 318 | 318 | 310 | 313 | 5,660,000 | 1,565 |
| 2009-11-05 | 319 | 325 | 314 | 320 | 10,050,000 | 1,600 |
| 2009-11-04 | 328 | 329 | 316 | 324 | 9,214,000 | 1,620 |
| 2009-11-02 | 332 | 338 | 331 | 332 | 5,276,000 | 1,660 |
| 2009-10-30 | 344 | 345 | 333 | 341 | 7,641,000 | 1,705 |
| 2009-10-29 | 337 | 350 | 332 | 345 | 14,413,000 | 1,725 |
| 2009-10-28 | 362 | 377 | 336 | 339 | 26,227,000 | 1,695 |
| 2009-10-27 | 335 | 380 | 327 | 367 | 9,939,000 | 1,835 |
| 2009-10-26 | 338 | 344 | 337 | 340 | 4,045,000 | 1,700 |
| 2009-10-23 | 340 | 344 | 334 | 335 | 3,384,000 | 1,675 |
| 2009-10-22 | 340 | 343 | 333 | 339 | 3,814,000 | 1,695 |
| 2009-10-21 | 338 | 346 | 337 | 343 | 3,786,000 | 1,715 |
| 2009-10-20 | 337 | 342 | 332 | 341 | 5,011,000 | 1,705 |
| 2009-10-19 | 328 | 336 | 321 | 334 | 6,748,000 | 1,670 |
| 2009-10-16 | 337 | 338 | 326 | 327 | 7,591,000 | 1,635 |
| 2009-10-15 | 343 | 348 | 335 | 338 | 6,495,000 | 1,690 |
| 2009-10-14 | 339 | 339 | 331 | 334 | 7,016,000 | 1,670 |
| 2009-10-13 | 353 | 354 | 341 | 344 | 6,206,000 | 1,720 |
| 2009-10-09 | 351 | 354 | 346 | 351 | 8,471,000 | 1,755 |
| 2009-10-08 | 343 | 362 | 343 | 351 | 13,837,000 | 1,755 |
| 2009-10-07 | 327 | 343 | 324 | 341 | 14,389,000 | 1,705 |
| 2009-10-06 | 322 | 323 | 306 | 315 | 10,093,000 | 1,575 |
| 2009-10-05 | 319 | 323 | 308 | 317 | 8,724,000 | 1,585 |
| 2009-10-02 | 316 | 321 | 314 | 316 | 9,262,000 | 1,580 |
| 2009-10-01 | 332 | 332 | 321 | 329 | 5,318,000 | 1,645 |
| 2009-09-30 | 336 | 339 | 329 | 333 | 4,753,000 | 1,665 |
| 2009-09-29 | 335 | 339 | 330 | 335 | 4,534,000 | 1,675 |
| 2009-09-28 | 327 | 336 | 324 | 334 | 8,353,000 | 1,670 |
| 2009-09-25 | 342 | 343 | 333 | 334 | 7,213,000 | 1,670 |
| 2009-09-24 | 350 | 352 | 342 | 347 | 10,040,000 | 1,735 |
| 2009-09-18 | 350 | 354 | 331 | 349 | 12,374,000 | 1,745 |
| 2009-09-17 | 368 | 369 | 351 | 354 | 7,275,000 | 1,770 |
| 2009-09-16 | 363 | 369 | 360 | 361 | 8,048,000 | 1,805 |
| 2009-09-15 | 356 | 360 | 351 | 354 | 4,392,000 | 1,770 |
| 2009-09-14 | 357 | 357 | 350 | 354 | 3,987,000 | 1,770 |
| 2009-09-11 | 357 | 360 | 352 | 357 | 9,269,000 | 1,785 |
| 2009-09-10 | 352 | 364 | 348 | 361 | 8,835,000 | 1,805 |
| 2009-09-09 | 360 | 362 | 349 | 351 | 6,037,000 | 1,755 |
| 2009-09-08 | 368 | 368 | 358 | 362 | 6,366,000 | 1,810 |
| 2009-09-07 | 366 | 367 | 364 | 366 | 3,706,000 | 1,830 |
| 2009-09-04 | 365 | 369 | 364 | 365 | 4,520,000 | 1,825 |
| 2009-09-03 | 370 | 371 | 365 | 366 | 4,017,000 | 1,830 |
