住友林業(1911)の株価時系列情報
住友林業(1911)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,675 | 1,760 | 1,671 | 1,758 | 9,351,500 |
| 2025/08/14 | 1,696 | 1,715 | 1,670 | 1,682 | 8,651,300 |
| 2025/08/13 | 1,563 | 1,624 | 1,561 | 1,623 | 6,680,300 |
| 2025/08/12 | 1,543 | 1,553 | 1,527 | 1,536 | 5,041,200 |
| 2025/08/08 | 1,580 | 1,594 | 1,527 | 1,530 | 9,912,900 |
| 2025/08/07 | 1,689 | 1,695 | 1,545 | 1,596 | 9,976,500 |
| 2025/08/06 | 1,630 | 1,684 | 1,630 | 1,681 | 5,956,500 |
| 2025/08/05 | 1,621 | 1,650 | 1,603 | 1,625 | 6,134,400 |
| 2025/08/04 | 1,553 | 1,595 | 1,552 | 1,585 | 3,893,400 |
| 2025/08/01 | 1,540 | 1,570 | 1,538 | 1,567 | 2,485,400 |
| 2025/07/31 | 1,540 | 1,553 | 1,533 | 1,543 | 3,302,100 |
| 2025/07/30 | 1,526 | 1,555 | 1,526 | 1,551 | 2,302,000 |
| 2025/07/29 | 1,560 | 1,562 | 1,523 | 1,532 | 2,631,000 |
| 2025/07/28 | 1,563 | 1,578 | 1,559 | 1,572 | 2,323,800 |
| 2025/07/25 | 1,567 | 1,579 | 1,556 | 1,564 | 4,170,600 |
| 2025/07/24 | 1,570 | 1,596 | 1,563 | 1,591 | 6,545,800 |
| 2025/07/23 | 1,540 | 1,600 | 1,539 | 1,582 | 17,805,500 |
| 2025/07/22 | 1,415 | 1,429 | 1,413 | 1,428 | 1,822,400 |
| 2025/07/18 | 1,427 | 1,430 | 1,410 | 1,411 | 2,516,600 |
| 2025/07/17 | 1,419 | 1,426 | 1,414 | 1,421 | 2,116,900 |
| 2025/07/16 | 1,439 | 1,448 | 1,412 | 1,419 | 5,450,700 |
| 2025/07/15 | 1,482 | 1,486 | 1,464 | 1,469 | 2,334,100 |
| 2025/07/14 | 1,481 | 1,498 | 1,478 | 1,485 | 2,178,500 |
| 2025/07/11 | 1,485 | 1,507 | 1,477 | 1,495 | 5,356,600 |
| 2025/07/10 | 1,455 | 1,473 | 1,449 | 1,460 | 5,091,900 |
| 2025/07/09 | 1,436 | 1,445 | 1,421 | 1,431 | 3,122,200 |
| 2025/07/08 | 1,404 | 1,419 | 1,403 | 1,413 | 3,151,000 |
| 2025/07/07 | 1,436 | 1,438 | 1,412 | 1,412 | 3,748,800 |
| 2025/07/04 | 1,445 | 1,464 | 1,431 | 1,435 | 6,161,900 |
| 2025/07/03 | 1,510 | 1,510 | 1,478 | 1,494 | 3,603,200 |
| 2025/07/02 | 1,465 | 1,521 | 1,448 | 1,512 | 8,580,300 |
| 2025/07/01 | 1,453 | 1,465 | 1,431 | 1,438 | 3,109,800 |
| 2025/06/30 | 1,444 | 1,465 | 1,429 | 1,459 | 4,901,500 |
| 2025/06/27 | 1,429 | 1,448 | 1,425 | 1,445 | 4,439,300 |
| 2025/06/27 | 1 -> 3.00 分割 | ||||
| 2025/06/26 | 4,310 | 4,369 | 4,310 | 4,353 | 2,481,400 |
| 2025/06/25 | 4,358 | 4,374 | 4,305 | 4,359 | 1,437,000 |
| 2025/06/24 | 4,310 | 4,412 | 4,309 | 4,363 | 1,750,800 |
| 2025/06/23 | 4,273 | 4,280 | 4,196 | 4,230 | 1,148,600 |
