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
1989/12/29 2,470 2,520 2,450 2,520 194,000
1989/12/28 2,460 2,500 2,450 2,490 63,000
1989/12/27 2,520 2,520 2,440 2,440 326,000
1989/12/26 2,480 2,500 2,440 2,500 407,000
1989/12/25 2,480 2,480 2,470 2,480 58,000
1989/12/22 2,460 2,490 2,410 2,450 359,000
1989/12/21 2,480 2,500 2,450 2,450 269,000
1989/12/20 2,510 2,510 2,470 2,490 516,000
1989/12/19 2,520 2,540 2,490 2,510 169,000
1989/12/18 2,550 2,570 2,530 2,560 511,000
1989/12/15 2,530 2,560 2,530 2,530 496,000
1989/12/14 2,590 2,590 2,560 2,570 234,000
1989/12/13 2,590 2,630 2,580 2,600 381,000
1989/12/12 2,640 2,650 2,590 2,590 946,000
1989/12/11 2,630 2,680 2,610 2,610 2,585,000
1989/12/08 2,500 2,650 2,490 2,590 4,082,999
1989/12/07 2,550 2,580 2,510 2,530 560,000
1989/12/06 2,400 2,610 2,400 2,550 3,470,999
1989/12/05 2,400 2,400 2,380 2,400 183,000
1989/12/04 2,400 2,400 2,390 2,390 149,000
1989/12/01 2,390 2,400 2,380 2,390 88,000
1989/11/30 2,400 2,400 2,370 2,370 131,000
1989/11/29 2,360 2,400 2,360 2,400 155,000
1989/11/28 2,380 2,410 2,380 2,400 178,000
1989/11/27 2,420 2,420 2,380 2,400 250,000
1989/11/24 2,450 2,450 2,400 2,420 178,000
1989/11/22 2,440 2,450 2,410 2,450 266,000
1989/11/21 2,380 2,430 2,370 2,430 236,000
1989/11/20 2,370 2,390 2,360 2,380 62,000
1989/11/17 2,360 2,370 2,350 2,370 84,000
1989/11/16 2,370 2,410 2,350 2,370 344,000
1989/11/15 2,330 2,360 2,320 2,350 256,000
1989/11/14 2,300 2,330 2,280 2,330 378,000
1989/11/13 2,320 2,330 2,310 2,330 308,000
1989/11/10 2,340 2,340 2,320 2,320 160,000
1989/11/09 2,350 2,350 2,320 2,340 77,000
1989/11/08 2,310 2,380 2,300 2,350 250,000
1989/11/07 2,340 2,340 2,300 2,330 103,000
1989/11/06 2,310 2,350 2,310 2,350 64,000
1989/11/02 2,330 2,350 2,310 2,310 225,000
1989/11/01 2,330 2,350 2,310 2,310 232,000
1989/10/31 2,300 2,330 2,260 2,300 254,000
1989/10/30 2,370 2,380 2,280 2,300 208,000
1989/10/27 2,430 2,430 2,350 2,380 405,000
1989/10/26 2,490 2,510 2,410 2,470 254,000
1989/10/25 2,510 2,530 2,480 2,480 1,052,000
1989/10/24 2,420 2,500 2,400 2,470 805,000
1989/10/23 2,420 2,440 2,400 2,410 231,000
1989/10/20 2,350 2,390 2,350 2,390 144,000
1989/10/19 2,330 2,380 2,330 2,350 172,000
1989/10/18 2,320 2,350 2,300 2,300 243,000
1989/10/17 2,290 2,340 2,280 2,300 490,000
1989/10/16 2,260 2,300 2,260 2,300 195,000
1989/10/13 2,300 2,340 2,300 2,330 185,000
1989/10/12 2,360 2,380 2,280 2,310 338,000
1989/10/11 2,440 2,450 2,350 2,400 157,000
1989/10/09 2,400 2,460 2,400 2,440 268,000
1989/10/06 2,460 2,480 2,410 2,460 210,000
1989/10/05 2,480 2,480 2,410 2,410 383,000
1989/10/04 2,490 2,500 2,450 2,450 202,000
1989/10/03 2,500 2,530 2,500 2,500 319,000
1989/10/02 2,490 2,560 2,490 2,530 805,000
