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 |
---|---|---|---|---|---|
1985/12/28 | 636 | 659 | 635 | 650 | 72,000 |
1985/12/27 | 638 | 638 | 631 | 635 | 32,000 |
1985/12/26 | 635 | 637 | 631 | 637 | 81,000 |
1985/12/25 | 630 | 635 | 630 | 631 | 37,000 |
1985/12/24 | 635 | 635 | 625 | 630 | 146,000 |
1985/12/23 | 625 | 639 | 625 | 630 | 137,000 |
1985/12/21 | 630 | 630 | 626 | 626 | 56,000 |
1985/12/20 | 633 | 640 | 626 | 630 | 134,000 |
1985/12/19 | 630 | 638 | 628 | 628 | 116,000 |
1985/12/18 | 642 | 645 | 625 | 625 | 91,000 |
1985/12/17 | 632 | 647 | 632 | 639 | 168,000 |
1985/12/16 | 635 | 639 | 629 | 630 | 68,000 |
1985/12/13 | 630 | 642 | 630 | 640 | 107,000 |
1985/12/12 | 636 | 642 | 636 | 636 | 21,000 |
1985/12/11 | 630 | 633 | 630 | 631 | 34,000 |
1985/12/10 | 640 | 640 | 631 | 631 | 47,000 |
1985/12/09 | 636 | 640 | 630 | 632 | 25,000 |
1985/12/07 | 627 | 636 | 627 | 628 | 23,000 |
1985/12/06 | 659 | 659 | 630 | 630 | 129,000 |
1985/12/05 | 637 | 655 | 630 | 655 | 180,000 |
1985/12/04 | 653 | 659 | 635 | 641 | 130,000 |
1985/12/03 | 670 | 670 | 645 | 653 | 258,000 |
1985/12/02 | 680 | 690 | 667 | 667 | 889,000 |
1985/11/30 | 650 | 670 | 650 | 670 | 587,000 |
1985/11/29 | 655 | 664 | 649 | 650 | 595,000 |
1985/11/28 | 631 | 655 | 629 | 653 | 358,000 |
1985/11/27 | 621 | 630 | 620 | 627 | 101,000 |
1985/11/26 | 630 | 635 | 615 | 615 | 122,000 |
1985/11/25 | 620 | 624 | 615 | 615 | 180,000 |
1985/11/22 | 621 | 625 | 621 | 622 | 53,000 |
1985/11/21 | 625 | 627 | 618 | 620 | 73,000 |
1985/11/20 | 630 | 630 | 620 | 625 | 90,000 |
1985/11/19 | 630 | 632 | 630 | 630 | 145,000 |
1985/11/18 | 630 | 630 | 630 | 630 | 100,000 |
1985/11/16 | 630 | 630 | 627 | 627 | 31,000 |
1985/11/15 | 624 | 629 | 624 | 627 | 157,000 |
1985/11/14 | 625 | 627 | 622 | 625 | 47,000 |
1985/11/13 | 630 | 630 | 626 | 630 | 54,000 |
1985/11/12 | 640 | 640 | 630 | 630 | 37,000 |
1985/11/11 | 635 | 635 | 626 | 630 | 15,000 |
1985/11/08 | 625 | 634 | 625 | 625 | 55,000 |
1985/11/07 | 645 | 645 | 630 | 630 | 171,000 |
1985/11/06 | 638 | 640 | 638 | 640 | 148,000 |
1985/11/05 | 632 | 642 | 632 | 635 | 66,000 |
1985/11/02 | 636 | 644 | 636 | 639 | 67,000 |
1985/11/01 | 632 | 643 | 631 | 631 | 52,000 |
1985/10/31 | 634 | 638 | 630 | 635 | 160,000 |
1985/10/30 | 631 | 638 | 631 | 633 | 28,000 |
1985/10/29 | 625 | 639 | 625 | 630 | 105,000 |
1985/10/28 | 635 | 636 | 621 | 621 | 65,000 |
1985/10/26 | 635 | 640 | 635 | 640 | 49,000 |
1985/10/25 | 650 | 650 | 645 | 645 | 208,000 |
1985/10/24 | 647 | 647 | 644 | 646 | 130,000 |
1985/10/23 | 650 | 653 | 645 | 649 | 54,000 |
1985/10/22 | 650 | 650 | 642 | 644 | 76,000 |
1985/10/21 | 636 | 640 | 636 | 640 | 10,000 |
