8309 三井住友トラストグループ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 341 | 341 | 334 | 337 | 5,376,000 | 1,685 |
| 2010-12-29 | 340 | 344 | 338 | 343 | 4,307,000 | 1,715 |
| 2010-12-28 | 342 | 344 | 340 | 340 | 3,675,000 | 1,700 |
| 2010-12-27 | 343 | 345 | 339 | 340 | 4,864,000 | 1,700 |
| 2010-12-24 | 343 | 348 | 340 | 343 | 6,580,000 | 1,715 |
| 2010-12-22 | 338 | 348 | 338 | 344 | 11,105,000 | 1,720 |
| 2010-12-21 | 331 | 342 | 330 | 339 | 10,305,000 | 1,695 |
| 2010-12-20 | 330 | 332 | 325 | 328 | 7,330,000 | 1,640 |
| 2010-12-17 | 330 | 335 | 329 | 329 | 11,464,000 | 1,645 |
| 2010-12-16 | 321 | 334 | 321 | 330 | 14,259,000 | 1,650 |
| 2010-12-15 | 327 | 327 | 322 | 323 | 4,816,000 | 1,615 |
| 2010-12-14 | 323 | 326 | 320 | 324 | 7,295,000 | 1,620 |
| 2010-12-13 | 313 | 322 | 312 | 322 | 9,056,000 | 1,610 |
| 2010-12-10 | 315 | 318 | 308 | 316 | 19,023,000 | 1,580 |
| 2010-12-09 | 305 | 312 | 303 | 310 | 13,260,000 | 1,550 |
| 2010-12-08 | 302 | 304 | 298 | 301 | 4,574,000 | 1,505 |
| 2010-12-07 | 301 | 302 | 300 | 301 | 4,087,000 | 1,505 |
| 2010-12-06 | 302 | 303 | 301 | 301 | 4,253,000 | 1,505 |
| 2010-12-03 | 305 | 306 | 300 | 301 | 4,737,000 | 1,505 |
| 2010-12-02 | 303 | 304 | 301 | 303 | 4,880,000 | 1,515 |
| 2010-12-01 | 292 | 296 | 291 | 296 | 4,864,000 | 1,480 |
| 2010-11-30 | 298 | 299 | 293 | 295 | 7,126,000 | 1,475 |
| 2010-11-29 | 301 | 304 | 300 | 302 | 5,491,000 | 1,510 |
| 2010-11-26 | 298 | 301 | 297 | 299 | 5,643,000 | 1,495 |
| 2010-11-25 | 302 | 304 | 296 | 297 | 6,648,000 | 1,485 |
| 2010-11-24 | 301 | 304 | 300 | 301 | 7,133,000 | 1,505 |
| 2010-11-22 | 313 | 314 | 304 | 305 | 14,393,000 | 1,525 |
| 2010-11-19 | 316 | 317 | 310 | 312 | 10,606,000 | 1,560 |
| 2010-11-18 | 307 | 313 | 303 | 312 | 13,895,000 | 1,560 |
| 2010-11-17 | 294 | 306 | 293 | 305 | 11,023,000 | 1,525 |
| 2010-11-16 | 301 | 303 | 293 | 297 | 7,990,000 | 1,485 |
| 2010-11-15 | 307 | 309 | 296 | 301 | 10,030,000 | 1,505 |
| 2010-11-12 | 310 | 310 | 302 | 303 | 11,272,000 | 1,515 |
| 2010-11-11 | 309 | 317 | 308 | 312 | 12,668,000 | 1,560 |
| 2010-11-10 | 291 | 307 | 291 | 307 | 12,244,000 | 1,535 |
| 2010-11-09 | 285 | 289 | 284 | 286 | 5,477,000 | 1,430 |
| 2010-11-08 | 288 | 289 | 282 | 285 | 6,032,000 | 1,425 |
| 2010-11-05 | 287 | 292 | 285 | 286 | 10,060,000 | 1,430 |
| 2010-11-04 | 289 | 296 | 284 | 285 | 9,291,000 | 1,425 |
| 2010-11-02 | 283 | 287 | 281 | 285 | 5,589,000 | 1,425 |
