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
1997/12/30 635 635 635 635 8,000
1997/12/29 659 659 659 659 3,000
1997/12/26 620 635 620 635 64,000
1997/12/25 625 635 625 635 4,000
1997/12/24 546 585 546 585 5,000
1997/12/22 629 629 545 545 11,000
1997/12/19 639 639 600 624 8,000
1997/12/18 650 650 645 645 4,000
1997/12/17 618 649 618 648 12,000
1997/12/16 604 615 601 615 5,000
1997/12/15 647 647 647 647 7,000
1997/12/12 624 624 605 605 99,000
1997/12/11 594 630 594 630 26,000
1997/12/10 581 581 560 575 22,000
1997/12/09 606 618 589 589 20,000
1997/12/08 670 670 606 606 5,000
1997/12/05 711 715 711 715 2,000
1997/12/04 765 765 755 755 2,000
1997/12/03 795 795 795 795 1,000
1997/12/02 820 820 818 818 5,000
1997/12/01 825 825 825 825 2,000
1997/11/28 850 850 850 850 1,000
1997/11/27 830 838 817 830 59,000
1997/11/26 840 840 840 840 14,000
1997/11/25 820 840 820 835 148,000
1997/11/21 850 853 841 845 55,000
1997/11/20 835 835 835 835 7,000
1997/11/19 820 825 810 820 90,000
1997/11/18 836 836 836 836 6,000
1997/11/17 810 885 810 885 6,000
1997/11/14 807 810 790 790 262,000
1997/11/13 802 810 800 803 140,000
1997/11/12 850 850 828 835 137,000
1997/11/11 865 870 865 870 3,000
1997/11/10 880 881 880 880 11,000
1997/11/07 900 900 900 900 1,000
1997/11/06 868 905 868 900 8,000
1997/11/05 875 875 850 855 7,000
1997/11/04 860 860 845 860 7,000
1997/10/31 856 856 856 856 4,000
1997/10/30 857 857 840 840 6,000
1997/10/29 850 880 850 880 78,000
1997/10/28 830 830 815 820 90,000
1997/10/27 860 860 860 860 10,000
1997/10/24 831 846 831 846 5,000
1997/10/23 865 865 861 861 129,000
1997/10/22 860 860 860 860 1,000
1997/10/21 850 850 850 850 3,000
1997/10/20 860 861 850 850 4,000
1997/10/17 865 868 865 868 5,000
1997/10/16 870 874 864 874 5,000
1997/10/15 890 892 890 892 5,000
1997/10/14 835 835 835 835 1,000
1997/10/13 825 825 820 821 4,000
1997/10/09 816 816 816 816 3,000
1997/10/08 825 830 815 815 20,000
1997/10/07 815 825 815 815 10,000
1997/10/06 788 788 787 787 4,000
1997/10/03 777 780 777 780 12,000
1997/10/02 780 780 780 780 7,000
1997/10/01 880 880 880 880 4,000
1997/09/30 975 976 950 950 8,000
1997/09/29 990 990 980 980 3,000
1997/09/26 1,000 1,000 1,000 1,000 1,000
1997/09/25 990 995 990 990 7,000
1997/09/24 999 1,010 999 1,000 19,000
1997/09/22 994 994 980 980 8,000
1997/09/19 1,000 1,010 997 1,010 22,000
1997/09/18 1,050 1,050 1,020 1,020 12,000
1997/09/17 1,130 1,130 986 986 10,000
1997/09/16 1,150 1,150 1,140 1,140 7,000
1997/09/12 1,150 1,160 1,150 1,150 42,000
1997/09/11 1,180 1,180 1,130 1,140 10,000
1997/09/10 1,180 1,190 1,180 1,190 9,000
1997/09/09 1,170 1,180 1,160 1,180 36,000
1997/09/08 1,160 1,170 1,160 1,170 3,000
1997/09/05 1,160 1,170 1,160 1,170 4,000
1997/09/04 1,200 1,200 1,150 1,160 184,000
1997/09/03 1,150 1,190 1,150 1,190 12,000
1997/09/02 1,160 1,180 1,160 1,180 7,000
1997/09/01 1,160 1,170 1,130 1,130 9,000
1997/08/29 1,160 1,190 1,150 1,170 9,000
1997/08/28 1,170 1,170 1,140 1,140 7,000
1997/08/27 1,160 1,160 1,160 1,160 1,000
