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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,369 | 1,369 | 1,346 | 1,356 | 3,261,300 |
| 2026/06/15 | 1,351 | 1,384 | 1,350 | 1,369 | 4,613,900 |
| 2026/06/12 | 1,333 | 1,342 | 1,312 | 1,334 | 4,176,300 |
| 2026/06/11 | 1,311 | 1,319 | 1,287 | 1,304 | 5,685,700 |
| 2026/06/10 | 1,310 | 1,350 | 1,305 | 1,341 | 8,745,100 |
| 2026/06/09 | 1,310 | 1,315 | 1,282 | 1,288 | 3,229,000 |
| 2026/06/08 | 1,268 | 1,303 | 1,268 | 1,296 | 4,021,600 |
| 2026/06/05 | 1,295 | 1,300 | 1,284 | 1,288 | 3,007,600 |
| 2026/06/04 | 1,291 | 1,303 | 1,281 | 1,284 | 3,572,400 |
| 2026/06/03 | 1,280 | 1,315 | 1,278 | 1,300 | 4,522,300 |
| 2026/06/02 | 1,278 | 1,278 | 1,244 | 1,276 | 3,831,000 |
| 2026/06/01 | 1,334 | 1,334 | 1,287 | 1,287 | 4,829,800 |
| 2026/05/29 | 1,302 | 1,322 | 1,298 | 1,306 | 4,054,300 |
| 2026/05/28 | 1,321 | 1,321 | 1,295 | 1,303 | 3,097,200 |
| 2026/05/27 | 1,293 | 1,300 | 1,280 | 1,291 | 3,769,500 |
| 2026/05/26 | 1,328 | 1,328 | 1,301 | 1,306 | 4,730,900 |
| 2026/05/25 | 1,286 | 1,308 | 1,278 | 1,286 | 3,646,100 |
| 2026/05/22 | 1,281 | 1,281 | 1,262 | 1,272 | 2,248,800 |
| 2026/05/21 | 1,275 | 1,292 | 1,271 | 1,271 | 4,611,500 |
| 2026/05/20 | 1,254 | 1,257 | 1,233 | 1,249 | 5,734,600 |
| 2026/05/19 | 1,277 | 1,278 | 1,259 | 1,265 | 4,052,900 |
| 2026/05/18 | 1,292 | 1,293 | 1,249 | 1,259 | 5,616,800 |
| 2026/05/15 | 1,304 | 1,327 | 1,285 | 1,296 | 3,594,700 |
| 2026/05/14 | 1,300 | 1,302 | 1,281 | 1,297 | 5,582,400 |
| 2026/05/13 | 1,321 | 1,325 | 1,309 | 1,317 | 3,742,600 |
| 2026/05/12 | 1,310 | 1,337 | 1,307 | 1,323 | 4,223,100 |
| 2026/05/11 | 1,299 | 1,324 | 1,285 | 1,318 | 5,727,200 |
| 2026/05/08 | 1,315 | 1,333 | 1,292 | 1,309 | 14,553,000 |
| 2026/05/07 | 1,379 | 1,400 | 1,370 | 1,375 | 5,333,700 |
| 2026/05/01 | 1,373 | 1,382 | 1,358 | 1,381 | 4,069,700 |
| 2026/04/30 | 1,420 | 1,423 | 1,383 | 1,387 | 5,941,300 |
| 2026/04/28 | 1,425 | 1,442 | 1,412 | 1,441 | 3,146,800 |
| 2026/04/27 | 1,413 | 1,415 | 1,397 | 1,414 | 2,708,700 |
| 2026/04/24 | 1,433 | 1,434 | 1,409 | 1,419 | 2,672,600 |
| 2026/04/23 | 1,435 | 1,444 | 1,423 | 1,438 | 3,333,800 |
| 2026/04/22 | 1,440 | 1,446 | 1,427 | 1,442 | 2,896,600 |
| 2026/04/21 | 1,462 | 1,463 | 1,436 | 1,441 | 3,140,700 |
| 2026/04/20 | 1,469 | 1,469 | 1,451 | 1,462 | 4,301,400 |
