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
1993/12/30 2,140 2,150 2,140 2,150 5,000
1993/12/29 2,130 2,130 2,090 2,090 5,000
1993/12/28 2,090 2,150 2,090 2,140 13,000
1993/12/27 2,080 2,080 2,070 2,070 4,000
1993/12/24 2,080 2,080 2,080 2,080 1,000
1993/12/22 2,040 2,080 2,040 2,080 5,000
1993/12/21 1,980 1,990 1,980 1,990 4,000
1993/12/20 2,040 2,050 1,980 1,980 5,000
1993/12/17 2,050 2,050 2,050 2,050 3,000
1993/12/16 2,070 2,080 2,050 2,050 6,000
1993/12/15 2,050 2,050 2,050 2,050 2,000
1993/12/14 2,050 2,050 2,030 2,050 4,000
1993/12/13 2,050 2,050 2,050 2,050 4,000
1993/12/10 2,000 2,050 2,000 2,050 7,000
1993/12/09 1,950 2,000 1,950 1,990 7,000
1993/12/08 1,980 1,980 1,900 1,900 23,000
1993/12/07 1,950 2,020 1,950 2,020 6,000
1993/12/06 2,060 2,060 1,970 1,970 6,000
1993/12/03 1,940 2,000 1,940 2,000 8,000
1993/12/02 1,970 2,000 1,960 1,960 24,000
1993/12/01 1,910 1,980 1,910 1,980 29,000
1993/11/30 1,820 1,880 1,820 1,880 513,000
1993/11/29 1,950 1,960 1,870 1,890 17,000
1993/11/26 2,070 2,080 1,950 1,960 14,000
1993/11/25 2,080 2,130 2,080 2,130 5,000
1993/11/24 2,150 2,200 2,140 2,140 21,000
1993/11/22 2,240 2,240 2,160 2,160 18,000
1993/11/19 2,260 2,290 2,210 2,280 14,000
1993/11/18 2,240 2,280 2,240 2,280 17,000
1993/11/17 2,230 2,240 2,220 2,240 3,000
1993/11/16 2,210 2,260 2,210 2,260 13,000
1993/11/15 2,280 2,280 2,200 2,210 10,000
1993/11/12 2,180 2,240 2,180 2,240 10,000
1993/11/11 2,190 2,190 2,180 2,180 13,000
1993/11/10 2,190 2,200 2,170 2,170 6,000
1993/11/09 2,200 2,200 2,170 2,190 8,000
1993/11/08 2,180 2,210 2,180 2,190 10,000
1993/11/05 2,230 2,230 2,180 2,180 13,000
1993/11/04 2,270 2,280 2,230 2,230 14,000
1993/11/02 2,250 2,280 2,250 2,270 16,000
1993/11/01 2,270 2,270 2,250 2,250 13,000
1993/10/29 2,250 2,250 2,240 2,250 7,000
1993/10/28 2,240 2,240 2,210 2,230 5,000
1993/10/27 2,210 2,210 2,200 2,200 4,000
1993/10/26 2,270 2,270 2,230 2,230 11,000
1993/10/25 2,200 2,290 2,200 2,290 11,000
1993/10/22 2,200 2,230 2,200 2,210 20,000
1993/10/21 2,210 2,210 2,200 2,200 5,000
1993/10/20 2,240 2,250 2,210 2,240 11,000
1993/10/19 2,260 2,260 2,240 2,240 256,000
1993/10/18 2,280 2,280 2,270 2,270 8,000
1993/10/15 2,280 2,280 2,280 2,280 3,000
1993/10/14 2,280 2,280 2,280 2,280 1,000
1993/10/13 2,280 2,280 2,280 2,280 4,000
1993/10/12 2,280 2,300 2,280 2,300 7,000
1993/10/08 2,220 2,270 2,220 2,270 7,000
1993/10/07 2,210 2,210 2,200 2,200 11,000
1993/10/06 2,210 2,240 2,210 2,240 5,000
1993/10/05 2,240 2,240 2,220 2,220 10,000
1993/10/04 2,290 2,290 2,260 2,260 18,000
1993/10/01 2,300 2,350 2,300 2,300 19,000