| 2025/06/20 | 4,350 | 4,350 | 4,243 | 4,243 | 3,717,400 |
| 2025/06/19 | 4,380 | 4,398 | 4,335 | 4,335 | 1,085,300 |
| 2025/06/18 | 4,320 | 4,385 | 4,315 | 4,380 | 961,400 |
| 2025/06/17 | 4,318 | 4,343 | 4,292 | 4,343 | 942,200 |
| 2025/06/16 | 4,340 | 4,355 | 4,278 | 4,314 | 1,516,200 |
| 2025/06/13 | 4,390 | 4,391 | 4,318 | 4,327 | 1,431,500 |
| 2025/06/12 | 4,346 | 4,376 | 4,322 | 4,360 | 1,234,700 |
| 2025/06/11 | 4,400 | 4,418 | 4,326 | 4,375 | 1,670,100 |
| 2025/06/10 | 4,339 | 4,440 | 4,327 | 4,395 | 2,632,600 |
| 2025/06/09 | 4,210 | 4,288 | 4,207 | 4,275 | 1,381,500 |
| 2025/06/06 | 4,155 | 4,209 | 4,147 | 4,182 | 1,031,300 |
| 2025/06/05 | 4,265 | 4,304 | 4,164 | 4,164 | 1,983,100 |
| 2025/06/04 | 4,300 | 4,307 | 4,250 | 4,265 | 1,006,800 |
| 2025/06/03 | 4,280 | 4,298 | 4,243 | 4,276 | 1,262,800 |
| 2025/06/02 | 4,340 | 4,418 | 4,278 | 4,285 | 3,290,300 |
| 2025/05/30 | 4,189 | 4,233 | 4,170 | 4,209 | 866,600 |
| 2025/05/29 | 4,196 | 4,285 | 4,182 | 4,206 | 1,262,100 |
| 2025/05/28 | 4,207 | 4,250 | 4,187 | 4,187 | 1,099,400 |
| 2025/05/27 | 4,131 | 4,192 | 4,121 | 4,178 | 829,700 |
| 2025/05/26 | 4,108 | 4,141 | 4,092 | 4,140 | 709,400 |
| 2025/05/23 | 4,063 | 4,100 | 4,059 | 4,078 | 910,500 |
| 2025/05/22 | 4,100 | 4,113 | 4,066 | 4,082 | 1,145,400 |
| 2025/05/21 | 4,185 | 4,197 | 4,141 | 4,141 | 766,100 |
| 2025/05/20 | 4,250 | 4,254 | 4,143 | 4,158 | 1,588,400 |
| 2025/05/19 | 4,215 | 4,270 | 4,209 | 4,229 | 789,000 |
| 2025/05/16 | 4,180 | 4,220 | 4,171 | 4,212 | 1,001,200 |
| 2025/05/15 | 4,198 | 4,212 | 4,162 | 4,163 | 1,057,500 |
| 2025/05/14 | 4,299 | 4,299 | 4,211 | 4,266 | 1,017,300 |
| 2025/05/13 | 4,316 | 4,324 | 4,246 | 4,302 | 1,028,800 |
| 2025/05/12 | 4,220 | 4,276 | 4,212 | 4,267 | 760,000 |
| 2025/05/09 | 4,193 | 4,267 | 4,192 | 4,242 | 1,190,200 |
| 2025/05/08 | 4,190 | 4,219 | 4,165 | 4,185 | 826,900 |
| 2025/05/07 | 4,228 | 4,245 | 4,155 | 4,194 | 1,201,800 |
| 2025/05/02 | 4,200 | 4,250 | 4,191 | 4,227 | 1,084,900 |
| 2025/05/01 | 4,200 | 4,207 | 4,104 | 4,190 | 2,136,600 |
| 2025/04/30 | 4,317 | 4,320 | 4,081 | 4,108 | 3,098,000 |
| 2025/04/28 | 4,289 | 4,323 | 4,250 | 4,305 | 938,600 |
| 2025/04/25 | 4,245 | 4,279 | 4,221 | 4,269 | 631,000 |
| 2025/04/24 | 4,240 | 4,304 | 4,210 | 4,233 | 1,045,600 |
| 2025/04/23 | 4,200 | 4,243 | 4,180 | 4,210 | 980,500 |
| 2025/04/22 | 4,056 | 4,093 | 4,039 | 4,086 | 707,400 |