| 2009-09-02 | 376 | 377 | 368 | 372 | 6,827,000 | 1,860 |
| 2009-09-01 | 385 | 390 | 381 | 389 | 6,877,000 | 1,945 |
| 2009-08-31 | 394 | 402 | 392 | 392 | 9,477,000 | 1,960 |
| 2009-08-28 | 392 | 394 | 387 | 394 | 5,719,000 | 1,970 |
| 2009-08-27 | 383 | 390 | 380 | 387 | 7,502,000 | 1,935 |
| 2009-08-26 | 380 | 388 | 379 | 385 | 5,188,000 | 1,925 |
| 2009-08-25 | 383 | 385 | 377 | 378 | 5,355,000 | 1,890 |
| 2009-08-24 | 384 | 387 | 382 | 383 | 3,708,000 | 1,915 |
| 2009-08-21 | 377 | 380 | 369 | 373 | 5,818,000 | 1,865 |
| 2009-08-20 | 370 | 379 | 368 | 378 | 7,131,000 | 1,890 |
| 2009-08-19 | 369 | 372 | 365 | 369 | 11,736,000 | 1,845 |
| 2009-08-18 | 370 | 382 | 370 | 379 | 9,403,000 | 1,895 |
| 2009-08-17 | 382 | 385 | 368 | 369 | 7,831,000 | 1,845 |
| 2009-08-14 | 374 | 390 | 373 | 380 | 18,223,000 | 1,900 |
| 2009-08-13 | 362 | 363 | 357 | 359 | 5,578,000 | 1,795 |
| 2009-08-12 | 359 | 360 | 353 | 357 | 6,818,000 | 1,785 |
| 2009-08-11 | 353 | 364 | 350 | 364 | 9,052,000 | 1,820 |
| 2009-08-10 | 357 | 357 | 347 | 350 | 6,656,000 | 1,750 |
| 2009-08-07 | 349 | 354 | 335 | 343 | 7,585,000 | 1,715 |
| 2009-08-06 | 347 | 348 | 342 | 344 | 7,034,000 | 1,720 |
| 2009-08-05 | 353 | 354 | 343 | 349 | 6,338,000 | 1,745 |
| 2009-08-04 | 364 | 367 | 352 | 354 | 14,044,000 | 1,770 |
| 2009-08-03 | 334 | 352 | 333 | 345 | 10,112,000 | 1,725 |
| 2009-07-31 | 338 | 342 | 330 | 330 | 9,063,000 | 1,650 |
| 2009-07-30 | 330 | 332 | 321 | 330 | 5,780,000 | 1,650 |
| 2009-07-29 | 334 | 335 | 323 | 328 | 7,829,000 | 1,640 |
| 2009-07-28 | 328 | 342 | 327 | 332 | 17,267,000 | 1,660 |
| 2009-07-27 | 314 | 327 | 314 | 319 | 8,897,000 | 1,595 |
| 2009-07-24 | 317 | 318 | 305 | 311 | 8,673,000 | 1,555 |
| 2009-07-23 | 312 | 318 | 312 | 312 | 6,803,000 | 1,560 |
| 2009-07-22 | 315 | 317 | 310 | 312 | 7,084,000 | 1,560 |
| 2009-07-21 | 320 | 321 | 315 | 319 | 7,118,000 | 1,595 |
| 2009-07-17 | 306 | 310 | 301 | 307 | 7,883,000 | 1,535 |
| 2009-07-16 | 305 | 315 | 302 | 306 | 10,397,000 | 1,530 |
| 2009-07-15 | 309 | 310 | 293 | 295 | 12,000,000 | 1,475 |
| 2009-07-14 | 311 | 312 | 306 | 309 | 7,456,000 | 1,545 |
| 2009-07-13 | 311 | 319 | 302 | 303 | 7,080,000 | 1,515 |
| 2009-07-10 | 315 | 319 | 309 | 313 | 9,676,000 | 1,565 |
| 2009-07-09 | 323 | 328 | 314 | 316 | 10,302,000 | 1,580 |
| 2009-07-08 | 341 | 342 | 329 | 333 | 9,474,000 | 1,665 |
| 2009-07-07 | 360 | 363 | 353 | 356 | 5,282,000 | 1,780 |