1985/10/19 | 631 | 640 | 631 | 640 | 37,000 |
1985/10/18 | 636 | 637 | 631 | 632 | 86,000 |
1985/10/17 | 643 | 643 | 631 | 636 | 87,000 |
1985/10/16 | 667 | 669 | 640 | 643 | 116,000 |
1985/10/15 | 675 | 680 | 662 | 662 | 51,000 |
1985/10/14 | 655 | 670 | 651 | 670 | 102,000 |
1985/10/11 | 655 | 655 | 651 | 655 | 35,000 |
1985/10/09 | 666 | 666 | 650 | 650 | 60,000 |
1985/10/08 | 660 | 670 | 660 | 666 | 39,000 |
1985/10/07 | 679 | 679 | 665 | 665 | 52,000 |
1985/10/05 | 670 | 671 | 670 | 670 | 38,000 |
1985/10/04 | 670 | 680 | 661 | 665 | 71,000 |
1985/10/03 | 675 | 680 | 664 | 665 | 160,000 |
1985/10/02 | 700 | 700 | 681 | 681 | 244,000 |
1985/10/01 | 715 | 717 | 691 | 692 | 1,005,000 |
1985/09/30 | 670 | 700 | 665 | 700 | 470,000 |
1985/09/28 | 665 | 669 | 650 | 659 | 102,000 |
1985/09/27 | 679 | 679 | 661 | 665 | 163,000 |
1985/09/26 | 675 | 679 | 661 | 661 | 227,000 |
1985/09/25 | 638 | 670 | 637 | 670 | 329,000 |
1985/09/24 | 650 | 654 | 635 | 635 | 109,000 |
1985/09/21 | 639 | 640 | 635 | 640 | 40,000 |
1985/09/20 | 635 | 640 | 635 | 639 | 41,000 |
1985/09/19 | 640 | 640 | 635 | 635 | 64,000 |
1985/09/18 | 635 | 640 | 635 | 640 | 62,000 |
1985/09/17 | 633 | 640 | 629 | 635 | 49,000 |
1985/09/13 | 620 | 633 | 618 | 633 | 120,000 |
1985/09/12 | 626 | 630 | 621 | 621 | 74,000 |
1985/09/11 | 625 | 635 | 620 | 621 | 56,000 |
1985/09/10 | 622 | 623 | 618 | 618 | 102,000 |
1985/09/09 | 636 | 640 | 632 | 632 | 41,000 |
1985/09/07 | 635 | 636 | 633 | 633 | 86,000 |
1985/09/06 | 638 | 640 | 630 | 635 | 104,000 |
1985/09/05 | 635 | 645 | 635 | 639 | 65,000 |
1985/09/04 | 635 | 638 | 635 | 635 | 45,000 |
1985/09/03 | 635 | 643 | 635 | 635 | 81,000 |
1985/09/02 | 640 | 640 | 635 | 635 | 57,000 |
1985/08/31 | 636 | 639 | 635 | 635 | 23,000 |
1985/08/30 | 640 | 640 | 637 | 640 | 42,000 |
1985/08/29 | 640 | 650 | 635 | 635 | 118,000 |
1985/08/28 | 635 | 650 | 634 | 640 | 75,000 |
1985/08/27 | 636 | 655 | 635 | 650 | 46,000 |
1985/08/26 | 641 | 641 | 629 | 635 | 85,000 |
1985/08/24 | 660 | 665 | 646 | 646 | 78,000 |
1985/08/23 | 655 | 655 | 645 | 650 | 114,000 |
1985/08/22 | 670 | 670 | 650 | 660 | 155,000 |
1985/08/21 | 678 | 682 | 670 | 670 | 655,000 |
1985/08/20 | 664 | 675 | 660 | 668 | 604,000 |
1985/08/19 | 669 | 669 | 643 | 652 | 295,000 |
1985/08/17 | 645 | 660 | 640 | 660 | 535,000 |
1985/08/16 | 645 | 650 | 629 | 629 | 157,000 |
1985/08/15 | 616 | 645 | 615 | 640 | 90,000 |
1985/08/14 | 600 | 605 | 600 | 605 | 28,000 |
1985/08/13 | 601 | 601 | 600 | 600 | 25,000 |
1985/08/12 | 600 | 605 | 599 | 600 | 48,000 |
1985/08/09 | 601 | 601 | 596 | 598 | 42,000 |
1985/08/08 | 601 | 601 | 595 | 596 | 46,000 |