| 2025/04/21 | 4,190 | 4,236 | 4,129 | 4,147 | 777,100 |
| 2025/04/18 | 4,167 | 4,200 | 4,120 | 4,200 | 871,100 |
| 2025/04/17 | 4,046 | 4,097 | 4,021 | 4,097 | 727,800 |
| 2025/04/16 | 4,072 | 4,080 | 4,032 | 4,079 | 708,600 |
| 2025/04/15 | 4,107 | 4,114 | 4,020 | 4,044 | 934,400 |
| 2025/04/14 | 4,043 | 4,109 | 4,041 | 4,050 | 701,300 |
| 2025/04/11 | 3,955 | 4,059 | 3,912 | 4,040 | 1,120,600 |
| 2025/04/10 | 4,126 | 4,126 | 4,005 | 4,089 | 1,396,800 |
| 2025/04/09 | 3,915 | 3,932 | 3,755 | 3,782 | 2,016,300 |
| 2025/04/08 | 3,950 | 4,038 | 3,918 | 4,002 | 1,784,200 |
| 2025/04/07 | 3,740 | 3,974 | 3,662 | 3,846 | 3,316,000 |
| 2025/04/04 | 4,060 | 4,101 | 3,932 | 4,032 | 3,174,100 |
| 2025/04/03 | 4,186 | 4,253 | 4,144 | 4,200 | 2,017,100 |
| 2025/04/02 | 4,480 | 4,481 | 4,329 | 4,354 | 1,955,400 |
| 2025/04/01 | 4,600 | 4,646 | 4,486 | 4,489 | 1,533,800 |
| 2025/03/31 | 4,575 | 4,590 | 4,488 | 4,509 | 1,302,700 |
| 2025/03/28 | 4,605 | 4,645 | 4,602 | 4,638 | 856,700 |
| 2025/03/27 | 4,645 | 4,677 | 4,597 | 4,653 | 966,900 |
| 2025/03/26 | 4,677 | 4,689 | 4,641 | 4,680 | 765,000 |
| 2025/03/25 | 4,650 | 4,709 | 4,634 | 4,694 | 661,800 |
| 2025/03/24 | 4,651 | 4,668 | 4,611 | 4,634 | 762,700 |
| 2025/03/21 | 4,703 | 4,739 | 4,685 | 4,696 | 1,055,600 |
| 2025/03/19 | 4,801 | 4,825 | 4,710 | 4,710 | 1,120,400 |
| 2025/03/18 | 4,780 | 4,811 | 4,725 | 4,784 | 1,170,600 |
| 2025/03/17 | 4,685 | 4,717 | 4,680 | 4,703 | 734,700 |
| 2025/03/14 | 4,625 | 4,667 | 4,601 | 4,642 | 800,200 |
| 2025/03/13 | 4,606 | 4,654 | 4,578 | 4,592 | 816,500 |
| 2025/03/12 | 4,615 | 4,621 | 4,547 | 4,585 | 988,300 |
| 2025/03/11 | 4,650 | 4,671 | 4,537 | 4,636 | 1,327,100 |
| 2025/03/10 | 4,745 | 4,748 | 4,620 | 4,702 | 1,117,800 |
| 2025/03/07 | 4,554 | 4,752 | 4,554 | 4,749 | 2,207,000 |
| 2025/03/06 | 4,571 | 4,606 | 4,548 | 4,575 | 846,300 |
| 2025/03/05 | 4,512 | 4,585 | 4,493 | 4,548 | 1,018,100 |
| 2025/03/04 | 4,493 | 4,539 | 4,440 | 4,484 | 1,141,400 |
| 2025/03/03 | 4,541 | 4,560 | 4,494 | 4,533 | 931,700 |
| 2025/02/28 | 4,612 | 4,692 | 4,520 | 4,557 | 1,460,800 |
| 2025/02/27 | 4,551 | 4,602 | 4,513 | 4,598 | 968,200 |
| 2025/02/26 | 4,601 | 4,633 | 4,551 | 4,603 | 1,679,800 |
| 2025/02/25 | 4,399 | 4,505 | 4,399 | 4,485 | 1,589,700 |
| 2025/02/21 | 4,401 | 4,557 | 4,390 | 4,539 | 2,477,100 |