| 2009-07-06 | 359 | 364 | 359 | 362 | 3,938,000 | 1,810 |
| 2009-07-03 | 362 | 365 | 360 | 363 | 9,759,000 | 1,815 |
| 2009-07-02 | 377 | 379 | 371 | 374 | 5,056,000 | 1,870 |
| 2009-07-01 | 364 | 387 | 362 | 376 | 8,998,000 | 1,880 |
| 2009-06-30 | 370 | 375 | 368 | 369 | 7,009,000 | 1,845 |
| 2009-06-29 | 373 | 378 | 359 | 361 | 6,170,000 | 1,805 |
| 2009-06-26 | 380 | 384 | 371 | 372 | 7,990,000 | 1,860 |
| 2009-06-25 | 363 | 377 | 360 | 375 | 7,313,000 | 1,875 |
| 2009-06-24 | 359 | 366 | 355 | 364 | 8,145,000 | 1,820 |
| 2009-06-23 | 356 | 362 | 350 | 361 | 8,646,000 | 1,805 |
| 2009-06-22 | 372 | 378 | 369 | 371 | 6,135,000 | 1,855 |
| 2009-06-19 | 363 | 373 | 361 | 367 | 11,116,000 | 1,835 |
| 2009-06-18 | 365 | 367 | 355 | 358 | 7,091,000 | 1,790 |
| 2009-06-17 | 367 | 385 | 367 | 375 | 6,607,000 | 1,875 |
| 2009-06-16 | 390 | 390 | 372 | 372 | 7,455,000 | 1,860 |
| 2009-06-15 | 405 | 411 | 399 | 402 | 8,547,000 | 2,010 |
| 2009-06-12 | 399 | 412 | 393 | 404 | 18,682,000 | 2,020 |
| 2009-06-11 | 377 | 396 | 376 | 394 | 12,735,000 | 1,970 |
| 2009-06-10 | 366 | 384 | 363 | 378 | 12,489,000 | 1,890 |
| 2009-06-09 | 371 | 374 | 361 | 364 | 11,308,000 | 1,820 |
| 2009-06-08 | 356 | 378 | 356 | 376 | 14,532,000 | 1,880 |
| 2009-06-05 | 359 | 359 | 350 | 354 | 7,646,000 | 1,770 |
| 2009-06-04 | 350 | 358 | 348 | 354 | 5,399,000 | 1,770 |
| 2009-06-03 | 352 | 356 | 350 | 351 | 3,811,000 | 1,755 |
| 2009-06-02 | 360 | 362 | 353 | 353 | 5,570,000 | 1,765 |
| 2009-06-01 | 346 | 355 | 346 | 353 | 5,799,000 | 1,765 |
| 2009-05-29 | 357 | 358 | 348 | 350 | 4,989,000 | 1,750 |
| 2009-05-28 | 349 | 359 | 349 | 355 | 6,132,000 | 1,775 |
| 2009-05-27 | 357 | 362 | 354 | 355 | 3,925,000 | 1,775 |
| 2009-05-26 | 362 | 364 | 352 | 352 | 3,872,000 | 1,760 |
| 2009-05-25 | 350 | 361 | 349 | 357 | 5,559,000 | 1,785 |
| 2009-05-22 | 343 | 352 | 342 | 347 | 4,859,000 | 1,735 |
| 2009-05-21 | 347 | 354 | 344 | 348 | 6,026,000 | 1,740 |
| 2009-05-20 | 352 | 359 | 346 | 351 | 8,295,000 | 1,755 |
| 2009-05-19 | 351 | 356 | 343 | 354 | 12,513,000 | 1,770 |
| 2009-05-18 | 345 | 348 | 329 | 331 | 6,681,000 | 1,655 |
| 2009-05-15 | 334 | 361 | 334 | 355 | 10,371,000 | 1,775 |
| 2009-05-14 | 336 | 340 | 327 | 333 | 8,546,000 | 1,665 |
| 2009-05-13 | 348 | 364 | 343 | 354 | 10,533,000 | 1,770 |
| 2009-05-12 | 365 | 369 | 350 | 351 | 8,881,000 | 1,755 |
| 2009-05-11 | 373 | 384 | 368 | 377 | 15,452,000 | 1,885 |
| 2009-05-08 | 342 | 358 | 335 | 356 | 9,149,000 | 1,780 |