1989/09/29 2,550 2,550 2,460 2,490 700,000
1989/09/28 2,460 2,570 2,460 2,570 1,332,000
1989/09/27 2,470 2,510 2,450 2,460 968,000
1989/09/26 2,470 2,490 2,430 2,450 843,000
1989/09/25 2,400 2,430 2,360 2,390 348,000
1989/09/22 2,440 2,440 2,400 2,400 253,000
1989/09/21 2,450 2,450 2,370 2,420 539,000
1989/09/20 2,490 2,500 2,440 2,460 1,596,000
1989/09/19 2,410 2,480 2,380 2,460 4,993,999
1989/09/18 2,330 2,400 2,320 2,390 2,292,000
1989/09/14 2,230 2,340 2,220 2,310 1,989,000
1989/09/13 2,230 2,230 2,200 2,230 216,000
1989/09/12 2,220 2,250 2,210 2,250 241,000
1989/09/11 2,260 2,270 2,240 2,240 293,000
1989/09/08 2,230 2,300 2,210 2,250 390,000
1989/09/07 2,240 2,240 2,220 2,220 187,000
1989/09/06 2,250 2,270 2,230 2,240 168,000
1989/09/05 2,260 2,280 2,230 2,230 197,000
1989/09/04 2,260 2,280 2,260 2,260 111,000
1989/09/01 2,260 2,300 2,260 2,300 199,000
1989/08/31 2,280 2,320 2,280 2,280 288,000
1989/08/30 2,290 2,290 2,270 2,280 193,000
1989/08/29 2,280 2,300 2,260 2,300 206,000
1989/08/28 2,280 2,280 2,270 2,270 117,000
1989/08/25 2,280 2,300 2,260 2,260 144,000
1989/08/24 2,280 2,280 2,270 2,280 87,000
1989/08/23 2,290 2,300 2,260 2,260 230,000
1989/08/22 2,310 2,330 2,290 2,310 503,000
1989/08/21 2,250 2,310 2,230 2,310 445,000
1989/08/18 2,230 2,260 2,220 2,250 173,000
1989/08/17 2,220 2,230 2,210 2,230 154,000
1989/08/16 2,220 2,230 2,210 2,230 208,000
1989/08/15 2,230 2,240 2,220 2,230 102,000
1989/08/14 2,210 2,210 2,210 2,210 52,000
1989/08/11 2,220 2,240 2,220 2,220 146,000
1989/08/10 2,250 2,260 2,210 2,220 183,000
1989/08/09 2,220 2,260 2,220 2,230 277,000
1989/08/08 2,230 2,250 2,190 2,210 85,000
1989/08/07 2,220 2,260 2,200 2,250 121,000
1989/08/04 2,250 2,250 2,210 2,220 59,000
1989/08/03 2,280 2,280 2,210 2,260 122,000
1989/08/02 2,290 2,300 2,270 2,280 352,000
1989/08/01 2,300 2,300 2,270 2,290 90,000
1989/07/31 2,290 2,310 2,290 2,300 212,000
1989/07/28 2,300 2,320 2,290 2,310 304,000
1989/07/27 2,300 2,320 2,290 2,290 340,000
1989/07/26 2,360 2,370 2,290 2,300 579,000
1989/07/25 2,320 2,380 2,320 2,340 2,060,000
1989/07/24 2,230 2,340 2,220 2,330 899,000
1989/07/21 2,290 2,300 2,250 2,250 756,000
1989/07/20 2,320 2,340 2,270 2,300 1,845,000
1989/07/19 2,200 2,330 2,200 2,330 1,746,000
1989/07/18 2,190 2,200 2,160 2,190 363,000
1989/07/17 2,230 2,230 2,190 2,190 212,000
1989/07/14 2,240 2,250 2,220 2,230 466,000
1989/07/13 2,270 2,270 2,230 2,250 846,000
1989/07/12 2,240 2,290 2,240 2,270 3,431,999
1989/07/11 2,150 2,210 2,150 2,210 2,814,000
1989/07/10 2,150 2,180 2,140 2,150 1,042,000
1989/07/07 2,150 2,180 2,140 2,160 2,792,000
1989/07/06 2,160 2,170 2,120 2,140 2,156,000
1989/07/05 2,100 2,140 2,100 2,140 3,188,000