| 2010-11-01 | 286 | 290 | 282 | 284 | 7,531,000 | 1,420 |
| 2010-10-29 | 284 | 292 | 279 | 291 | 9,014,000 | 1,455 |
| 2010-10-28 | 286 | 288 | 282 | 284 | 8,007,000 | 1,420 |
| 2010-10-27 | 292 | 292 | 283 | 288 | 5,892,000 | 1,440 |
| 2010-10-26 | 289 | 293 | 287 | 290 | 6,046,000 | 1,450 |
| 2010-10-25 | 290 | 293 | 287 | 287 | 5,781,000 | 1,435 |
| 2010-10-22 | 286 | 293 | 286 | 290 | 6,259,000 | 1,450 |
| 2010-10-21 | 290 | 292 | 286 | 287 | 7,579,000 | 1,435 |
| 2010-10-20 | 292 | 295 | 288 | 293 | 8,284,000 | 1,465 |
| 2010-10-19 | 294 | 300 | 294 | 297 | 8,658,000 | 1,485 |
| 2010-10-18 | 293 | 299 | 291 | 294 | 7,580,000 | 1,470 |
| 2010-10-15 | 304 | 305 | 290 | 294 | 7,566,000 | 1,470 |
| 2010-10-14 | 301 | 308 | 298 | 307 | 10,462,000 | 1,535 |
| 2010-10-13 | 307 | 311 | 299 | 299 | 6,824,000 | 1,495 |
| 2010-10-12 | 309 | 312 | 303 | 306 | 7,026,000 | 1,530 |
| 2010-10-08 | 309 | 315 | 308 | 308 | 6,814,000 | 1,540 |
| 2010-10-07 | 297 | 311 | 296 | 309 | 12,107,000 | 1,545 |
| 2010-10-06 | 286 | 297 | 284 | 296 | 16,286,000 | 1,480 |
| 2010-10-05 | 274 | 286 | 273 | 284 | 10,782,000 | 1,420 |
| 2010-10-04 | 283 | 284 | 275 | 277 | 6,606,000 | 1,385 |
| 2010-10-01 | 278 | 285 | 273 | 283 | 7,750,000 | 1,415 |
| 2010-09-30 | 282 | 285 | 275 | 277 | 9,167,000 | 1,385 |
| 2010-09-29 | 278 | 284 | 278 | 283 | 6,894,000 | 1,415 |
| 2010-09-28 | 284 | 284 | 275 | 279 | 8,522,000 | 1,395 |
| 2010-09-27 | 293 | 294 | 284 | 285 | 8,398,000 | 1,425 |
| 2010-09-24 | 291 | 297 | 291 | 294 | 5,016,000 | 1,470 |
| 2010-09-22 | 292 | 296 | 291 | 294 | 4,016,000 | 1,470 |
| 2010-09-21 | 298 | 298 | 293 | 293 | 3,342,000 | 1,465 |
| 2010-09-17 | 293 | 297 | 293 | 293 | 5,825,000 | 1,465 |
| 2010-09-16 | 298 | 298 | 291 | 292 | 5,172,000 | 1,460 |
| 2010-09-15 | 296 | 299 | 291 | 296 | 8,276,000 | 1,480 |
| 2010-09-14 | 293 | 298 | 293 | 296 | 10,303,000 | 1,480 |
| 2010-09-13 | 287 | 293 | 287 | 291 | 7,732,000 | 1,455 |
| 2010-09-10 | 282 | 287 | 281 | 285 | 8,650,000 | 1,425 |
| 2010-09-09 | 288 | 289 | 281 | 283 | 7,329,000 | 1,415 |
| 2010-09-08 | 291 | 292 | 287 | 288 | 5,520,000 | 1,440 |
| 2010-09-07 | 292 | 299 | 292 | 295 | 6,673,000 | 1,475 |
| 2010-09-06 | 290 | 295 | 287 | 295 | 6,782,000 | 1,475 |
| 2010-09-03 | 293 | 295 | 288 | 289 | 6,864,000 | 1,445 |
| 2010-09-02 | 296 | 297 | 287 | 291 | 9,113,000 | 1,455 |
| 2010-09-01 | 296 | 298 | 292 | 295 | 6,779,000 | 1,475 |
