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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,035 | 6,277 | 5,992 | 6,150 | 1,554,300 |
| 2024/07/25 | 6,085 | 6,146 | 6,000 | 6,088 | 1,757,500 |
| 2024/07/24 | 6,252 | 6,400 | 6,206 | 6,285 | 1,942,100 |
| 2024/07/23 | 6,571 | 6,749 | 6,217 | 6,320 | 4,728,000 |
| 2024/07/22 | 6,389 | 6,440 | 6,255 | 6,425 | 1,961,000 |
| 2024/07/19 | 6,170 | 6,375 | 6,150 | 6,374 | 2,926,200 |
| 2024/07/18 | 5,982 | 6,213 | 5,950 | 6,128 | 1,925,800 |
| 2024/07/17 | 5,920 | 6,086 | 5,898 | 6,080 | 2,545,300 |
| 2024/07/16 | 5,700 | 5,793 | 5,696 | 5,720 | 1,315,000 |
| 2024/07/12 | 5,547 | 5,801 | 5,535 | 5,680 | 2,901,800 |
| 2024/07/11 | 5,400 | 5,437 | 5,323 | 5,423 | 1,226,100 |
| 2024/07/10 | 5,260 | 5,307 | 5,197 | 5,255 | 639,600 |
| 2024/07/09 | 5,339 | 5,374 | 5,256 | 5,276 | 997,800 |
| 2024/07/08 | 5,280 | 5,360 | 5,226 | 5,325 | 1,138,200 |
| 2024/07/05 | 5,346 | 5,436 | 5,302 | 5,327 | 1,932,600 |
| 2024/07/04 | 5,080 | 5,150 | 5,079 | 5,146 | 754,300 |
| 2024/07/03 | 5,093 | 5,110 | 4,977 | 5,038 | 1,364,400 |
| 2024/07/02 | 5,039 | 5,099 | 4,975 | 5,089 | 1,181,100 |
| 2024/07/01 | 5,189 | 5,202 | 5,082 | 5,089 | 848,300 |
| 2024/06/28 | 5,170 | 5,179 | 5,103 | 5,117 | 1,088,800 |
| 2024/06/27 | 5,121 | 5,163 | 5,070 | 5,130 | 1,308,500 |
| 2024/06/26 | 5,226 | 5,235 | 5,176 | 5,235 | 978,700 |
| 2024/06/25 | 5,221 | 5,340 | 5,210 | 5,266 | 759,500 |
| 2024/06/24 | 5,183 | 5,221 | 5,117 | 5,194 | 768,800 |
| 2024/06/21 | 5,170 | 5,208 | 5,107 | 5,117 | 917,100 |
| 2024/06/20 | 5,156 | 5,170 | 5,045 | 5,141 | 1,342,600 |
| 2024/06/19 | 5,247 | 5,266 | 5,163 | 5,208 | 1,103,300 |
| 2024/06/18 | 5,381 | 5,402 | 5,243 | 5,269 | 932,700 |
| 2024/06/17 | 5,502 | 5,529 | 5,354 | 5,380 | 1,106,900 |
| 2024/06/14 | 5,383 | 5,585 | 5,368 | 5,585 | 1,416,800 |
| 2024/06/13 | 5,457 | 5,514 | 5,393 | 5,393 | 1,067,200 |
| 2024/06/12 | 5,405 | 5,458 | 5,323 | 5,323 | 834,800 |
| 2024/06/11 | 5,379 | 5,449 | 5,340 | 5,406 | 1,032,900 |
| 2024/06/10 | 5,434 | 5,483 | 5,353 | 5,400 | 1,067,400 |
| 2024/06/07 | 5,470 | 5,507 | 5,436 | 5,498 | 619,800 |
| 2024/06/06 | 5,562 | 5,599 | 5,441 | 5,506 | 1,015,300 |
| 2024/06/05 | 5,659 | 5,674 | 5,552 | 5,552 | 1,167,300 |
| 2024/06/04 | 5,370 | 5,631 | 5,351 | 5,621 | 1,439,800 |
| 2024/06/03 | 5,476 | 5,575 | 5,406 | 5,423 | 1,060,800 |