1985/08/07 | 610 | 610 | 601 | 601 | 12,000 |
1985/08/06 | 605 | 613 | 603 | 613 | 32,000 |
1985/08/05 | 602 | 606 | 602 | 606 | 10,000 |
1985/08/03 | 605 | 610 | 600 | 608 | 44,000 |
1985/08/02 | 610 | 610 | 598 | 605 | 57,000 |
1985/08/01 | 600 | 607 | 595 | 602 | 74,000 |
1985/07/31 | 605 | 610 | 600 | 600 | 79,000 |
1985/07/30 | 605 | 620 | 605 | 605 | 135,000 |
1985/07/29 | 630 | 630 | 622 | 630 | 81,000 |
1985/07/27 | 628 | 632 | 628 | 630 | 16,000 |
1985/07/26 | 627 | 633 | 625 | 630 | 103,000 |
1985/07/25 | 632 | 632 | 625 | 627 | 69,000 |
1985/07/24 | 637 | 640 | 633 | 637 | 38,000 |
1985/07/23 | 653 | 658 | 640 | 640 | 86,000 |
1985/07/22 | 660 | 668 | 651 | 651 | 172,000 |
1985/07/20 | 668 | 668 | 658 | 660 | 283,000 |
1985/07/19 | 631 | 665 | 630 | 655 | 485,000 |
1985/07/18 | 632 | 640 | 628 | 630 | 122,000 |
1985/07/17 | 635 | 635 | 626 | 628 | 63,000 |
1985/07/16 | 633 | 633 | 622 | 622 | 73,000 |
1985/07/15 | 645 | 645 | 630 | 630 | 161,000 |
1985/07/12 | 622 | 635 | 612 | 630 | 141,000 |
1985/07/11 | 645 | 650 | 630 | 630 | 158,000 |
1985/07/10 | 634 | 645 | 633 | 645 | 82,000 |
1985/07/09 | 630 | 641 | 630 | 631 | 145,000 |
1985/07/08 | 641 | 645 | 632 | 632 | 75,000 |
1985/07/06 | 646 | 646 | 638 | 638 | 42,000 |
1985/07/05 | 650 | 650 | 638 | 640 | 388,000 |
1985/07/04 | 615 | 641 | 611 | 638 | 140,000 |
1985/07/03 | 609 | 615 | 609 | 610 | 148,000 |
1985/07/02 | 610 | 610 | 609 | 610 | 64,000 |
1985/07/01 | 617 | 617 | 609 | 611 | 37,000 |
1985/06/29 | 608 | 611 | 608 | 611 | 47,000 |
1985/06/28 | 606 | 608 | 605 | 606 | 44,000 |
1985/06/27 | 611 | 618 | 606 | 606 | 81,000 |
1985/06/26 | 606 | 616 | 605 | 610 | 109,000 |
1985/06/25 | 601 | 608 | 601 | 602 | 120,000 |
1985/06/24 | 610 | 610 | 601 | 601 | 138,000 |
1985/06/22 | 610 | 610 | 605 | 610 | 68,000 |
1985/06/21 | 625 | 625 | 603 | 603 | 99,000 |
1985/06/20 | 636 | 640 | 627 | 627 | 252,000 |
1985/06/19 | 642 | 645 | 627 | 635 | 98,000 |
1985/06/18 | 640 | 650 | 640 | 645 | 206,000 |
1985/06/17 | 646 | 650 | 640 | 650 | 102,000 |
1985/06/15 | 640 | 650 | 634 | 636 | 106,000 |
1985/06/14 | 640 | 650 | 630 | 650 | 181,000 |
1985/06/13 | 640 | 649 | 636 | 645 | 76,000 |
1985/06/12 | 639 | 645 | 639 | 640 | 91,000 |
1985/06/11 | 648 | 650 | 635 | 637 | 196,000 |
1985/06/10 | 659 | 665 | 648 | 658 | 159,000 |
1985/06/07 | 671 | 684 | 660 | 670 | 346,000 |
1985/06/06 | 667 | 671 | 659 | 665 | 236,000 |
1985/06/05 | 695 | 700 | 670 | 675 | 1,426,000 |
1985/06/04 | 672 | 684 | 666 | 680 | 738,000 |
1985/06/03 | 675 | 693 | 657 | 657 | 1,940,000 |
1985/06/01 | 665 | 677 | 664 | 670 | 507,000 |
1985/05/31 | 660 | 668 | 653 | 660 | 655,000 |