| 2026/04/17 | 1,462 | 1,463 | 1,439 | 1,444 | 3,775,900 |
| 2026/04/16 | 1,462 | 1,464 | 1,446 | 1,449 | 3,414,500 |
| 2026/04/15 | 1,460 | 1,460 | 1,442 | 1,442 | 2,940,700 |
| 2026/04/14 | 1,453 | 1,456 | 1,437 | 1,442 | 2,976,500 |
| 2026/04/13 | 1,443 | 1,454 | 1,435 | 1,440 | 3,522,100 |
| 2026/04/10 | 1,449 | 1,467 | 1,448 | 1,461 | 2,807,100 |
| 2026/04/09 | 1,475 | 1,481 | 1,441 | 1,448 | 2,949,300 |
| 2026/04/08 | 1,468 | 1,473 | 1,447 | 1,463 | 4,012,300 |
| 2026/04/07 | 1,432 | 1,444 | 1,429 | 1,435 | 2,523,700 |
| 2026/04/06 | 1,425 | 1,433 | 1,418 | 1,421 | 1,693,600 |
| 2026/04/03 | 1,424 | 1,440 | 1,414 | 1,416 | 1,730,700 |
| 2026/03/27 | 1,433 | 1,442 | 1,421 | 1,430 | 3,013,300 |
| 2026/03/26 | 1,429 | 1,436 | 1,414 | 1,431 | 2,682,700 |
| 2026/03/25 | 1,448 | 1,449 | 1,424 | 1,426 | 2,867,300 |
| 2026/03/24 | 1,430 | 1,430 | 1,406 | 1,418 | 2,604,900 |
| 2026/03/23 | 1,389 | 1,398 | 1,371 | 1,395 | 5,807,000 |
| 2026/03/19 | 1,461 | 1,474 | 1,443 | 1,447 | 5,681,600 |
| 2026/03/18 | 1,473 | 1,506 | 1,465 | 1,491 | 3,643,100 |
| 2026/03/17 | 1,463 | 1,475 | 1,452 | 1,452 | 2,583,900 |
| 2026/03/16 | 1,470 | 1,480 | 1,445 | 1,446 | 3,995,600 |
| 2026/03/13 | 1,436 | 1,478 | 1,436 | 1,463 | 4,452,800 |
| 2026/03/12 | 1,464 | 1,467 | 1,431 | 1,461 | 7,583,200 |
| 2026/03/11 | 1,508 | 1,520 | 1,497 | 1,501 | 3,661,400 |
| 2026/03/10 | 1,485 | 1,506 | 1,468 | 1,494 | 4,295,900 |
| 2026/03/09 | 1,448 | 1,491 | 1,442 | 1,490 | 5,460,600 |
| 2026/03/06 | 1,518 | 1,544 | 1,506 | 1,528 | 3,009,900 |
| 2026/03/05 | 1,582 | 1,585 | 1,522 | 1,530 | 4,595,200 |
| 2026/03/04 | 1,540 | 1,546 | 1,509 | 1,542 | 4,978,400 |
| 2026/03/03 | 1,597 | 1,617 | 1,551 | 1,563 | 8,284,300 |
| 2026/03/02 | 1,649 | 1,675 | 1,642 | 1,673 | 3,681,700 |
| 2026/02/27 | 1,690 | 1,706 | 1,670 | 1,695 | 2,908,200 |
| 2026/02/26 | 1,653 | 1,690 | 1,653 | 1,678 | 3,585,700 |
| 2026/02/25 | 1,670 | 1,690 | 1,643 | 1,665 | 5,780,700 |
| 2026/02/24 | 1,736 | 1,748 | 1,695 | 1,705 | 5,422,500 |
| 2026/02/20 | 1,750 | 1,776 | 1,705 | 1,767 | 4,286,700 |
| 2026/02/19 | 1,800 | 1,804 | 1,758 | 1,768 | 4,778,400 |
| 2026/02/18 | 1,760 | 1,875 | 1,757 | 1,812 | 8,736,900 |
| 2026/02/17 | 1,692 | 1,746 | 1,665 | 1,733 | 6,375,500 |
| 2026/02/16 | 1,721 | 1,748 | 1,623 | 1,652 | 10,150,300 |
| 2026/02/13 | 1,800 | 1,828 | 1,750 | 1,786 | 5,273,600 |