1993/09/30 2,310 2,340 2,310 2,320 11,000
1993/09/29 2,310 2,310 2,310 2,310 10,000
1993/09/28 2,270 2,320 2,270 2,310 14,000
1993/09/27 2,280 2,290 2,280 2,290 3,000
1993/09/24 2,230 2,250 2,220 2,250 10,000
1993/09/22 2,210 2,220 2,180 2,220 7,000
1993/09/21 2,210 2,240 2,210 2,240 16,000
1993/09/20 2,260 2,260 2,230 2,230 2,000
1993/09/17 2,310 2,320 2,260 2,260 10,000
1993/09/16 2,300 2,350 2,280 2,350 14,000
1993/09/14 2,290 2,290 2,290 2,290 2,000
1993/09/13 2,280 2,310 2,280 2,300 44,000
1993/09/10 2,230 2,290 2,230 2,280 16,000
1993/09/09 2,190 2,190 2,190 2,190 5,000
1993/09/08 2,190 2,210 2,180 2,180 3,000
1993/09/07 2,210 2,210 2,210 2,210 9,000
1993/09/06 2,240 2,250 2,240 2,250 7,000
1993/09/03 2,240 2,250 2,240 2,250 2,000
1993/09/02 2,220 2,250 2,220 2,250 18,000
1993/09/01 2,220 2,250 2,220 2,250 12,000
1993/08/31 2,200 2,250 2,200 2,250 21,000
1993/08/30 2,130 2,180 2,130 2,170 7,000
1993/08/27 2,160 2,160 2,160 2,160 2,000
1993/08/26 2,160 2,160 2,160 2,160 2,000
1993/08/25 2,140 2,160 2,140 2,160 11,000
1993/08/24 2,140 2,140 2,140 2,140 5,000
1993/08/23 2,100 2,100 2,100 2,100 1,000
1993/08/20 2,120 2,120 2,100 2,100 10,000
1993/08/19 2,160 2,160 2,100 2,120 148,000
1993/08/18 2,180 2,190 2,160 2,160 207,000
1993/08/17 2,190 2,200 2,150 2,180 217,000
1993/08/16 2,180 2,180 2,180 2,180 4,000
1993/08/13 2,170 2,180 2,160 2,180 5,000
1993/08/12 2,170 2,170 2,170 2,170 4,000
1993/08/11 2,120 2,150 2,120 2,150 4,000
1993/08/10 2,090 2,100 2,090 2,100 4,000
1993/08/09 2,070 2,100 2,070 2,100 6,000
1993/08/06 2,080 2,090 2,080 2,090 5,000
1993/08/05 2,090 2,090 2,070 2,080 9,000
1993/08/04 2,030 2,060 2,030 2,060 5,000
1993/08/03 2,020 2,050 2,020 2,040 14,000
1993/08/02 2,030 2,030 2,020 2,020 11,000
1993/07/30 1,980 2,000 1,980 2,000 11,000
1993/07/29 1,950 1,950 1,950 1,950 3,000
1993/07/28 1,910 1,920 1,910 1,920 6,000
1993/07/27 1,900 1,900 1,900 1,900 2,000
1993/07/26 1,890 1,890 1,890 1,890 4,000
1993/07/23 1,930 1,940 1,910 1,930 136,000
1993/07/22 1,920 1,950 1,920 1,950 2,000
1993/07/21 1,910 1,950 1,900 1,950 8,000
1993/07/20 1,920 1,930 1,900 1,930 3,000
1993/07/19 1,910 1,910 1,880 1,900 5,000
1993/07/16 1,920 1,950 1,920 1,950 7,000
1993/07/15 1,980 1,980 1,970 1,970 4,000
1993/07/14 1,960 1,960 1,960 1,960 6,000
1993/07/13 1,980 1,990 1,940 1,940 37,000
1993/07/12 1,980 1,980 1,960 1,960 4,000
1993/07/09 1,930 1,960 1,930 1,960 16,000
1993/07/08 1,870 1,870 1,870 1,870 1,000
1993/07/07 1,860 1,880 1,860 1,880 22,000
1993/07/06 1,900 1,910 1,860 1,910 7,000