| 2009-05-07 | 350 | 350 | 338 | 340 | 21,070,000 | 1,700 |
| 2009-05-01 | 320 | 323 | 313 | 316 | 7,796,000 | 1,580 |
| 2009-04-30 | 329 | 330 | 319 | 321 | 12,696,000 | 1,605 |
| 2009-04-28 | 320 | 335 | 319 | 323 | 14,133,000 | 1,615 |
| 2009-04-27 | 319 | 325 | 311 | 319 | 9,264,000 | 1,595 |
| 2009-04-24 | 303 | 328 | 303 | 309 | 10,412,000 | 1,545 |
| 2009-04-23 | 304 | 310 | 299 | 308 | 15,298,000 | 1,540 |
| 2009-04-22 | 318 | 321 | 300 | 301 | 13,272,000 | 1,505 |
| 2009-04-21 | 303 | 313 | 301 | 313 | 9,833,000 | 1,565 |
| 2009-04-20 | 330 | 334 | 315 | 323 | 9,559,000 | 1,615 |
| 2009-04-17 | 342 | 346 | 328 | 335 | 12,202,000 | 1,675 |
| 2009-04-16 | 351 | 355 | 335 | 341 | 7,777,000 | 1,705 |
| 2009-04-15 | 352 | 354 | 345 | 350 | 5,850,000 | 1,750 |
| 2009-04-14 | 379 | 380 | 354 | 359 | 23,625,000 | 1,795 |
| 2009-04-13 | 350 | 385 | 350 | 368 | 17,697,000 | 1,840 |
| 2009-04-10 | 342 | 369 | 340 | 365 | 25,415,000 | 1,825 |
| 2009-04-09 | 324 | 337 | 319 | 332 | 17,912,000 | 1,660 |
| 2009-04-08 | 322 | 326 | 313 | 319 | 8,084,000 | 1,595 |
| 2009-04-07 | 329 | 330 | 321 | 327 | 9,924,000 | 1,635 |
| 2009-04-06 | 339 | 350 | 326 | 328 | 7,583,000 | 1,640 |
| 2009-04-03 | 347 | 351 | 326 | 334 | 13,843,000 | 1,670 |
| 2009-04-02 | 347 | 348 | 333 | 338 | 13,136,000 | 1,690 |
| 2009-04-01 | 314 | 335 | 312 | 332 | 18,873,000 | 1,660 |
| 2009-03-31 | 311 | 321 | 295 | 300 | 7,631,000 | 1,500 |
| 2009-03-30 | 335 | 343 | 312 | 313 | 6,855,000 | 1,565 |
| 2009-03-27 | 347 | 354 | 340 | 340 | 5,440,000 | 1,700 |
| 2009-03-26 | 345 | 351 | 339 | 345 | 5,581,000 | 1,725 |
| 2009-03-25 | 341 | 353 | 338 | 344 | 7,346,000 | 1,720 |
| 2009-03-24 | 347 | 349 | 334 | 336 | 9,035,000 | 1,680 |
| 2009-03-23 | 322 | 337 | 309 | 332 | 10,538,000 | 1,660 |
| 2009-03-19 | 334 | 336 | 320 | 323 | 9,526,000 | 1,615 |
| 2009-03-18 | 326 | 333 | 314 | 324 | 11,669,000 | 1,620 |
| 2009-03-17 | 301 | 318 | 298 | 313 | 11,356,000 | 1,565 |
| 2009-03-16 | 288 | 303 | 288 | 298 | 9,966,000 | 1,490 |
| 2009-03-13 | 275 | 284 | 272 | 278 | 16,272,000 | 1,390 |
| 2009-03-12 | 266 | 268 | 245 | 259 | 12,091,000 | 1,295 |
| 2009-03-11 | 273 | 282 | 267 | 270 | 15,406,000 | 1,350 |
| 2009-03-10 | 240 | 257 | 238 | 254 | 10,876,000 | 1,270 |
| 2009-03-09 | 243 | 246 | 236 | 239 | 7,059,000 | 1,195 |
| 2009-03-06 | 251 | 257 | 240 | 242 | 12,577,000 | 1,210 |
| 2009-03-05 | 279 | 281 | 266 | 266 | 7,609,000 | 1,330 |
