日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 935 939 920 939 177,000
1986/12/26 945 950 925 925 243,000
1986/12/25 955 965 940 945 366,000
1986/12/24 917 934 917 934 242,000
1986/12/23 939 939 910 912 179,000
1986/12/22 950 950 936 939 289,000
1986/12/19 951 960 935 955 187,000
1986/12/18 960 965 946 960 544,000
1986/12/17 970 980 932 949 1,193,000
1986/12/16 925 962 925 958 1,489,000
1986/12/15 896 905 896 905 130,000
1986/12/12 895 899 889 899 139,000
1986/12/11 899 899 882 899 111,000
1986/12/10 893 904 893 893 231,000
1986/12/09 919 920 905 908 214,000
1986/12/08 930 930 912 918 228,000
1986/12/06 930 937 920 920 647,000
1986/12/05 925 950 917 925 1,108,000
1986/12/04 925 925 900 900 329,000
1986/12/03 925 925 904 911 275,000
1986/12/02 913 920 900 910 326,000
1986/12/01 930 940 905 905 448,000
1986/11/29 930 947 926 930 1,193,000
1986/11/28 880 936 880 930 1,923,000
1986/11/27 898 898 880 880 365,000
1986/11/26 902 907 873 895 1,235,000
1986/11/25 860 890 856 877 640,000
1986/11/22 850 864 845 845 474,000
1986/11/21 845 845 827 840 448,000
1986/11/20 800 825 800 820 273,000
1986/11/19 785 809 785 790 105,000
1986/11/18 800 805 780 785 152,000
1986/11/17 812 820 805 808 102,000
1986/11/14 802 817 801 812 135,000
1986/11/13 835 835 811 817 223,000
1986/11/12 802 849 795 837 941,000
1986/11/11 785 820 785 799 369,000
1986/11/10 794 794 768 768 229,000
1986/11/07 730 755 730 755 166,000
1986/11/06 715 730 715 721 102,000
1986/11/05 713 716 711 715 79,000
1986/11/04 730 730 715 715 36,000
1986/11/01 719 719 711 711 36,000
1986/10/31 750 750 720 720 116,000
1986/10/30 715 750 715 750 163,000
1986/10/29 700 720 700 708 155,000
1986/10/28 690 695 687 695 58,000
1986/10/27 695 695 686 686 38,000
1986/10/25 695 696 683 685 34,000
1986/10/24 700 700 695 695 70,000
1986/10/23 680 700 680 691 101,000
1986/10/22 688 700 680 680 108,000
1986/10/21 690 690 680 686 102,000
1986/10/20 712 712 685 685 311,000
1986/10/17 712 715 710 712 37,000
1986/10/16 715 715 710 712 42,000
1986/10/15 713 715 710 710 54,000
1986/10/14 715 717 705 712 51,000
1986/10/13 720 720 710 717 67,000
1986/10/09 725 725 720 725 80,000
1986/10/08 724 730 721 721 92,000
1986/10/07 725 734 724 725 52,000
1986/10/06 740 750 730 730 42,000
1986/10/04 719 725 710 725 132,000
1986/10/03 710 720 705 719 70,000
1986/10/02 740 750 708 710 126,000
1986/10/01 760 768 750 750 106,000
1986/09/30 780 780 760 760 62,000
1986/09/29 760 790 760 784 58,000
1986/09/27 750 759 750 753 163,000
1986/09/26 762 770 750 760 145,000
1986/09/25 770 776 770 772 233,000
1986/09/24 785 800 775 775 239,000
1986/09/22 807 807 781 781 239,000
1986/09/19 817 820 807 807 235,000
1986/09/18 850 850 824 827 175,000
1986/09/17 822 830 822 827 135,000
1986/09/16 830 830 820 827 50,000
1986/09/12 800 830 800 830 148,000
1986/09/11 840 845 835 836 111,000
1986/09/10 850 854 845 845 173,000
1986/09/09 855 855 850 850 32,000
1986/09/08 855 858 850 855 56,000
1986/09/06 855 860 855 855 50,000
1986/09/05 861 862 850 858 116,000
1986/09/04 871 878 871 872 44,000
1986/09/03 900 901 888 890 156,000
1986/09/02 886 900 886 900 108,000
1986/09/01 880 899 880 880 43,000
1986/08/30 870 872 865 870 55,000
1986/08/29 868 868 855 855 77,000
1986/08/28 870 879 860 860 153,000
1986/08/27 845 845 820 830 190,000
1986/08/26 872 875 856 856 272,000