| 2026/02/12 | 1,805 | 1,834 | 1,802 | 1,828 | 5,636,800 |
| 2026/02/10 | 1,757 | 1,780 | 1,740 | 1,780 | 2,779,800 |
| 2026/02/09 | 1,798 | 1,798 | 1,740 | 1,748 | 3,331,700 |
| 2026/02/06 | 1,755 | 1,786 | 1,728 | 1,784 | 2,268,200 |
| 2026/02/05 | 1,750 | 1,786 | 1,745 | 1,765 | 3,485,300 |
| 2026/02/04 | 1,685 | 1,727 | 1,678 | 1,723 | 4,109,500 |
| 2026/02/03 | 1,648 | 1,663 | 1,642 | 1,652 | 2,051,600 |
| 2026/02/02 | 1,690 | 1,693 | 1,643 | 1,643 | 2,440,900 |
| 2026/01/30 | 1,645 | 1,677 | 1,633 | 1,675 | 3,763,900 |
| 2026/01/29 | 1,619 | 1,632 | 1,601 | 1,623 | 2,167,000 |
| 2026/01/28 | 1,619 | 1,680 | 1,618 | 1,628 | 2,195,900 |
| 2026/01/27 | 1,628 | 1,656 | 1,620 | 1,650 | 1,946,600 |
| 2026/01/26 | 1,659 | 1,666 | 1,636 | 1,651 | 2,251,900 |
| 2026/01/23 | 1,694 | 1,708 | 1,681 | 1,682 | 1,755,000 |
| 2026/01/22 | 1,664 | 1,705 | 1,662 | 1,694 | 3,265,900 |
| 2026/01/21 | 1,660 | 1,693 | 1,660 | 1,666 | 3,429,300 |
| 2026/01/20 | 1,716 | 1,723 | 1,678 | 1,695 | 4,441,100 |
| 2026/01/19 | 1,764 | 1,773 | 1,735 | 1,737 | 2,919,700 |
| 2026/01/16 | 1,760 | 1,779 | 1,750 | 1,776 | 2,901,800 |
| 2026/01/15 | 1,700 | 1,766 | 1,694 | 1,760 | 4,316,600 |
| 2026/01/14 | 1,701 | 1,749 | 1,697 | 1,719 | 8,406,400 |
| 2026/01/13 | 1,630 | 1,642 | 1,611 | 1,640 | 6,229,900 |
| 2026/01/09 | 1,561 | 1,590 | 1,550 | 1,579 | 5,942,700 |
| 2026/01/08 | 1,540 | 1,540 | 1,502 | 1,521 | 9,777,100 |
| 2026/01/07 | 1,603 | 1,615 | 1,599 | 1,606 | 2,551,300 |
| 2026/01/06 | 1,591 | 1,629 | 1,591 | 1,619 | 4,004,700 |
| 2026/01/05 | 1,600 | 1,608 | 1,570 | 1,579 | 3,161,200 |
| 2025/12/30 | 1,602 | 1,613 | 1,596 | 1,605 | 1,780,000 |
| 2025/12/29 | 1,589 | 1,611 | 1,582 | 1,602 | 1,787,600 |
| 2025/12/26 | 1,635 | 1,635 | 1,608 | 1,614 | 2,015,400 |
| 2025/12/25 | 1,620 | 1,632 | 1,616 | 1,620 | 1,920,500 |
| 2025/12/24 | 1,598 | 1,614 | 1,597 | 1,609 | 1,501,400 |
| 2025/12/23 | 1,596 | 1,608 | 1,593 | 1,608 | 1,786,400 |
| 2025/12/22 | 1,585 | 1,596 | 1,581 | 1,592 | 2,150,600 |
| 2025/12/19 | 1,585 | 1,593 | 1,577 | 1,585 | 3,212,900 |
| 2025/12/18 | 1,552 | 1,608 | 1,546 | 1,595 | 3,500,200 |
| 2025/12/17 | 1,587 | 1,590 | 1,558 | 1,568 | 3,537,400 |
| 2025/12/16 | 1,624 | 1,625 | 1,602 | 1,607 | 2,332,300 |
| 2025/12/15 | 1,620 | 1,637 | 1,614 | 1,633 | 2,064,800 |
| 2025/12/12 | 1,599 | 1,615 | 1,589 | 1,610 | 2,805,600 |