| 2010-08-31 | 305 | 306 | 296 | 298 | 6,188,000 | 1,490 |
| 2010-08-30 | 314 | 317 | 310 | 311 | 3,701,000 | 1,555 |
| 2010-08-27 | 299 | 311 | 299 | 311 | 8,251,000 | 1,555 |
| 2010-08-26 | 300 | 302 | 298 | 302 | 4,397,000 | 1,510 |
| 2010-08-25 | 310 | 311 | 301 | 301 | 11,477,000 | 1,505 |
| 2010-08-24 | 307 | 318 | 304 | 312 | 12,605,000 | 1,560 |
| 2010-08-23 | 306 | 308 | 304 | 308 | 5,991,000 | 1,540 |
| 2010-08-20 | 310 | 313 | 306 | 306 | 4,238,000 | 1,530 |
| 2010-08-19 | 313 | 316 | 311 | 314 | 5,730,000 | 1,570 |
| 2010-08-18 | 309 | 315 | 308 | 313 | 6,887,000 | 1,565 |
| 2010-08-17 | 304 | 308 | 302 | 307 | 6,758,000 | 1,535 |
| 2010-08-16 | 302 | 306 | 301 | 306 | 3,758,000 | 1,530 |
| 2010-08-13 | 302 | 305 | 300 | 304 | 3,158,000 | 1,520 |
| 2010-08-12 | 306 | 307 | 301 | 303 | 6,969,000 | 1,515 |
| 2010-08-11 | 313 | 314 | 307 | 310 | 7,130,000 | 1,550 |
| 2010-08-10 | 313 | 315 | 311 | 312 | 2,563,000 | 1,560 |
| 2010-08-09 | 312 | 314 | 311 | 313 | 2,589,000 | 1,565 |
| 2010-08-06 | 311 | 315 | 311 | 314 | 6,475,000 | 1,570 |
| 2010-08-05 | 316 | 317 | 312 | 315 | 6,184,000 | 1,575 |
| 2010-08-04 | 310 | 316 | 309 | 314 | 5,676,000 | 1,570 |
| 2010-08-03 | 314 | 318 | 311 | 312 | 5,219,000 | 1,560 |
| 2010-08-02 | 307 | 311 | 304 | 309 | 4,433,000 | 1,545 |
| 2010-07-30 | 310 | 311 | 304 | 307 | 6,390,000 | 1,535 |
| 2010-07-29 | 316 | 316 | 311 | 312 | 6,417,000 | 1,560 |
| 2010-07-28 | 308 | 318 | 306 | 316 | 10,647,000 | 1,580 |
| 2010-07-27 | 297 | 304 | 296 | 303 | 9,176,000 | 1,515 |
| 2010-07-26 | 300 | 302 | 296 | 297 | 4,866,000 | 1,485 |
| 2010-07-23 | 297 | 300 | 295 | 299 | 12,127,000 | 1,495 |
| 2010-07-22 | 293 | 298 | 290 | 296 | 9,767,000 | 1,480 |
| 2010-07-21 | 301 | 302 | 293 | 295 | 7,435,000 | 1,475 |
| 2010-07-20 | 306 | 306 | 298 | 299 | 9,844,000 | 1,495 |
| 2010-07-16 | 313 | 315 | 309 | 310 | 5,149,000 | 1,550 |
| 2010-07-15 | 318 | 319 | 309 | 314 | 8,228,000 | 1,570 |
| 2010-07-14 | 326 | 329 | 324 | 324 | 7,567,000 | 1,620 |
| 2010-07-13 | 325 | 326 | 317 | 322 | 7,087,000 | 1,610 |
| 2010-07-12 | 329 | 332 | 323 | 323 | 5,502,000 | 1,615 |
| 2010-07-09 | 336 | 336 | 329 | 331 | 6,650,000 | 1,655 |
| 2010-07-08 | 330 | 334 | 330 | 333 | 4,717,000 | 1,665 |
| 2010-07-07 | 321 | 327 | 319 | 324 | 4,976,000 | 1,620 |
| 2010-07-06 | 315 | 323 | 311 | 323 | 6,419,000 | 1,615 |
| 2010-07-05 | 315 | 322 | 314 | 319 | 3,319,000 | 1,595 |