| 2025/02/20 | 4,547 | 4,578 | 4,442 | 4,471 | 2,491,000 |
| 2025/02/19 | 4,649 | 4,688 | 4,558 | 4,587 | 2,557,200 |
| 2025/02/18 | 4,711 | 4,774 | 4,681 | 4,719 | 1,740,800 |
| 2025/02/17 | 4,970 | 4,981 | 4,781 | 4,781 | 3,291,600 |
| 2025/02/14 | 5,201 | 5,201 | 4,919 | 4,919 | 4,498,200 |
| 2025/02/13 | 5,075 | 5,378 | 5,001 | 5,301 | 3,025,500 |
| 2025/02/12 | 5,051 | 5,103 | 5,023 | 5,054 | 1,012,200 |
| 2025/02/10 | 5,120 | 5,122 | 5,065 | 5,091 | 822,400 |
| 2025/02/07 | 5,235 | 5,306 | 5,178 | 5,185 | 677,600 |
| 2025/02/06 | 5,169 | 5,244 | 5,163 | 5,235 | 659,600 |
| 2025/02/05 | 5,192 | 5,238 | 5,124 | 5,148 | 1,068,700 |
| 2025/02/04 | 5,137 | 5,170 | 5,110 | 5,131 | 1,032,100 |
| 2025/02/03 | 5,218 | 5,228 | 5,116 | 5,143 | 1,417,200 |
| 2025/01/31 | 5,425 | 5,459 | 5,351 | 5,360 | 930,800 |
| 2025/01/30 | 5,334 | 5,384 | 5,323 | 5,356 | 822,600 |
| 2025/01/29 | 5,417 | 5,429 | 5,348 | 5,384 | 1,221,400 |
| 2025/01/28 | 5,400 | 5,524 | 5,365 | 5,441 | 1,705,700 |
| 2025/01/27 | 5,328 | 5,346 | 5,285 | 5,334 | 777,100 |
| 2025/01/24 | 5,200 | 5,334 | 5,190 | 5,280 | 1,415,000 |
| 2025/01/23 | 5,307 | 5,325 | 5,161 | 5,161 | 1,609,100 |
| 2025/01/22 | 5,436 | 5,436 | 5,248 | 5,302 | 2,130,100 |
| 2025/01/21 | 5,319 | 5,465 | 5,263 | 5,454 | 1,956,800 |
| 2025/01/20 | 5,357 | 5,515 | 5,272 | 5,273 | 1,945,500 |
| 2025/01/17 | 5,171 | 5,333 | 5,145 | 5,304 | 2,031,200 |
| 2025/01/16 | 5,140 | 5,294 | 5,101 | 5,166 | 2,320,100 |
| 2025/01/15 | 5,154 | 5,154 | 4,970 | 4,970 | 1,129,900 |
| 2025/01/14 | 5,021 | 5,136 | 4,983 | 5,087 | 1,869,900 |
| 2025/01/10 | 5,034 | 5,060 | 4,951 | 4,951 | 1,410,500 |
| 2025/01/09 | 5,040 | 5,095 | 5,034 | 5,055 | 1,070,500 |
| 2025/01/08 | 5,141 | 5,156 | 5,034 | 5,040 | 1,582,100 |
| 2025/01/07 | 5,250 | 5,250 | 5,180 | 5,206 | 927,000 |
| 2025/01/06 | 5,355 | 5,366 | 5,231 | 5,238 | 1,083,600 |
| 2024/12/30 | 5,288 | 5,335 | 5,278 | 5,294 | 915,100 |
| 2024/12/27 | 5,307 | 5,353 | 5,290 | 5,307 | 1,203,900 |
| 2024/12/26 | 5,255 | 5,320 | 5,235 | 5,316 | 1,579,400 |
| 2024/12/25 | 5,273 | 5,281 | 5,164 | 5,255 | 1,199,000 |
| 2024/12/24 | 5,250 | 5,280 | 5,215 | 5,242 | 905,500 |
| 2024/12/23 | 5,249 | 5,269 | 5,179 | 5,234 | 1,184,600 |
| 2024/12/20 | 5,250 | 5,351 | 5,207 | 5,207 | 2,572,300 |
| 2024/12/19 | 5,310 | 5,383 | 5,200 | 5,205 | 4,890,500 |
| 2024/12/18 | 5,625 | 5,630 | 5,551 | 5,610 | 938,900 |