| 2024/05/31 | 5,324 | 5,443 | 5,297 | 5,426 | 1,194,600 |
| 2024/05/30 | 5,320 | 5,333 | 5,241 | 5,297 | 1,051,200 |
| 2024/05/29 | 5,481 | 5,486 | 5,333 | 5,347 | 1,220,500 |
| 2024/05/28 | 5,531 | 5,566 | 5,425 | 5,487 | 1,004,600 |
| 2024/05/27 | 5,663 | 5,663 | 5,497 | 5,523 | 1,161,100 |
| 2024/05/24 | 5,680 | 5,681 | 5,572 | 5,588 | 1,278,500 |
| 2024/05/23 | 5,701 | 5,735 | 5,606 | 5,728 | 1,299,000 |
| 2024/05/22 | 5,916 | 5,925 | 5,804 | 5,844 | 855,800 |
| 2024/05/21 | 6,000 | 6,055 | 5,920 | 5,954 | 1,102,100 |
| 2024/05/20 | 5,883 | 6,028 | 5,860 | 6,003 | 1,193,700 |
| 2024/05/17 | 5,788 | 5,909 | 5,750 | 5,905 | 1,585,000 |
| 2024/05/16 | 5,848 | 6,016 | 5,827 | 5,988 | 1,636,700 |
| 2024/05/15 | 5,822 | 5,839 | 5,732 | 5,752 | 1,118,100 |
| 2024/05/14 | 5,850 | 5,889 | 5,690 | 5,740 | 1,507,500 |
| 2024/05/13 | 5,835 | 5,941 | 5,759 | 5,892 | 1,473,500 |
| 2024/05/10 | 5,734 | 5,898 | 5,688 | 5,898 | 1,853,400 |
| 2024/05/09 | 5,621 | 5,720 | 5,566 | 5,652 | 1,301,900 |
| 2024/05/08 | 5,559 | 5,610 | 5,545 | 5,562 | 1,079,900 |
| 2024/05/07 | 5,400 | 5,633 | 5,400 | 5,633 | 2,088,800 |
| 2024/05/02 | 5,348 | 5,367 | 5,208 | 5,360 | 1,875,100 |
| 2024/05/01 | 5,204 | 5,398 | 5,133 | 5,359 | 3,842,700 |
| 2024/04/30 | 4,850 | 4,932 | 4,792 | 4,885 | 1,571,600 |
| 2024/04/26 | 4,745 | 4,749 | 4,652 | 4,737 | 774,200 |
| 2024/04/25 | 4,805 | 4,823 | 4,716 | 4,722 | 862,400 |
| 2024/04/24 | 4,762 | 4,832 | 4,722 | 4,819 | 1,371,200 |
| 2024/04/23 | 4,530 | 4,654 | 4,530 | 4,622 | 1,446,200 |
| 2024/04/22 | 4,452 | 4,514 | 4,405 | 4,508 | 1,394,400 |
| 2024/04/19 | 4,427 | 4,453 | 4,262 | 4,330 | 1,841,400 |
| 2024/04/18 | 4,493 | 4,504 | 4,389 | 4,492 | 1,267,700 |
| 2024/04/17 | 4,582 | 4,587 | 4,453 | 4,457 | 1,337,000 |
| 2024/04/16 | 4,732 | 4,757 | 4,587 | 4,607 | 1,613,500 |
| 2024/04/15 | 4,819 | 4,839 | 4,766 | 4,802 | 831,800 |
| 2024/04/12 | 4,792 | 4,896 | 4,761 | 4,834 | 1,177,000 |
| 2024/04/11 | 4,855 | 4,866 | 4,766 | 4,798 | 2,033,500 |
| 2024/04/10 | 5,009 | 5,053 | 4,966 | 4,995 | 764,500 |
| 2024/04/09 | 4,972 | 5,018 | 4,931 | 4,997 | 811,800 |
| 2024/04/08 | 4,934 | 5,040 | 4,913 | 4,959 | 982,700 |
| 2024/04/05 | 4,846 | 4,892 | 4,812 | 4,848 | 810,900 |
| 2024/04/04 | 4,868 | 4,905 | 4,825 | 4,896 | 764,200 |
| 2024/04/03 | 4,729 | 4,836 | 4,687 | 4,798 | 844,600 |