1986/08/25 860 879 860 870 69,000
1986/08/23 860 860 860 860 35,000
1986/08/22 870 880 850 860 137,000
1986/08/21 886 895 870 870 152,000
1986/08/20 911 915 880 885 82,000
1986/08/19 925 931 915 915 92,000
1986/08/18 915 925 904 921 152,000
1986/08/15 915 915 900 910 92,000
1986/08/14 911 915 890 910 74,000
1986/08/13 880 890 872 880 169,000
1986/08/12 877 890 871 880 163,000
1986/08/11 870 880 862 875 35,000
1986/08/08 871 880 870 880 83,000
1986/08/07 880 881 871 872 67,000
1986/08/06 875 895 873 881 123,000
1986/08/05 899 899 873 895 285,000
1986/08/04 905 910 900 900 106,000
1986/08/02 905 910 905 910 26,000
1986/08/01 920 940 903 920 197,000
1986/07/31 940 945 920 920 123,000
1986/07/30 950 955 934 940 144,000
1986/07/29 950 975 940 960 152,000
1986/07/28 940 950 931 931 97,000
1986/07/26 955 955 937 950 57,000
1986/07/25 980 985 955 968 104,000
1986/07/24 960 980 960 970 132,000
1986/07/23 955 960 948 955 272,000
1986/07/22 960 960 945 948 152,000
1986/07/21 995 1,010 945 950 148,000
1986/07/19 1,030 1,030 1,000 1,000 298,000
1986/07/18 1,020 1,020 998 1,020 556,000
1986/07/17 947 1,030 947 988 1,438,000
1986/07/16 948 951 940 951 163,000
1986/07/15 954 962 945 950 168,000
1986/07/14 960 975 955 955 143,000
1986/07/11 935 970 935 958 181,000
1986/07/10 950 950 931 935 190,000
1986/07/09 941 968 941 942 105,000
1986/07/08 935 960 930 950 118,000
1986/07/07 945 955 935 946 191,000
1986/07/05 920 925 915 915 160,000
1986/07/04 950 950 902 910 622,000
1986/07/03 965 970 955 970 122,000
1986/07/02 970 975 965 971 123,000
1986/07/01 979 980 970 975 90,000
1986/06/30 969 973 950 965 105,000
1986/06/28 960 970 950 970 161,000
1986/06/27 980 988 950 950 249,000
1986/06/26 990 999 980 990 148,000
1986/06/25 980 985 962 970 208,000
1986/06/24 999 1,000 975 975 162,000
1986/06/23 1,030 1,030 999 1,010 186,000
1986/06/21 1,040 1,040 1,020 1,030 191,000
1986/06/20 1,020 1,050 1,010 1,010 249,000
1986/06/19 1,000 1,020 1,000 1,000 298,000
1986/06/18 1,030 1,030 1,000 1,000 199,000
1986/06/17 1,050 1,070 1,020 1,020 500,000
1986/06/16 1,070 1,070 1,030 1,050 709,000
1986/06/13 1,010 1,060 1,010 1,050 832,000
1986/06/12 1,020 1,030 1,010 1,010 622,000
1986/06/11 1,010 1,020 999 1,000 354,000
1986/06/10 1,000 1,020 980 1,000 541,000
1986/06/09 1,070 1,070 1,020 1,020 565,000
1986/06/07 1,070 1,080 1,050 1,070 1,620,000
1986/06/06 1,010 1,050 1,000 1,050 1,584,000
1986/06/05 1,010 1,030 1,000 1,000 840,000
1986/06/04 982 1,030 980 995 2,280,000
1986/06/03 960 990 955 962 281,000
1986/06/02 957 960 952 959 264,000
1986/05/31 970 974 952 960 285,000
1986/05/30 990 990 972 977 560,000
1986/05/29 985 1,010 970 995 2,219,000
1986/05/28 965 1,000 961 998 4,556,000
1986/05/27 905 955 905 955 1,600,000
1986/05/26 912 912 896 905 213,000
1986/05/24 912 912 900 910 340,000
1986/05/23 884 907 880 905 378,000
1986/05/22 880 885 870 870 133,000
1986/05/21 875 885 871 885 173,000
1986/05/20 872 883 871 871 123,000
1986/05/19 878 878 869 878 104,000
1986/05/17 869 875 865 865 163,000
1986/05/16 880 895 870 870 225,000
1986/05/15 890 899 870 880 270,000
1986/05/14 904 904 891 900 269,000
1986/05/13 905 915 893 905 939,000
1986/05/12 910 919 900 900 1,119,000
1986/05/09 910 910 896 896 369,000
1986/05/08 905 917 890 910 845,000
1986/05/07 905 915 882 882 1,331,000
1986/05/06 888 895 880 895 506,000