| 2010-07-02 | 313 | 315 | 310 | 314 | 4,668,000 | 1,570 |
| 2010-07-01 | 311 | 312 | 305 | 311 | 5,134,000 | 1,555 |
| 2010-06-30 | 314 | 317 | 311 | 316 | 5,731,000 | 1,580 |
| 2010-06-29 | 330 | 330 | 319 | 320 | 6,353,000 | 1,600 |
| 2010-06-28 | 335 | 336 | 329 | 330 | 2,680,000 | 1,650 |
| 2010-06-25 | 339 | 345 | 334 | 336 | 6,740,000 | 1,680 |
| 2010-06-24 | 342 | 348 | 342 | 344 | 6,536,000 | 1,720 |
| 2010-06-23 | 339 | 345 | 339 | 341 | 5,343,000 | 1,705 |
| 2010-06-22 | 331 | 346 | 330 | 344 | 6,430,000 | 1,720 |
| 2010-06-21 | 332 | 337 | 331 | 335 | 4,646,000 | 1,675 |
| 2010-06-18 | 332 | 333 | 324 | 325 | 2,951,000 | 1,625 |
| 2010-06-17 | 334 | 335 | 330 | 331 | 3,671,000 | 1,655 |
| 2010-06-16 | 330 | 331 | 327 | 330 | 3,368,000 | 1,650 |
| 2010-06-15 | 326 | 330 | 322 | 326 | 3,500,000 | 1,630 |
| 2010-06-14 | 327 | 330 | 324 | 326 | 5,723,000 | 1,630 |
| 2010-06-11 | 321 | 326 | 317 | 321 | 9,670,000 | 1,605 |
| 2010-06-10 | 314 | 315 | 311 | 313 | 3,195,000 | 1,565 |
| 2010-06-09 | 315 | 318 | 311 | 313 | 4,209,000 | 1,565 |
| 2010-06-08 | 318 | 321 | 313 | 317 | 4,864,000 | 1,585 |
| 2010-06-07 | 323 | 324 | 316 | 318 | 3,371,000 | 1,590 |
| 2010-06-04 | 333 | 334 | 330 | 331 | 2,656,000 | 1,655 |
| 2010-06-03 | 328 | 334 | 328 | 331 | 4,454,000 | 1,655 |
| 2010-06-02 | 323 | 332 | 323 | 325 | 4,798,000 | 1,625 |
| 2010-06-01 | 324 | 334 | 322 | 330 | 6,313,000 | 1,650 |
| 2010-05-31 | 322 | 328 | 321 | 324 | 3,252,000 | 1,620 |
| 2010-05-28 | 328 | 330 | 321 | 322 | 5,566,000 | 1,610 |
| 2010-05-27 | 315 | 326 | 314 | 323 | 7,782,000 | 1,615 |
| 2010-05-26 | 319 | 322 | 313 | 318 | 6,930,000 | 1,590 |
| 2010-05-25 | 325 | 325 | 318 | 321 | 5,096,000 | 1,605 |
| 2010-05-24 | 322 | 328 | 321 | 327 | 4,424,000 | 1,635 |
| 2010-05-21 | 320 | 326 | 317 | 325 | 6,813,000 | 1,625 |
| 2010-05-20 | 334 | 342 | 326 | 328 | 7,946,000 | 1,640 |
| 2010-05-19 | 327 | 332 | 326 | 332 | 4,021,000 | 1,660 |
| 2010-05-18 | 341 | 341 | 328 | 330 | 6,693,000 | 1,650 |
| 2010-05-17 | 347 | 347 | 336 | 339 | 4,907,000 | 1,695 |
| 2010-05-14 | 342 | 356 | 341 | 350 | 9,398,000 | 1,750 |
| 2010-05-13 | 339 | 346 | 337 | 346 | 5,795,000 | 1,730 |
| 2010-05-12 | 332 | 338 | 329 | 331 | 6,697,000 | 1,655 |
| 2010-05-11 | 345 | 346 | 330 | 331 | 6,184,000 | 1,655 |
| 2010-05-10 | 327 | 339 | 325 | 339 | 10,635,000 | 1,695 |
| 2010-05-07 | 330 | 333 | 326 | 328 | 6,589,000 | 1,640 |
| 2010-05-06 | 354 | 354 | 339 | 340 | 6,505,000 | 1,700 |