| 2024/04/02 | 4,850 | 4,888 | 4,738 | 4,795 | 935,600 |
| 2024/04/01 | 4,971 | 4,998 | 4,857 | 4,880 | 1,050,600 |
| 2024/03/29 | 4,782 | 4,979 | 4,782 | 4,914 | 1,526,800 |
| 2024/03/28 | 4,654 | 4,779 | 4,650 | 4,746 | 1,106,700 |
| 2024/03/27 | 4,560 | 4,662 | 4,549 | 4,643 | 855,700 |
| 2024/03/26 | 4,529 | 4,553 | 4,495 | 4,539 | 486,500 |
| 2024/03/25 | 4,600 | 4,608 | 4,520 | 4,529 | 609,400 |
| 2024/03/22 | 4,580 | 4,654 | 4,523 | 4,583 | 1,140,900 |
| 2024/03/21 | 4,560 | 4,584 | 4,487 | 4,530 | 1,568,700 |
| 2024/03/19 | 4,220 | 4,369 | 4,215 | 4,350 | 1,021,200 |
| 2024/03/18 | 4,170 | 4,217 | 4,152 | 4,212 | 612,300 |
| 2024/03/15 | 4,080 | 4,185 | 4,072 | 4,136 | 1,063,800 |
| 2024/03/14 | 4,125 | 4,191 | 4,103 | 4,191 | 569,200 |
| 2024/03/13 | 4,200 | 4,232 | 4,120 | 4,135 | 552,200 |
| 2024/03/12 | 4,160 | 4,188 | 4,094 | 4,188 | 774,200 |
| 2024/03/11 | 4,245 | 4,274 | 4,175 | 4,223 | 725,700 |
| 2024/03/08 | 4,290 | 4,358 | 4,242 | 4,333 | 926,600 |
| 2024/03/07 | 4,350 | 4,350 | 4,289 | 4,316 | 762,200 |
| 2024/03/06 | 4,265 | 4,350 | 4,253 | 4,324 | 782,000 |
| 2024/03/05 | 4,279 | 4,286 | 4,227 | 4,267 | 821,500 |
| 2024/03/04 | 4,375 | 4,390 | 4,297 | 4,315 | 916,600 |
| 2024/03/01 | 4,310 | 4,358 | 4,287 | 4,329 | 878,600 |
| 2024/02/29 | 4,228 | 4,294 | 4,210 | 4,279 | 856,100 |
| 2024/02/28 | 4,222 | 4,252 | 4,181 | 4,240 | 778,900 |
| 2024/02/27 | 4,279 | 4,304 | 4,214 | 4,219 | 923,100 |
| 2024/02/26 | 4,300 | 4,336 | 4,265 | 4,285 | 1,221,500 |
| 2024/02/22 | 4,130 | 4,237 | 4,127 | 4,218 | 1,096,200 |
| 2024/02/21 | 4,150 | 4,262 | 4,129 | 4,130 | 1,397,600 |
| 2024/02/20 | 4,095 | 4,102 | 4,060 | 4,083 | 821,500 |
| 2024/02/19 | 4,145 | 4,145 | 4,073 | 4,109 | 1,069,700 |
| 2024/02/16 | 4,069 | 4,182 | 4,045 | 4,152 | 1,931,200 |
| 2024/02/15 | 4,177 | 4,215 | 4,007 | 4,041 | 3,325,000 |
| 2024/02/14 | 4,168 | 4,189 | 4,132 | 4,168 | 1,354,300 |
| 2024/02/13 | 4,287 | 4,291 | 4,202 | 4,271 | 1,587,700 |
| 2024/02/09 | 4,245 | 4,282 | 4,231 | 4,242 | 1,080,300 |
| 2024/02/08 | 4,259 | 4,291 | 4,242 | 4,273 | 1,219,400 |
| 2024/02/07 | 4,251 | 4,339 | 4,247 | 4,329 | 1,018,700 |
| 2024/02/06 | 4,330 | 4,345 | 4,268 | 4,273 | 1,364,200 |
| 2024/02/05 | 4,412 | 4,414 | 4,366 | 4,400 | 798,800 |
| 2024/02/02 | 4,423 | 4,435 | 4,376 | 4,402 | 868,700 |