1993/07/05 1,870 1,870 1,850 1,850 4,000
1993/07/02 1,910 1,910 1,910 1,910 2,000
1993/07/01 1,890 1,900 1,880 1,880 25,000
1993/06/30 1,900 1,900 1,880 1,880 4,000
1993/06/29 1,910 1,910 1,880 1,880 5,000
1993/06/28 1,930 1,980 1,920 1,970 7,000
1993/06/25 1,900 1,900 1,870 1,880 5,000
1993/06/24 1,900 1,920 1,880 1,880 12,000
1993/06/23 1,850 1,870 1,840 1,870 7,000
1993/06/22 1,830 1,890 1,820 1,890 8,000
1993/06/21 1,850 1,850 1,820 1,820 6,000
1993/06/18 1,880 1,880 1,880 1,880 6,000
1993/06/17 1,820 1,850 1,820 1,850 2,000
1993/06/16 1,840 1,840 1,810 1,810 10,000
1993/06/15 1,950 1,950 1,900 1,900 8,000
1993/06/14 1,960 1,960 1,950 1,950 3,000
1993/06/11 1,960 1,960 1,950 1,960 7,000
1993/06/10 1,960 1,960 1,950 1,950 11,000
1993/06/08 1,980 1,980 1,980 1,980 8,000
1993/06/07 2,000 2,000 1,960 1,960 6,000
1993/06/04 2,020 2,020 1,970 1,970 7,000
1993/06/03 2,000 2,010 2,000 2,010 6,000
1993/06/02 1,980 2,010 1,970 2,010 10,000
1993/06/01 1,970 1,970 1,970 1,970 1,000
1993/05/31 2,010 2,010 1,980 1,980 29,000
1993/05/28 2,030 2,030 2,000 2,000 11,000
1993/05/27 2,040 2,040 2,020 2,030 11,000
1993/05/26 2,100 2,100 2,070 2,070 5,000
1993/05/25 2,120 2,120 2,090 2,090 5,000
1993/05/24 2,160 2,160 2,130 2,130 11,000
1993/05/21 2,150 2,150 2,150 2,150 1,000
1993/05/20 2,190 2,200 2,160 2,160 6,000
1993/05/19 2,160 2,180 2,160 2,170 8,000
1993/05/18 2,180 2,180 2,150 2,150 2,000
1993/05/17 2,170 2,170 2,170 2,170 6,000
1993/05/14 2,180 2,200 2,170 2,170 8,000
1993/05/13 2,180 2,180 2,170 2,170 2,000
1993/05/12 2,180 2,180 2,170 2,170 4,000
1993/05/11 2,160 2,180 2,160 2,170 9,000
1993/05/10 2,140 2,160 2,140 2,160 3,000
1993/05/07 2,180 2,180 2,180 2,180 5,000
1993/05/06 2,240 2,240 2,180 2,180 7,000
1993/04/30 2,210 2,210 2,210 2,210 2,000
1993/04/28 2,240 2,250 2,240 2,250 5,000
1993/04/27 2,150 2,150 2,150 2,150 2,000
1993/04/26 2,130 2,140 2,130 2,140 9,000
1993/04/23 2,100 2,120 2,100 2,120 6,000
1993/04/22 2,140 2,140 2,100 2,100 14,000
1993/04/21 2,160 2,160 2,130 2,140 89,000
1993/04/20 2,160 2,200 2,160 2,160 5,000
1993/04/19 2,200 2,200 2,160 2,200 7,000
1993/04/16 2,190 2,200 2,190 2,190 18,000
1993/04/15 2,190 2,220 2,180 2,220 6,000
1993/04/14 2,180 2,220 2,170 2,220 12,000
1993/04/13 2,160 2,200 2,160 2,200 25,000
1993/04/12 2,180 2,180 2,140 2,150 19,000
1993/04/09 2,170 2,200 2,170 2,190 9,000
1993/04/08 2,180 2,190 2,130 2,190 12,000
1993/04/07 2,180 2,240 2,180 2,210 28,000
1993/04/06 2,230 2,230 2,200 2,200 37,000
1993/04/05 2,240 2,270 2,240 2,240 55,000
1993/04/02 2,080 2,200 2,080 2,200 11,000
1993/04/01 1,980 2,000 1,980 1,980 17,000