1989/07/04 2,040 2,090 2,010 2,080 1,395,000
1989/07/03 1,990 2,020 1,970 2,020 827,000
1989/06/30 2,050 2,050 1,990 2,000 696,000
1989/06/29 2,030 2,110 2,020 2,050 4,056,999
1989/06/28 2,030 2,030 1,960 1,990 746,000
1989/06/27 2,040 2,040 1,980 2,030 1,605,000
1989/06/26 1,900 1,960 1,900 1,950 670,000
1989/06/23 1,860 1,900 1,860 1,870 261,000
1989/06/22 1,910 1,920 1,850 1,850 237,000
1989/06/21 1,920 1,930 1,890 1,910 284,000
1989/06/20 1,900 1,910 1,870 1,910 484,000
1989/06/19 1,830 1,880 1,810 1,860 332,000
1989/06/16 1,790 1,810 1,780 1,800 183,000
1989/06/15 1,800 1,800 1,780 1,790 53,000
1989/06/14 1,810 1,810 1,740 1,800 179,000
1989/06/13 1,850 1,850 1,810 1,810 212,000
1989/06/12 1,870 1,870 1,850 1,850 69,000
1989/06/09 1,880 1,900 1,870 1,870 108,000
1989/06/08 1,900 1,900 1,870 1,900 153,000
1989/06/07 1,870 1,910 1,870 1,870 223,000
1989/06/06 1,860 1,880 1,850 1,860 217,000
1989/06/05 1,950 1,950 1,890 1,890 375,000
1989/06/02 1,950 2,010 1,920 1,940 1,008,000
1989/06/01 1,970 1,980 1,930 1,930 339,000
1989/05/31 1,950 2,000 1,930 1,960 1,156,000
1989/05/30 1,940 1,960 1,900 1,920 538,000
1989/05/29 1,980 1,980 1,920 1,930 210,000
1989/05/26 2,000 2,000 1,950 1,980 573,000
1989/05/25 1,970 2,010 1,960 1,980 1,549,000
1989/05/24 1,870 1,940 1,870 1,940 453,000
1989/05/23 1,870 1,880 1,850 1,860 203,000
1989/05/22 1,930 1,940 1,900 1,900 163,000
1989/05/19 1,870 1,960 1,870 1,950 459,000
1989/05/18 1,890 1,930 1,870 1,890 176,000
1989/05/17 1,880 1,950 1,880 1,900 424,000
1989/05/16 1,890 1,900 1,870 1,870 155,000
1989/05/15 1,910 1,910 1,890 1,890 111,000
1989/05/12 1,980 1,980 1,930 1,930 407,000
1989/05/11 1,980 2,000 1,950 1,980 2,159,000
1989/05/10 1,870 1,920 1,870 1,880 896,000
1989/05/09 1,860 1,900 1,860 1,870 266,000
1989/05/08 1,870 1,870 1,840 1,850 98,000
1989/05/02 1,850 1,910 1,820 1,910 241,000
1989/05/01 1,870 1,870 1,800 1,850 202,000
1989/04/28 1,870 1,880 1,840 1,850 327,000
1989/04/27 1,820 1,890 1,820 1,890 287,000
1989/04/26 1,820 1,850 1,820 1,840 257,000
1989/04/25 1,800 1,840 1,780 1,820 284,000
1989/04/24 1,850 1,870 1,770 1,830 290,000
1989/04/21 1,860 1,960 1,860 1,870 2,084,000
1989/04/20 1,870 1,940 1,830 1,920 2,677,000
1989/04/19 1,820 1,910 1,770 1,860 4,773,999
1989/04/18 1,730 1,900 1,730 1,790 6,373,999
1989/04/17 1,650 1,740 1,650 1,720 3,213,000
1989/04/14 1,550 1,620 1,550 1,600 512,000
1989/04/13 1,570 1,570 1,550 1,550 188,000
1989/04/12 1,560 1,570 1,550 1,560 69,000
1989/04/11 1,550 1,560 1,540 1,550 31,000
1989/04/10 1,550 1,570 1,530 1,540 58,000
1989/04/07 1,580 1,590 1,570 1,570 83,000
1989/04/06 1,590 1,610 1,580 1,580 136,000
1989/04/05 1,600 1,630 1,580 1,610 121,000