| 2024/02/01 | 4,312 | 4,418 | 4,292 | 4,353 | 1,020,900 |
| 2024/01/31 | 4,365 | 4,389 | 4,327 | 4,384 | 1,775,500 |
| 2024/01/30 | 4,352 | 4,399 | 4,351 | 4,366 | 713,500 |
| 2024/01/29 | 4,320 | 4,404 | 4,305 | 4,378 | 1,035,600 |
| 2024/01/26 | 4,408 | 4,439 | 4,307 | 4,323 | 1,364,600 |
| 2024/01/25 | 4,310 | 4,425 | 4,307 | 4,424 | 1,695,000 |
| 2024/01/24 | 4,382 | 4,423 | 4,288 | 4,314 | 4,233,400 |
| 2024/01/23 | 4,600 | 4,688 | 4,593 | 4,649 | 1,095,400 |
| 2024/01/22 | 4,539 | 4,592 | 4,502 | 4,591 | 791,200 |
| 2024/01/19 | 4,510 | 4,563 | 4,460 | 4,528 | 1,030,600 |
| 2024/01/18 | 4,494 | 4,524 | 4,445 | 4,484 | 809,000 |
| 2024/01/17 | 4,630 | 4,647 | 4,508 | 4,509 | 1,278,900 |
| 2024/01/16 | 4,605 | 4,641 | 4,567 | 4,606 | 922,900 |
| 2024/01/15 | 4,510 | 4,677 | 4,502 | 4,644 | 1,241,400 |
| 2024/01/12 | 4,403 | 4,500 | 4,369 | 4,500 | 1,867,600 |
| 2024/01/11 | 4,388 | 4,417 | 4,356 | 4,361 | 1,082,800 |
| 2024/01/10 | 4,277 | 4,320 | 4,252 | 4,318 | 886,800 |
| 2024/01/09 | 4,208 | 4,259 | 4,178 | 4,258 | 1,062,100 |
| 2024/01/05 | 4,124 | 4,172 | 4,086 | 4,164 | 1,324,900 |
| 2024/01/04 | 4,151 | 4,154 | 4,088 | 4,138 | 1,450,000 |
| 2023/12/29 | 4,200 | 4,248 | 4,178 | 4,203 | 806,800 |
| 2023/12/28 | 4,118 | 4,207 | 4,114 | 4,197 | 853,100 |
| 2023/12/27 | 4,287 | 4,306 | 4,227 | 4,239 | 1,136,500 |
| 2023/12/26 | 4,250 | 4,263 | 4,204 | 4,249 | 717,400 |
| 2023/12/25 | 4,311 | 4,344 | 4,250 | 4,261 | 864,100 |
| 2023/12/22 | 4,253 | 4,291 | 4,233 | 4,289 | 918,400 |
| 2023/12/21 | 4,210 | 4,253 | 4,194 | 4,219 | 859,000 |
| 2023/12/20 | 4,200 | 4,262 | 4,190 | 4,241 | 1,498,400 |
| 2023/12/19 | 4,119 | 4,165 | 4,085 | 4,149 | 882,600 |
| 2023/12/18 | 4,118 | 4,127 | 4,038 | 4,119 | 1,314,900 |
| 2023/12/15 | 4,111 | 4,239 | 4,102 | 4,187 | 3,106,100 |
| 2023/12/14 | 4,053 | 4,108 | 3,999 | 4,041 | 2,629,500 |
| 2023/12/13 | 3,926 | 3,970 | 3,897 | 3,913 | 853,600 |
| 2023/12/12 | 3,930 | 3,994 | 3,919 | 3,926 | 1,218,400 |
| 2023/12/11 | 3,832 | 3,910 | 3,828 | 3,903 | 1,234,700 |
| 2023/12/08 | 3,867 | 3,890 | 3,763 | 3,782 | 1,545,500 |
| 2023/12/07 | 3,907 | 3,940 | 3,889 | 3,903 | 1,089,800 |
| 2023/12/06 | 3,807 | 3,938 | 3,807 | 3,937 | 1,167,200 |
| 2023/12/05 | 3,860 | 3,902 | 3,840 | 3,841 | 1,254,100 |
| 2023/12/04 | 3,820 | 3,870 | 3,769 | 3,866 | 1,250,100 |
| 2023/12/01 | 3,812 | 3,841 | 3,778 | 3,818 | 878,100 |