1993/03/31 2,020 2,020 1,950 1,950 10,000
1993/03/30 2,070 2,070 2,030 2,030 21,000
1993/03/29 2,090 2,090 2,070 2,080 219,000
1993/03/26 1,980 2,050 1,980 2,050 17,000
1993/03/25 1,950 1,970 1,950 1,950 16,000
1993/03/24 1,940 1,970 1,940 1,960 14,000
1993/03/23 2,000 2,000 1,930 1,930 351,000
1993/03/22 2,010 2,010 2,000 2,000 351,000
1993/03/19 1,990 2,000 1,980 2,000 1,512,000
1993/03/18 1,970 2,020 1,970 2,010 37,000
1993/03/17 1,940 1,970 1,940 1,970 30,000
1993/03/16 1,930 1,950 1,930 1,940 33,000
1993/03/15 1,920 1,940 1,920 1,940 30,000
1993/03/12 1,920 1,930 1,920 1,920 266,000
1993/03/11 1,910 1,930 1,910 1,920 301,000
1993/03/10 1,910 1,910 1,890 1,910 6,000
1993/03/09 1,920 1,920 1,900 1,910 5,000
1993/03/08 1,880 1,930 1,880 1,910 29,000
1993/03/05 1,880 1,880 1,880 1,880 2,000
1993/03/04 1,870 1,880 1,870 1,880 3,000
1993/03/03 1,910 1,910 1,900 1,900 2,000
1993/03/02 1,910 1,910 1,910 1,910 2,000
1993/03/01 1,950 1,950 1,910 1,910 2,000
1993/02/26 1,880 1,900 1,880 1,900 4,000
1993/02/25 1,870 1,900 1,870 1,900 2,000
1993/02/24 1,890 1,900 1,890 1,900 3,000
1993/02/23 1,860 1,880 1,860 1,880 2,000
1993/02/22 1,860 1,860 1,860 1,860 1,000
1993/02/19 1,860 1,860 1,860 1,860 1,000
1993/02/18 1,860 1,870 1,860 1,860 9,000
1993/02/17 1,800 1,830 1,800 1,830 3,000
1993/02/16 1,810 1,840 1,810 1,810 4,000
1993/02/15 1,760 1,800 1,750 1,800 7,000
1993/02/12 1,760 1,760 1,750 1,750 2,000
1993/02/10 1,760 1,780 1,760 1,780 2,000
1993/02/09 1,790 1,790 1,770 1,770 3,000
1993/02/08 1,790 1,790 1,770 1,770 14,000
1993/02/05 1,800 1,810 1,800 1,810 5,000
1993/02/04 1,800 1,820 1,800 1,810 8,000
1993/02/03 1,800 1,840 1,800 1,840 11,000
1993/02/02 1,800 1,830 1,800 1,800 108,000
1993/02/01 1,800 1,800 1,800 1,800 1,000
1993/01/29 1,780 1,800 1,780 1,800 12,000
1993/01/28 1,770 1,810 1,770 1,810 36,000
1993/01/27 1,710 1,710 1,710 1,710 3,000
1993/01/26 1,720 1,720 1,680 1,680 111,000
1993/01/25 1,700 1,700 1,690 1,690 3,000
1993/01/22 1,730 1,740 1,700 1,700 568,000
1993/01/21 1,750 1,750 1,730 1,730 7,000
1993/01/20 1,760 1,760 1,760 1,760 2,000
1993/01/19 1,750 1,750 1,750 1,750 2,000
1993/01/18 1,780 1,780 1,780 1,780 1,000
1993/01/14 1,800 1,800 1,800 1,800 1,000
1993/01/13 1,810 1,810 1,800 1,810 149,000
1993/01/12 1,790 1,800 1,790 1,800 6,000
1993/01/11 1,830 1,830 1,790 1,790 267,000
1993/01/08 1,850 1,850 1,850 1,850 3,000
1993/01/07 1,840 1,870 1,840 1,850 16,000
1993/01/06 1,840 1,840 1,840 1,840 1,000
1993/01/05 1,860 1,860 1,860 1,860 1,000
1993/01/04 1,870 1,870 1,870 1,870 1,000

このページの先頭へ