1985/05/30 | 674 | 674 | 651 | 651 | 1,218,000 |
1985/05/29 | 641 | 680 | 636 | 670 | 3,775,000 |
1985/05/28 | 620 | 635 | 616 | 631 | 220,000 |
1985/05/27 | 628 | 628 | 615 | 615 | 158,000 |
1985/05/25 | 615 | 625 | 615 | 624 | 115,000 |
1985/05/24 | 615 | 615 | 610 | 615 | 103,000 |
1985/05/23 | 629 | 630 | 618 | 618 | 214,000 |
1985/05/22 | 637 | 638 | 625 | 625 | 428,000 |
1985/05/21 | 631 | 646 | 630 | 640 | 1,687,000 |
1985/05/20 | 625 | 632 | 620 | 629 | 531,000 |
1985/05/18 | 620 | 626 | 618 | 620 | 247,000 |
1985/05/17 | 615 | 620 | 606 | 620 | 312,000 |
1985/05/16 | 591 | 603 | 591 | 603 | 59,000 |
1985/05/15 | 603 | 606 | 593 | 594 | 218,000 |
1985/05/14 | 615 | 615 | 606 | 607 | 157,000 |
1985/05/13 | 615 | 619 | 606 | 611 | 220,000 |
1985/05/10 | 605 | 615 | 600 | 615 | 314,000 |
1985/05/09 | 628 | 628 | 600 | 615 | 317,000 |
1985/05/08 | 629 | 635 | 614 | 623 | 1,090,000 |
1985/05/07 | 630 | 638 | 614 | 621 | 958,000 |
1985/05/04 | 604 | 634 | 604 | 629 | 1,470,000 |
1985/05/02 | 588 | 609 | 588 | 599 | 769,000 |
1985/05/01 | 587 | 596 | 581 | 590 | 242,000 |
1985/04/30 | 592 | 592 | 578 | 580 | 110,000 |
1985/04/27 | 583 | 597 | 583 | 597 | 321,000 |
1985/04/26 | 579 | 588 | 575 | 587 | 256,000 |
1985/04/25 | 558 | 580 | 552 | 566 | 161,000 |
1985/04/24 | 550 | 556 | 550 | 552 | 212,000 |
1985/04/23 | 551 | 556 | 550 | 551 | 143,000 |
1985/04/22 | 559 | 560 | 559 | 559 | 119,000 |
1985/04/20 | 559 | 560 | 559 | 559 | 30,000 |
1985/04/19 | 560 | 560 | 553 | 560 | 20,000 |
1985/04/18 | 569 | 569 | 554 | 560 | 63,000 |
1985/04/17 | 561 | 562 | 550 | 550 | 56,000 |
1985/04/16 | 565 | 568 | 561 | 561 | 60,000 |
1985/04/15 | 570 | 570 | 565 | 570 | 29,000 |
1985/04/12 | 571 | 575 | 571 | 572 | 75,000 |
1985/04/11 | 569 | 570 | 565 | 570 | 100,000 |
1985/04/10 | 563 | 575 | 563 | 570 | 53,000 |
1985/04/09 | 570 | 570 | 563 | 563 | 24,000 |
1985/04/08 | 561 | 573 | 561 | 563 | 42,000 |
1985/04/06 | 563 | 575 | 563 | 575 | 24,000 |
1985/04/05 | 570 | 570 | 568 | 568 | 38,000 |
1985/04/04 | 585 | 585 | 578 | 578 | 58,000 |
1985/04/03 | 594 | 594 | 580 | 585 | 41,000 |
1985/04/02 | 598 | 598 | 588 | 588 | 160,000 |
1985/04/01 | 575 | 595 | 570 | 594 | 101,000 |
1985/03/30 | 590 | 590 | 580 | 580 | 23,000 |
1985/03/29 | 595 | 595 | 580 | 590 | 125,000 |
1985/03/28 | 598 | 600 | 585 | 590 | 320,000 |
1985/03/27 | 560 | 600 | 559 | 600 | 479,000 |
1985/03/26 | 560 | 580 | 560 | 580 | 26,000 |
1985/03/25 | 571 | 573 | 570 | 570 | 101,000 |
1985/03/23 | 565 | 570 | 565 | 568 | 39,000 |
1985/03/22 | 581 | 581 | 578 | 580 | 65,000 |
1985/03/20 | 569 | 585 | 560 | 581 | 102,000 |
1985/03/19 | 560 | 565 | 556 | 565 | 25,000 |