| 2010-04-30 | 369 | 370 | 358 | 360 | 5,599,000 | 1,800 |
| 2010-04-28 | 358 | 364 | 353 | 363 | 12,333,000 | 1,815 |
| 2010-04-27 | 380 | 383 | 367 | 369 | 15,935,000 | 1,845 |
| 2010-04-26 | 366 | 373 | 366 | 372 | 4,847,000 | 1,860 |
| 2010-04-23 | 363 | 365 | 361 | 364 | 3,237,000 | 1,820 |
| 2010-04-22 | 363 | 365 | 361 | 362 | 3,612,000 | 1,810 |
| 2010-04-21 | 366 | 368 | 364 | 368 | 5,089,000 | 1,840 |
| 2010-04-20 | 363 | 365 | 360 | 361 | 5,239,000 | 1,805 |
| 2010-04-19 | 360 | 361 | 353 | 358 | 6,651,000 | 1,790 |
| 2010-04-16 | 369 | 372 | 365 | 367 | 5,477,000 | 1,835 |
| 2010-04-15 | 372 | 374 | 369 | 371 | 4,803,000 | 1,855 |
| 2010-04-14 | 368 | 372 | 363 | 365 | 3,501,000 | 1,825 |
| 2010-04-13 | 370 | 371 | 362 | 367 | 5,331,000 | 1,835 |
| 2010-04-12 | 367 | 376 | 366 | 370 | 5,790,000 | 1,850 |
| 2010-04-09 | 368 | 369 | 362 | 365 | 6,046,000 | 1,825 |
| 2010-04-08 | 361 | 370 | 361 | 365 | 6,769,000 | 1,825 |
| 2010-04-07 | 350 | 367 | 349 | 363 | 8,800,000 | 1,815 |
| 2010-04-06 | 351 | 352 | 345 | 349 | 4,500,000 | 1,745 |
| 2010-04-05 | 355 | 356 | 350 | 353 | 2,545,000 | 1,765 |
| 2010-04-02 | 354 | 356 | 351 | 352 | 2,787,000 | 1,760 |
| 2010-04-01 | 351 | 354 | 348 | 351 | 5,572,000 | 1,755 |
| 2010-03-31 | 352 | 354 | 349 | 351 | 3,848,000 | 1,755 |
| 2010-03-30 | 350 | 356 | 350 | 352 | 5,723,000 | 1,760 |
| 2010-03-29 | 335 | 344 | 335 | 343 | 4,445,000 | 1,715 |
| 2010-03-26 | 335 | 339 | 333 | 339 | 3,078,000 | 1,695 |
| 2010-03-25 | 336 | 337 | 333 | 334 | 2,283,000 | 1,670 |
| 2010-03-24 | 338 | 339 | 334 | 335 | 3,918,000 | 1,675 |
| 2010-03-23 | 342 | 342 | 333 | 334 | 3,508,000 | 1,670 |
| 2010-03-19 | 339 | 343 | 337 | 340 | 2,976,000 | 1,700 |
| 2010-03-18 | 342 | 344 | 336 | 337 | 2,257,000 | 1,685 |
| 2010-03-17 | 337 | 342 | 335 | 340 | 5,256,000 | 1,700 |
| 2010-03-16 | 334 | 337 | 331 | 333 | 5,513,000 | 1,665 |
| 2010-03-15 | 333 | 337 | 333 | 335 | 3,302,000 | 1,675 |
| 2010-03-12 | 332 | 332 | 327 | 331 | 7,058,000 | 1,655 |
| 2010-03-11 | 331 | 334 | 329 | 331 | 3,460,000 | 1,655 |
| 2010-03-10 | 331 | 333 | 330 | 330 | 1,996,000 | 1,650 |
| 2010-03-09 | 330 | 335 | 329 | 332 | 3,838,000 | 1,660 |
| 2010-03-08 | 335 | 335 | 330 | 332 | 2,815,000 | 1,660 |
| 2010-03-05 | 324 | 329 | 324 | 327 | 3,233,000 | 1,635 |
| 2010-03-04 | 328 | 328 | 323 | 324 | 2,305,000 | 1,620 |
| 2010-03-03 | 326 | 331 | 326 | 328 | 2,615,000 | 1,640 |