| 2023/11/30 | 3,786 | 3,791 | 3,718 | 3,774 | 1,290,900 |
| 2023/11/29 | 3,850 | 3,867 | 3,778 | 3,789 | 956,300 |
| 2023/11/28 | 3,845 | 3,875 | 3,802 | 3,866 | 892,000 |
| 2023/11/27 | 3,894 | 3,894 | 3,837 | 3,838 | 832,700 |
| 2023/11/24 | 3,892 | 3,896 | 3,850 | 3,866 | 707,900 |
| 2023/11/22 | 3,848 | 3,923 | 3,837 | 3,858 | 1,088,800 |
| 2023/11/21 | 3,865 | 3,934 | 3,827 | 3,884 | 2,119,100 |
| 2023/11/20 | 3,782 | 3,843 | 3,774 | 3,804 | 1,615,500 |
| 2023/11/17 | 3,675 | 3,759 | 3,653 | 3,753 | 1,170,500 |
| 2023/11/16 | 3,676 | 3,734 | 3,651 | 3,684 | 991,800 |
| 2023/11/15 | 3,681 | 3,724 | 3,666 | 3,708 | 1,460,700 |
| 2023/11/14 | 3,613 | 3,635 | 3,592 | 3,605 | 760,000 |
| 2023/11/13 | 3,640 | 3,647 | 3,570 | 3,580 | 982,200 |
| 2023/11/10 | 3,548 | 3,601 | 3,531 | 3,601 | 950,400 |
| 2023/11/09 | 3,522 | 3,598 | 3,503 | 3,574 | 918,700 |
| 2023/11/08 | 3,609 | 3,616 | 3,476 | 3,492 | 1,238,900 |
| 2023/11/07 | 3,521 | 3,574 | 3,510 | 3,528 | 968,500 |
| 2023/11/06 | 3,529 | 3,630 | 3,510 | 3,541 | 2,080,200 |
| 2023/11/02 | 3,388 | 3,450 | 3,376 | 3,418 | 1,729,000 |
| 2023/11/01 | 3,300 | 3,350 | 3,262 | 3,340 | 3,742,600 |
| 2023/10/31 | 3,490 | 3,535 | 3,453 | 3,534 | 1,397,700 |
| 2023/10/30 | 3,535 | 3,535 | 3,424 | 3,457 | 1,178,800 |
| 2023/10/27 | 3,502 | 3,553 | 3,484 | 3,547 | 911,500 |
| 2023/10/26 | 3,464 | 3,485 | 3,435 | 3,479 | 1,215,500 |
| 2023/10/25 | 3,514 | 3,515 | 3,444 | 3,450 | 815,400 |
| 2023/10/24 | 3,501 | 3,519 | 3,383 | 3,475 | 1,006,600 |
| 2023/10/23 | 3,484 | 3,505 | 3,451 | 3,469 | 993,300 |
| 2023/10/20 | 3,501 | 3,509 | 3,458 | 3,492 | 1,309,300 |
| 2023/10/19 | 3,555 | 3,586 | 3,507 | 3,522 | 1,283,000 |
| 2023/10/18 | 3,618 | 3,635 | 3,578 | 3,623 | 625,700 |
| 2023/10/17 | 3,657 | 3,668 | 3,592 | 3,607 | 454,600 |
| 2023/10/16 | 3,640 | 3,661 | 3,586 | 3,601 | 897,200 |
| 2023/10/13 | 3,697 | 3,733 | 3,633 | 3,638 | 1,080,500 |
| 2023/10/12 | 3,756 | 3,790 | 3,742 | 3,767 | 1,309,400 |
| 2023/10/11 | 3,705 | 3,765 | 3,682 | 3,701 | 1,032,500 |
| 2023/10/10 | 3,720 | 3,725 | 3,677 | 3,715 | 1,005,400 |
| 2023/10/06 | 3,624 | 3,733 | 3,623 | 3,653 | 1,535,500 |
| 2023/10/05 | 3,518 | 3,638 | 3,500 | 3,615 | 1,545,600 |
| 2023/10/04 | 3,570 | 3,588 | 3,450 | 3,453 | 1,794,200 |
| 2023/10/03 | 3,737 | 3,749 | 3,616 | 3,635 | 1,906,900 |