| 2025/12/11 | 1,610 | 1,624 | 1,575 | 1,575 | 2,231,000 |
| 2025/12/10 | 1,593 | 1,601 | 1,578 | 1,579 | 3,341,600 |
| 2025/12/09 | 1,604 | 1,610 | 1,583 | 1,595 | 2,758,800 |
| 2025/12/08 | 1,608 | 1,617 | 1,587 | 1,616 | 1,937,600 |
| 2025/12/05 | 1,640 | 1,643 | 1,611 | 1,615 | 2,697,800 |
| 2025/12/04 | 1,634 | 1,653 | 1,624 | 1,652 | 2,448,000 |
| 2025/12/03 | 1,600 | 1,638 | 1,596 | 1,622 | 2,343,000 |
| 2025/12/02 | 1,621 | 1,622 | 1,602 | 1,619 | 1,794,300 |
| 2025/12/01 | 1,651 | 1,651 | 1,609 | 1,621 | 2,616,600 |
| 2025/11/28 | 1,657 | 1,674 | 1,652 | 1,660 | 1,668,900 |
| 2025/11/27 | 1,687 | 1,687 | 1,642 | 1,656 | 2,181,400 |
| 2025/11/26 | 1,659 | 1,690 | 1,597 | 1,670 | 7,365,400 |
| 2025/11/25 | 1,550 | 1,571 | 1,527 | 1,560 | 2,948,300 |
| 2025/11/21 | 1,516 | 1,553 | 1,515 | 1,543 | 3,224,500 |
| 2025/11/20 | 1,551 | 1,551 | 1,516 | 1,520 | 3,834,900 |
| 2025/11/19 | 1,580 | 1,582 | 1,529 | 1,540 | 3,596,900 |
| 2025/11/18 | 1,575 | 1,584 | 1,565 | 1,580 | 3,271,000 |
| 2025/11/17 | 1,598 | 1,610 | 1,587 | 1,607 | 1,540,000 |
| 2025/11/14 | 1,600 | 1,637 | 1,591 | 1,619 | 2,627,600 |
| 2025/11/13 | 1,621 | 1,640 | 1,607 | 1,613 | 2,312,100 |
| 2025/11/12 | 1,616 | 1,639 | 1,613 | 1,626 | 2,628,200 |
| 2025/11/11 | 1,600 | 1,628 | 1,591 | 1,625 | 2,853,000 |
| 2025/11/10 | 1,609 | 1,612 | 1,586 | 1,609 | 2,154,300 |
| 2025/11/07 | 1,585 | 1,608 | 1,575 | 1,602 | 2,726,400 |
| 2025/11/06 | 1,569 | 1,599 | 1,565 | 1,578 | 1,893,700 |
| 2025/11/05 | 1,573 | 1,588 | 1,554 | 1,569 | 2,942,500 |
| 2025/11/04 | 1,595 | 1,599 | 1,551 | 1,565 | 5,021,100 |
| 2025/10/31 | 1,628 | 1,640 | 1,581 | 1,608 | 4,354,900 |
| 2025/10/30 | 1,625 | 1,632 | 1,595 | 1,629 | 5,010,100 |
| 2025/10/29 | 1,735 | 1,738 | 1,653 | 1,660 | 4,369,900 |
| 2025/10/28 | 1,784 | 1,785 | 1,742 | 1,742 | 1,577,700 |
| 2025/10/27 | 1,790 | 1,795 | 1,775 | 1,784 | 1,649,600 |
| 2025/10/24 | 1,782 | 1,791 | 1,767 | 1,777 | 1,563,000 |
| 2025/10/23 | 1,751 | 1,793 | 1,746 | 1,793 | 2,592,400 |
| 2025/10/22 | 1,700 | 1,766 | 1,696 | 1,751 | 3,503,000 |
| 2025/10/21 | 1,694 | 1,702 | 1,686 | 1,699 | 1,590,300 |
| 2025/10/20 | 1,698 | 1,698 | 1,645 | 1,694 | 2,846,500 |
| 2025/10/17 | 1,678 | 1,690 | 1,656 | 1,658 | 3,069,600 |
| 2025/10/16 | 1,700 | 1,705 | 1,668 | 1,676 | 1,865,000 |
| 2025/10/15 | 1,671 | 1,697 | 1,662 | 1,689 | 2,436,600 |