| 2010-03-02 | 328 | 331 | 325 | 330 | 3,110,000 | 1,650 |
| 2010-03-01 | 328 | 335 | 325 | 330 | 6,892,000 | 1,650 |
| 2010-02-26 | 318 | 321 | 318 | 320 | 2,243,000 | 1,600 |
| 2010-02-25 | 319 | 322 | 317 | 319 | 4,136,000 | 1,595 |
| 2010-02-24 | 317 | 320 | 316 | 318 | 3,261,000 | 1,590 |
| 2010-02-23 | 320 | 324 | 318 | 322 | 4,634,000 | 1,610 |
| 2010-02-22 | 318 | 324 | 318 | 319 | 5,507,000 | 1,595 |
| 2010-02-19 | 316 | 323 | 310 | 310 | 6,981,000 | 1,550 |
| 2010-02-18 | 314 | 323 | 312 | 319 | 7,642,000 | 1,595 |
| 2010-02-17 | 307 | 312 | 307 | 312 | 5,442,000 | 1,560 |
| 2010-02-16 | 302 | 304 | 301 | 301 | 3,036,000 | 1,505 |
| 2010-02-15 | 306 | 306 | 301 | 302 | 2,080,000 | 1,510 |
| 2010-02-12 | 303 | 306 | 302 | 304 | 3,724,000 | 1,520 |
| 2010-02-10 | 303 | 306 | 300 | 301 | 3,840,000 | 1,505 |
| 2010-02-09 | 301 | 306 | 301 | 302 | 4,698,000 | 1,510 |
| 2010-02-08 | 301 | 305 | 300 | 303 | 5,425,000 | 1,515 |
| 2010-02-05 | 304 | 307 | 301 | 304 | 6,855,000 | 1,520 |
| 2010-02-04 | 325 | 325 | 310 | 312 | 10,390,000 | 1,560 |
| 2010-02-03 | 321 | 325 | 320 | 321 | 4,933,000 | 1,605 |
| 2010-02-02 | 323 | 325 | 315 | 318 | 10,902,000 | 1,590 |
| 2010-02-01 | 318 | 319 | 311 | 314 | 9,195,000 | 1,570 |
| 2010-01-29 | 324 | 327 | 320 | 321 | 11,967,000 | 1,605 |
| 2010-01-28 | 325 | 330 | 324 | 326 | 3,838,000 | 1,630 |
| 2010-01-27 | 331 | 334 | 325 | 327 | 4,501,000 | 1,635 |
| 2010-01-26 | 338 | 339 | 332 | 332 | 5,298,000 | 1,660 |
| 2010-01-25 | 333 | 340 | 333 | 337 | 5,193,000 | 1,685 |
| 2010-01-22 | 340 | 341 | 333 | 340 | 9,364,000 | 1,700 |
| 2010-01-21 | 338 | 347 | 332 | 343 | 9,350,000 | 1,715 |
| 2010-01-20 | 346 | 348 | 337 | 338 | 4,240,000 | 1,690 |
| 2010-01-19 | 347 | 348 | 338 | 340 | 6,276,000 | 1,700 |
| 2010-01-18 | 347 | 354 | 346 | 349 | 6,906,000 | 1,745 |
| 2010-01-15 | 339 | 355 | 339 | 353 | 12,301,000 | 1,765 |
| 2010-01-14 | 331 | 341 | 331 | 337 | 6,557,000 | 1,685 |
| 2010-01-13 | 336 | 346 | 334 | 334 | 5,132,000 | 1,670 |
| 2010-01-12 | 335 | 339 | 330 | 338 | 4,848,000 | 1,690 |
| 2010-01-08 | 336 | 340 | 330 | 339 | 7,182,000 | 1,695 |
| 2010-01-07 | 328 | 336 | 325 | 332 | 9,160,000 | 1,660 |
| 2010-01-06 | 312 | 324 | 311 | 321 | 6,894,000 | 1,605 |
| 2010-01-05 | 315 | 320 | 309 | 310 | 5,653,000 | 1,550 |
| 2010-01-04 | 315 | 315 | 311 | 312 | 1,735,000 | 1,560 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