| 2009-03-04 | 269 | 279 | 268 | 277 | 6,157,000 | 1,385 |
| 2009-03-03 | 266 | 277 | 266 | 274 | 7,903,000 | 1,370 |
| 2009-03-02 | 288 | 292 | 280 | 281 | 4,727,000 | 1,405 |
| 2009-02-27 | 292 | 305 | 289 | 303 | 5,395,000 | 1,515 |
| 2009-02-26 | 295 | 307 | 290 | 297 | 7,720,000 | 1,485 |
| 2009-02-25 | 294 | 296 | 280 | 296 | 6,474,000 | 1,480 |
| 2009-02-24 | 271 | 282 | 269 | 281 | 4,405,000 | 1,405 |
| 2009-02-23 | 277 | 286 | 270 | 286 | 8,451,000 | 1,430 |
| 2009-02-20 | 302 | 303 | 283 | 287 | 4,768,000 | 1,435 |
| 2009-02-19 | 298 | 304 | 294 | 297 | 7,867,000 | 1,485 |
| 2009-02-18 | 286 | 289 | 281 | 288 | 8,183,000 | 1,440 |
| 2009-02-17 | 308 | 308 | 291 | 294 | 6,681,000 | 1,470 |
| 2009-02-16 | 314 | 315 | 308 | 309 | 5,144,000 | 1,545 |
| 2009-02-13 | 323 | 325 | 312 | 318 | 4,960,000 | 1,590 |
| 2009-02-12 | 329 | 332 | 321 | 322 | 4,495,000 | 1,610 |
| 2009-02-10 | 345 | 350 | 337 | 343 | 4,337,000 | 1,715 |
| 2009-02-09 | 350 | 352 | 330 | 330 | 3,852,000 | 1,650 |
| 2009-02-06 | 347 | 350 | 335 | 340 | 4,182,000 | 1,700 |
| 2009-02-05 | 341 | 351 | 336 | 340 | 4,791,000 | 1,700 |
| 2009-02-04 | 344 | 351 | 339 | 346 | 5,574,000 | 1,730 |
| 2009-02-03 | 348 | 374 | 339 | 343 | 5,878,000 | 1,715 |
| 2009-02-02 | 350 | 350 | 330 | 344 | 4,871,000 | 1,720 |
| 2009-01-30 | 361 | 365 | 348 | 361 | 5,823,000 | 1,805 |
| 2009-01-29 | 366 | 379 | 366 | 376 | 8,629,000 | 1,880 |
| 2009-01-28 | 355 | 363 | 335 | 353 | 9,777,000 | 1,765 |
| 2009-01-27 | 326 | 360 | 325 | 360 | 7,893,000 | 1,800 |
| 2009-01-26 | 328 | 330 | 319 | 319 | 6,158,000 | 1,595 |
| 2009-01-23 | 327 | 331 | 321 | 322 | 5,975,000 | 1,610 |
| 2009-01-22 | 330 | 332 | 319 | 331 | 8,788,000 | 1,655 |
| 2009-01-21 | 319 | 332 | 317 | 320 | 8,011,000 | 1,600 |
| 2009-01-20 | 350 | 351 | 325 | 329 | 8,887,000 | 1,645 |
| 2009-01-19 | 369 | 369 | 354 | 355 | 2,475,000 | 1,775 |
| 2009-01-16 | 360 | 367 | 351 | 359 | 7,596,000 | 1,795 |
| 2009-01-15 | 342 | 352 | 340 | 347 | 4,465,000 | 1,735 |
| 2009-01-14 | 356 | 366 | 356 | 357 | 5,435,000 | 1,785 |
| 2009-01-13 | 368 | 370 | 358 | 359 | 6,231,000 | 1,795 |
| 2009-01-09 | 391 | 398 | 389 | 393 | 3,828,000 | 1,965 |
| 2009-01-08 | 399 | 407 | 389 | 391 | 3,925,000 | 1,955 |
| 2009-01-07 | 409 | 421 | 404 | 411 | 5,017,000 | 2,055 |
| 2009-01-06 | 440 | 442 | 409 | 411 | 3,787,000 | 2,055 |
| 2009-01-05 | 443 | 446 | 433 | 440 | 1,844,000 | 2,200 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