| 2025/10/14 | 1,643 | 1,672 | 1,624 | 1,635 | 3,158,900 |
| 2025/10/10 | 1,724 | 1,725 | 1,683 | 1,683 | 3,526,400 |
| 2025/10/09 | 1,742 | 1,763 | 1,739 | 1,763 | 1,891,300 |
| 2025/10/08 | 1,760 | 1,783 | 1,741 | 1,741 | 2,515,500 |
| 2025/10/07 | 1,779 | 1,781 | 1,749 | 1,770 | 2,493,500 |
| 2025/10/06 | 1,795 | 1,802 | 1,765 | 1,785 | 2,967,600 |
| 2025/10/03 | 1,705 | 1,739 | 1,704 | 1,734 | 1,397,900 |
| 2025/10/02 | 1,721 | 1,727 | 1,704 | 1,724 | 2,008,600 |
| 2025/10/01 | 1,744 | 1,744 | 1,697 | 1,704 | 2,856,700 |
| 2025/09/30 | 1,756 | 1,766 | 1,737 | 1,762 | 2,672,300 |
| 2025/09/29 | 1,780 | 1,781 | 1,751 | 1,767 | 2,592,500 |
| 2025/09/26 | 1,764 | 1,782 | 1,757 | 1,771 | 3,222,700 |
| 2025/09/25 | 1,772 | 1,797 | 1,760 | 1,778 | 4,779,200 |
| 2025/09/24 | 1,767 | 1,768 | 1,715 | 1,721 | 2,492,400 |
| 2025/09/22 | 1,742 | 1,761 | 1,740 | 1,745 | 2,898,400 |
| 2025/09/19 | 1,778 | 1,790 | 1,726 | 1,758 | 4,716,500 |
| 2025/09/18 | 1,819 | 1,820 | 1,774 | 1,780 | 3,345,300 |
| 2025/09/17 | 1,800 | 1,814 | 1,779 | 1,806 | 3,136,500 |
| 2025/09/16 | 1,801 | 1,824 | 1,779 | 1,815 | 3,770,900 |
| 2025/09/12 | 1,772 | 1,832 | 1,761 | 1,810 | 5,260,600 |
| 2025/09/11 | 1,787 | 1,808 | 1,732 | 1,751 | 3,454,100 |
| 2025/09/10 | 1,768 | 1,791 | 1,761 | 1,787 | 2,923,100 |
| 2025/09/09 | 1,807 | 1,808 | 1,777 | 1,787 | 2,995,700 |
| 2025/09/08 | 1,771 | 1,805 | 1,762 | 1,796 | 4,255,400 |
| 2025/09/05 | 1,790 | 1,792 | 1,743 | 1,753 | 4,303,500 |
| 2025/09/04 | 1,714 | 1,770 | 1,714 | 1,751 | 5,026,600 |
| 2025/09/03 | 1,726 | 1,745 | 1,701 | 1,701 | 2,894,500 |
| 2025/09/02 | 1,712 | 1,749 | 1,708 | 1,748 | 4,237,500 |
| 2025/09/01 | 1,670 | 1,691 | 1,660 | 1,688 | 2,992,100 |
| 2025/08/29 | 1,706 | 1,712 | 1,676 | 1,687 | 2,906,400 |
| 2025/08/28 | 1,697 | 1,713 | 1,680 | 1,713 | 2,732,500 |
| 2025/08/27 | 1,682 | 1,693 | 1,657 | 1,678 | 4,852,300 |
| 2025/08/26 | 1,742 | 1,760 | 1,707 | 1,708 | 5,417,700 |
| 2025/08/25 | 1,820 | 1,837 | 1,762 | 1,776 | 9,499,800 |
| 2025/08/22 | 1,661 | 1,682 | 1,651 | 1,674 | 2,936,200 |
| 2025/08/21 | 1,700 | 1,716 | 1,680 | 1,682 | 5,142,500 |
| 2025/08/20 | 1,740 | 1,779 | 1,735 | 1,757 | 5,259,800 |
| 2025/08/19 | 1,705 | 1,725 | 1,690 | 1,720 | 5,290,000 |
| 2025/08/18 | 1,773 | 1,782 | 1,700 | 1,707 | 7,686,600 |
| 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 |