1997/08/26 1,200 1,210 1,170 1,200 14,000
1997/08/25 1,180 1,180 1,180 1,180 1,000
1997/08/22 1,120 1,140 1,120 1,140 5,000
1997/08/21 1,180 1,180 1,180 1,180 1,000
1997/08/20 1,160 1,180 1,150 1,180 12,000
1997/08/19 1,170 1,170 1,160 1,160 6,000
1997/08/18 1,170 1,170 1,170 1,170 1,000
1997/08/15 1,180 1,180 1,170 1,170 3,000
1997/08/14 1,160 1,170 1,160 1,170 7,000
1997/08/13 1,170 1,170 1,150 1,150 4,000
1997/08/12 1,160 1,170 1,160 1,170 5,000
1997/08/11 1,140 1,140 1,120 1,120 11,000
1997/08/08 1,140 1,140 1,140 1,140 2,000
1997/08/07 1,170 1,180 1,150 1,160 22,000
1997/08/06 1,120 1,150 1,120 1,150 7,000
1997/08/05 1,120 1,140 1,120 1,120 6,000
1997/08/04 1,100 1,110 1,100 1,110 6,000
1997/08/01 1,110 1,110 1,080 1,080 12,000
1997/07/31 1,150 1,150 1,130 1,130 12,000
1997/07/30 1,160 1,160 1,160 1,160 4,000
1997/07/29 1,200 1,200 1,200 1,200 3,000
1997/07/28 1,170 1,210 1,170 1,210 14,000
1997/07/25 1,160 1,160 1,140 1,140 8,000
1997/07/24 1,170 1,180 1,170 1,180 8,000
1997/07/23 1,150 1,170 1,150 1,170 95,000
1997/07/22 1,150 1,150 1,130 1,130 11,000
1997/07/18 1,140 1,150 1,140 1,140 7,000
1997/07/17 1,170 1,170 1,150 1,150 7,000
1997/07/16 1,180 1,190 1,170 1,190 6,000
1997/07/15 1,200 1,200 1,170 1,170 122,000
1997/07/14 1,210 1,210 1,200 1,210 4,000
1997/07/11 1,210 1,210 1,200 1,210 3,000
1997/07/10 1,220 1,230 1,210 1,210 140,000
1997/07/09 1,210 1,210 1,210 1,210 2,000
1997/07/08 1,200 1,210 1,200 1,210 7,000
1997/07/07 1,190 1,200 1,190 1,200 4,000
1997/07/04 1,200 1,210 1,200 1,210 14,000
1997/07/03 1,220 1,220 1,220 1,220 4,000
1997/07/02 1,240 1,250 1,240 1,240 33,000
1997/07/01 1,260 1,260 1,230 1,240 37,000
1997/06/30 1,250 1,260 1,240 1,260 25,000
1997/06/27 1,230 1,260 1,210 1,260 9,000
1997/06/26 1,240 1,250 1,210 1,230 48,000
1997/06/25 1,210 1,220 1,200 1,200 42,000
1997/06/24 1,210 1,210 1,210 1,210 14,000
1997/06/23 1,240 1,240 1,220 1,230 9,000
1997/06/20 1,250 1,250 1,250 1,250 5,000
1997/06/19 1,250 1,260 1,240 1,240 114,000
1997/06/18 1,270 1,270 1,250 1,250 4,000
1997/06/17 1,280 1,280 1,260 1,260 26,000
1997/06/16 1,250 1,250 1,250 1,250 1,000
1997/06/13 1,270 1,270 1,270 1,270 60,000
1997/06/12 1,250 1,250 1,250 1,250 1,000
1997/06/11 1,260 1,260 1,260 1,260 4,000
1997/06/10 1,250 1,280 1,250 1,280 3,000
1997/06/09 1,260 1,270 1,240 1,240 8,000
1997/06/06 1,290 1,290 1,270 1,270 4,000
1997/06/05 1,300 1,300 1,300 1,300 1,000
1997/06/04 1,310 1,310 1,300 1,300 7,000
1997/06/03 1,300 1,300 1,300 1,300 5,000
1997/06/02 1,260 1,280 1,260 1,270 57,000
1997/05/30 1,270 1,270 1,260 1,260 15,000
1997/05/29 1,300 1,300 1,270 1,270 2,000
1997/05/28 1,350 1,350 1,350 1,350 1,000
1997/05/27 1,360 1,360 1,350 1,350 19,000
1997/05/26 1,360 1,360 1,340 1,360 10,000
1997/05/23 1,360 1,360 1,360 1,360 3,000
1997/05/22 1,290 1,290 1,280 1,280 2,000
1997/05/21 1,290 1,300 1,280 1,290 13,000
1997/05/20 1,310 1,310 1,260 1,260 7,000
1997/05/19 1,300 1,350 1,300 1,320 5,000
1997/05/16 1,300 1,300 1,300 1,300 1,000