| 2024/12/17 | 5,600 | 5,664 | 5,587 | 5,625 | 947,400 |
| 2024/12/16 | 5,653 | 5,669 | 5,600 | 5,600 | 1,174,800 |
| 2024/12/13 | 5,727 | 5,784 | 5,677 | 5,708 | 1,163,300 |
| 2024/12/12 | 5,828 | 5,908 | 5,772 | 5,827 | 1,833,800 |
| 2024/12/11 | 5,831 | 5,840 | 5,643 | 5,710 | 2,171,800 |
| 2024/12/10 | 5,823 | 5,923 | 5,785 | 5,901 | 1,826,700 |
| 2024/12/09 | 5,721 | 5,810 | 5,709 | 5,742 | 1,307,600 |
| 2024/12/06 | 5,750 | 5,761 | 5,604 | 5,621 | 1,224,500 |
| 2024/12/05 | 5,844 | 5,898 | 5,735 | 5,793 | 1,611,700 |
| 2024/12/04 | 5,785 | 5,785 | 5,685 | 5,772 | 1,014,800 |
| 2024/12/03 | 5,650 | 5,785 | 5,648 | 5,713 | 1,170,900 |
| 2024/12/02 | 5,700 | 5,719 | 5,601 | 5,640 | 1,070,900 |
| 2024/11/29 | 5,667 | 5,745 | 5,595 | 5,675 | 1,707,800 |
| 2024/11/28 | 5,569 | 5,730 | 5,549 | 5,725 | 1,492,400 |
| 2024/11/27 | 5,593 | 5,619 | 5,502 | 5,575 | 1,635,000 |
| 2024/11/26 | 5,644 | 5,776 | 5,578 | 5,693 | 3,170,000 |
| 2024/11/25 | 5,463 | 5,547 | 5,416 | 5,444 | 1,906,900 |
| 2024/11/22 | 5,360 | 5,412 | 5,349 | 5,406 | 731,200 |
| 2024/11/21 | 5,393 | 5,419 | 5,327 | 5,348 | 954,000 |
| 2024/11/20 | 5,500 | 5,520 | 5,397 | 5,426 | 792,400 |
| 2024/11/19 | 5,450 | 5,499 | 5,372 | 5,485 | 1,235,700 |
| 2024/11/18 | 5,430 | 5,499 | 5,382 | 5,448 | 1,212,500 |
| 2024/11/15 | 5,575 | 5,618 | 5,483 | 5,499 | 1,624,900 |
| 2024/11/14 | 5,608 | 5,669 | 5,535 | 5,535 | 1,176,400 |
| 2024/11/13 | 5,768 | 5,833 | 5,577 | 5,607 | 1,995,800 |
| 2024/11/12 | 5,878 | 5,940 | 5,821 | 5,867 | 1,437,600 |
| 2024/11/11 | 5,780 | 5,843 | 5,736 | 5,819 | 1,315,200 |
| 2024/11/08 | 5,783 | 5,844 | 5,741 | 5,770 | 1,858,000 |
| 2024/11/07 | 5,619 | 5,689 | 5,505 | 5,615 | 3,170,800 |
| 2024/11/06 | 5,819 | 5,925 | 5,658 | 5,658 | 2,753,300 |
| 2024/11/05 | 5,745 | 5,796 | 5,674 | 5,789 | 1,491,200 |
| 2024/11/01 | 5,919 | 6,020 | 5,659 | 5,659 | 2,981,600 |
| 2024/10/31 | 5,920 | 6,006 | 5,882 | 5,950 | 1,723,200 |
| 2024/10/30 | 5,916 | 5,945 | 5,827 | 5,865 | 2,690,700 |
| 2024/10/29 | 6,040 | 6,057 | 5,940 | 6,016 | 1,528,700 |
| 2024/10/28 | 6,009 | 6,130 | 6,003 | 6,033 | 1,250,700 |
| 2024/10/25 | 6,110 | 6,130 | 5,961 | 6,002 | 1,713,100 |
| 2024/10/24 | 6,080 | 6,130 | 6,043 | 6,090 | 1,315,600 |
| 2024/10/23 | 6,186 | 6,224 | 6,080 | 6,143 | 1,685,500 |
| 2024/10/22 | 6,350 | 6,396 | 6,234 | 6,290 | 2,499,000 |