1986/05/02 880 890 868 868 554,000
1986/05/01 841 875 840 874 354,000
1986/04/30 850 850 831 835 131,000
1986/04/28 835 843 830 839 103,000
1986/04/26 830 835 825 830 67,000
1986/04/25 825 835 825 825 205,000
1986/04/24 860 868 825 825 254,000
1986/04/23 816 850 816 850 280,000
1986/04/22 847 853 830 830 194,000
1986/04/21 860 860 845 847 182,000
1986/04/19 855 860 846 860 262,000
1986/04/18 824 855 824 855 146,000
1986/04/17 818 830 810 830 178,000
1986/04/16 820 830 805 805 221,000
1986/04/15 835 845 817 845 220,000
1986/04/14 865 865 828 835 137,000
1986/04/11 840 860 830 860 245,000
1986/04/10 817 831 817 820 164,000
1986/04/09 801 819 801 819 118,000
1986/04/08 818 818 798 808 318,000
1986/04/07 807 818 800 818 164,000
1986/04/05 797 815 797 797 250,000
1986/04/04 832 832 794 798 371,000
1986/04/03 842 842 800 820 258,000
1986/04/02 860 865 840 842 278,000
1986/04/01 880 894 863 870 288,000
1986/03/31 910 925 885 898 478,000
1986/03/29 872 905 872 905 361,000
1986/03/28 890 890 855 887 493,000
1986/03/27 920 923 869 870 750,000
1986/03/26 910 920 905 906 399,000
1986/03/25 927 940 910 911 761,000
1986/03/24 955 958 911 922 1,980,000
1986/03/22 905 969 900 960 2,665,000
1986/03/20 841 900 836 890 1,211,000
1986/03/19 875 875 840 840 368,000
1986/03/18 895 905 865 875 1,028,000
1986/03/17 895 896 865 880 416,000
1986/03/15 843 855 841 850 208,000
1986/03/14 856 860 835 845 378,000
1986/03/13 890 900 856 859 784,000
1986/03/12 900 904 875 880 1,874,000
1986/03/11 880 910 870 870 2,828,000
1986/03/10 850 860 831 858 451,000
1986/03/07 830 865 830 841 927,000
1986/03/06 820 830 812 825 386,000
1986/03/05 825 842 805 821 1,138,000
1986/03/04 835 844 821 836 702,000
1986/03/03 880 888 851 858 575,000
1986/03/01 875 885 860 870 732,000
1986/02/28 885 916 860 860 4,525,000
1986/02/27 840 878 831 855 3,354,000
1986/02/26 799 890 777 851 7,823,000
1986/02/25 716 799 710 799 4,252,000
1986/02/24 697 705 687 702 291,000
1986/02/22 705 710 686 697 270,000
1986/02/21 699 721 681 701 1,417,000
1986/02/20 685 700 680 692 652,000
1986/02/19 675 675 662 675 163,000
1986/02/18 675 675 665 670 95,000
1986/02/17 675 678 665 670 77,000
1986/02/15 675 675 670 673 43,000
1986/02/14 690 690 672 672 284,000
1986/02/13 700 702 661 685 879,000
1986/02/12 655 698 650 697 909,000
1986/02/10 653 654 641 641 48,000
1986/02/07 665 665 650 655 62,000
1986/02/06 665 665 655 656 30,000
1986/02/05 674 674 661 668 191,000
1986/02/04 670 670 660 661 162,000
1986/02/03 645 659 645 655 113,000
1986/02/01 641 641 636 640 146,000
1986/01/31 643 650 640 641 57,000
1986/01/30 649 655 641 653 141,000
1986/01/29 631 643 631 643 71,000
1986/01/28 635 639 631 631 114,000
1986/01/27 640 643 636 636 98,000
1986/01/25 640 640 635 637 87,000
1986/01/24 642 645 640 640 91,000
1986/01/23 642 643 640 640 103,000
1986/01/22 650 650 641 642 99,000
1986/01/21 660 670 641 641 109,000
1986/01/20 665 665 651 665 130,000
1986/01/18 670 670 663 670 88,000
1986/01/17 675 677 665 675 219,000
1986/01/16 674 690 674 680 1,007,000
1986/01/14 665 670 660 667 356,000
1986/01/13 670 675 652 670 279,000
1986/01/10 670 675 660 666 471,000
1986/01/09 650 670 647 666 660,000
1986/01/08 640 655 640 648 198,000
1986/01/07 643 655 640 648 91,000
1986/01/06 658 658 646 646 26,000
1986/01/04 659 659 650 659 60,000

このページの先頭へ