1985/03/18 | 557 | 564 | 556 | 560 | 60,000 |
1985/03/16 | 553 | 567 | 551 | 567 | 16,000 |
1985/03/15 | 551 | 555 | 548 | 550 | 26,000 |
1985/03/14 | 546 | 553 | 546 | 547 | 25,000 |
1985/03/13 | 547 | 550 | 540 | 550 | 85,000 |
1985/03/12 | 545 | 550 | 545 | 545 | 83,000 |
1985/03/11 | 551 | 555 | 550 | 550 | 26,000 |
1985/03/08 | 550 | 555 | 549 | 550 | 32,000 |
1985/03/07 | 549 | 550 | 547 | 548 | 53,000 |
1985/03/06 | 550 | 555 | 547 | 547 | 99,000 |
1985/03/05 | 550 | 560 | 550 | 550 | 71,000 |
1985/03/04 | 560 | 565 | 548 | 548 | 221,000 |
1985/03/02 | 561 | 566 | 560 | 566 | 62,000 |
1985/03/01 | 570 | 575 | 566 | 566 | 78,000 |
1985/02/28 | 570 | 570 | 561 | 561 | 66,000 |
1985/02/27 | 550 | 575 | 550 | 555 | 182,000 |
1985/02/26 | 552 | 554 | 550 | 550 | 101,000 |
1985/02/25 | 550 | 552 | 550 | 550 | 68,000 |
1985/02/23 | 550 | 550 | 548 | 550 | 83,000 |
1985/02/22 | 553 | 553 | 550 | 550 | 117,000 |
1985/02/21 | 550 | 553 | 545 | 553 | 180,000 |
1985/02/20 | 550 | 550 | 545 | 545 | 81,000 |
1985/02/19 | 564 | 564 | 549 | 550 | 132,000 |
1985/02/18 | 556 | 566 | 556 | 564 | 129,000 |
1985/02/16 | 548 | 555 | 548 | 554 | 63,000 |
1985/02/15 | 550 | 550 | 545 | 549 | 113,000 |
1985/02/14 | 552 | 555 | 548 | 551 | 34,000 |
1985/02/13 | 546 | 555 | 546 | 552 | 55,000 |
1985/02/12 | 556 | 556 | 546 | 546 | 86,000 |
1985/02/08 | 555 | 560 | 555 | 556 | 29,000 |
1985/02/07 | 551 | 565 | 550 | 555 | 87,000 |
1985/02/06 | 556 | 556 | 550 | 550 | 97,000 |
1985/02/05 | 560 | 565 | 555 | 556 | 81,000 |
1985/02/04 | 560 | 575 | 560 | 565 | 44,000 |
1985/02/02 | 567 | 568 | 565 | 565 | 44,000 |
1985/02/01 | 566 | 572 | 565 | 566 | 24,000 |
1985/01/31 | 560 | 565 | 560 | 565 | 58,000 |
1985/01/30 | 553 | 565 | 553 | 560 | 29,000 |
1985/01/29 | 555 | 557 | 551 | 552 | 204,000 |
1985/01/28 | 565 | 565 | 553 | 555 | 102,000 |
1985/01/26 | 572 | 572 | 563 | 563 | 128,000 |
1985/01/25 | 570 | 575 | 567 | 567 | 66,000 |
1985/01/24 | 573 | 580 | 565 | 570 | 58,000 |
1985/01/23 | 581 | 582 | 570 | 572 | 67,000 |
1985/01/22 | 585 | 588 | 582 | 582 | 28,000 |
1985/01/21 | 590 | 590 | 582 | 582 | 64,000 |
1985/01/19 | 590 | 599 | 590 | 590 | 24,000 |
1985/01/18 | 586 | 598 | 586 | 591 | 42,000 |
1985/01/17 | 592 | 595 | 586 | 586 | 59,000 |
1985/01/16 | 590 | 600 | 585 | 592 | 152,000 |
1985/01/14 | 595 | 601 | 591 | 599 | 86,000 |
1985/01/11 | 588 | 590 | 585 | 585 | 58,000 |
1985/01/10 | 587 | 595 | 581 | 589 | 112,000 |
1985/01/09 | 586 | 590 | 580 | 590 | 73,000 |
1985/01/08 | 588 | 590 | 587 | 587 | 40,000 |
1985/01/07 | 598 | 598 | 586 | 586 | 130,000 |
1985/01/05 | 590 | 594 | 585 | 594 | 36,000 |
1985/01/04 | 592 | 592 | 585 | 590 | 44,000 |