1989/04/04 1,610 1,620 1,590 1,610 176,000
1989/04/03 1,620 1,630 1,590 1,610 199,000
1989/03/31 1,580 1,620 1,560 1,620 203,000
1989/03/30 1,520 1,600 1,520 1,570 194,000
1989/03/29 1,540 1,560 1,500 1,500 66,000
1989/03/28 1,520 1,520 1,480 1,520 92,000
1989/03/27 1,530 1,530 1,450 1,450 492,000
1989/03/24 1,530 1,590 1,530 1,550 218,000
1989/03/23 1,560 1,560 1,530 1,550 310,000
1989/03/22 1,580 1,590 1,550 1,580 276,000
1989/03/20 1,530 1,590 1,530 1,570 301,000
1989/03/17 1,620 1,640 1,570 1,570 143,000
1989/03/16 1,620 1,630 1,610 1,610 219,000
1989/03/15 1,630 1,640 1,610 1,610 359,000
1989/03/14 1,690 1,690 1,610 1,650 462,000
1989/03/13 1,700 1,730 1,660 1,700 3,646,999
1989/03/10 1,470 1,620 1,470 1,620 1,187,000
1989/03/09 1,540 1,540 1,460 1,460 78,000
1989/03/08 1,490 1,540 1,490 1,540 126,000
1989/03/07 1,490 1,500 1,490 1,500 74,000
1989/03/06 1,530 1,530 1,490 1,520 70,000
1989/03/03 1,520 1,560 1,520 1,520 44,000
1989/03/02 1,560 1,560 1,520 1,540 55,000
1989/03/01 1,560 1,570 1,520 1,570 130,000
1989/02/28 1,560 1,580 1,560 1,570 217,000
1989/02/27 1,490 1,600 1,490 1,570 402,000
1989/02/23 1,500 1,550 1,500 1,520 150,000
1989/02/22 1,550 1,570 1,470 1,480 655,000
1989/02/21 1,580 1,600 1,570 1,570 129,000
1989/02/20 1,610 1,620 1,580 1,580 148,000
1989/02/17 1,600 1,640 1,600 1,600 249,000
1989/02/16 1,640 1,640 1,600 1,600 362,000
1989/02/15 1,610 1,620 1,600 1,610 205,000
1989/02/14 1,580 1,670 1,570 1,630 1,040,000
1989/02/13 1,590 1,600 1,570 1,570 302,000
1989/02/10 1,560 1,620 1,550 1,600 1,177,000
1989/02/09 1,520 1,570 1,500 1,560 769,000
1989/02/08 1,510 1,520 1,500 1,500 249,000
1989/02/07 1,520 1,530 1,500 1,500 171,000
1989/02/06 1,500 1,520 1,490 1,510 267,000
1989/02/03 1,490 1,500 1,480 1,500 304,000
1989/02/02 1,470 1,480 1,460 1,480 165,000
1989/02/01 1,460 1,470 1,460 1,470 145,000
1989/01/31 1,480 1,480 1,440 1,440 160,000
1989/01/30 1,490 1,490 1,470 1,470 65,000
1989/01/28 1,490 1,500 1,480 1,490 239,000
1989/01/27 1,460 1,480 1,460 1,470 280,000
1989/01/26 1,460 1,460 1,440 1,450 107,000
1989/01/25 1,450 1,460 1,440 1,450 156,000
1989/01/24 1,440 1,450 1,430 1,450 188,000
1989/01/23 1,440 1,450 1,430 1,440 123,000
1989/01/20 1,440 1,450 1,430 1,440 200,000
1989/01/19 1,460 1,470 1,440 1,440 324,000
1989/01/18 1,400 1,470 1,400 1,460 940,000
1989/01/17 1,390 1,390 1,370 1,390 186,000
1989/01/13 1,380 1,380 1,370 1,380 211,000
1989/01/12 1,370 1,390 1,360 1,370 243,000
1989/01/11 1,380 1,380 1,370 1,370 119,000
1989/01/10 1,330 1,380 1,330 1,380 188,000
1989/01/09 1,310 1,340 1,310 1,330 71,000
1989/01/06 1,320 1,330 1,310 1,310 159,000
1989/01/05 1,340 1,340 1,310 1,310 112,000
1989/01/04 1,340 1,340 1,320 1,340 33,000

このページの先頭へ