1997/05/15 1,280 1,290 1,270 1,290 7,000
1997/05/14 1,290 1,290 1,280 1,280 3,000
1997/05/13 1,290 1,320 1,290 1,310 8,000
1997/05/12 1,250 1,290 1,250 1,290 3,000
1997/05/09 1,260 1,260 1,250 1,250 6,000
1997/05/08 1,250 1,280 1,250 1,250 7,000
1997/05/07 1,270 1,290 1,260 1,290 7,000
1997/05/06 1,310 1,330 1,300 1,300 13,000
1997/05/02 1,300 1,300 1,300 1,300 4,000
1997/05/01 1,300 1,310 1,280 1,300 7,000
1997/04/30 1,300 1,300 1,300 1,300 5,000
1997/04/28 1,310 1,380 1,300 1,300 12,000
1997/04/25 1,280 1,300 1,270 1,290 10,000
1997/04/24 1,390 1,390 1,320 1,330 7,000
1997/04/23 1,380 1,390 1,380 1,390 13,000
1997/04/22 1,400 1,400 1,380 1,380 67,000
1997/04/21 1,370 1,380 1,370 1,380 7,000
1997/04/18 1,350 1,370 1,340 1,370 6,000
1997/04/17 1,340 1,350 1,340 1,350 4,000
1997/04/16 1,320 1,320 1,290 1,290 13,000
1997/04/15 1,300 1,330 1,300 1,330 9,000
1997/04/14 1,270 1,270 1,270 1,270 3,000
1997/04/11 1,250 1,250 1,250 1,250 1,000
1997/04/10 1,160 1,200 1,150 1,170 30,000
1997/04/09 1,210 1,210 1,150 1,170 10,000
1997/04/08 1,270 1,270 1,220 1,220 8,000
1997/04/07 1,330 1,330 1,290 1,290 4,000
1997/04/04 1,380 1,380 1,360 1,360 5,000
1997/04/03 1,380 1,390 1,380 1,390 13,000
1997/04/02 1,330 1,380 1,330 1,380 7,000
1997/04/01 1,330 1,350 1,320 1,350 4,000
1997/03/31 1,360 1,370 1,350 1,350 36,000
1997/03/28 1,350 1,360 1,350 1,360 2,000
1997/03/27 1,370 1,370 1,360 1,360 12,000
1997/03/26 1,350 1,350 1,320 1,350 8,000
1997/03/25 1,370 1,370 1,360 1,360 12,000
1997/03/24 1,350 1,380 1,350 1,380 9,000
1997/03/21 1,330 1,350 1,330 1,350 6,000
1997/03/19 1,300 1,300 1,270 1,290 8,000
1997/03/18 1,280 1,300 1,280 1,300 4,000
1997/03/17 1,300 1,300 1,240 1,240 117,000
1997/03/14 1,260 1,260 1,230 1,230 56,000
1997/03/13 1,260 1,260 1,260 1,260 2,000
1997/03/12 1,240 1,260 1,240 1,260 2,000
1997/03/11 1,230 1,250 1,230 1,230 4,000
1997/03/10 1,200 1,200 1,200 1,200 2,000
1997/03/07 1,200 1,230 1,180 1,220 8,000
1997/03/06 1,210 1,210 1,190 1,190 17,000
1997/03/05 1,260 1,260 1,210 1,210 6,000
1997/03/04 1,250 1,280 1,250 1,280 5,000
1997/03/03 1,250 1,250 1,250 1,250 3,000
1997/02/28 1,270 1,380 1,250 1,380 184,000
1997/02/27 1,250 1,250 1,250 1,250 1,000
1997/02/26 1,350 1,350 1,340 1,340 11,000
1997/02/25 1,330 1,330 1,330 1,330 4,000
1997/02/24 1,340 1,350 1,320 1,320 109,000
1997/02/21 1,310 1,320 1,310 1,320 3,000
1997/02/20 1,310 1,330 1,310 1,310 8,000
1997/02/19 1,300 1,300 1,290 1,290 6,000
1997/02/18 1,300 1,300 1,300 1,300 1,000
1997/02/17 1,250 1,300 1,250 1,300 7,000
1997/02/14 1,240 1,240 1,240 1,240 2,000
1997/02/13 1,290 1,290 1,270 1,270 6,000
1997/02/12 1,230 1,240 1,210 1,210 3,000
1997/02/10 1,230 1,230 1,230 1,230 1,000
1997/02/07 1,190 1,190 1,190 1,190 2,000
1997/02/06 1,160 1,190 1,160 1,180 146,000
1997/02/05 1,150 1,170 1,140 1,140 9,000
1997/02/04 1,150 1,170 1,150 1,170 53,000
1997/02/03 1,150 1,160 1,150 1,150 66,000
1997/01/31 1,140 1,160 1,140 1,140 125,000
1997/01/30 1,230 1,230 1,140 1,140 67,000
1997/01/29 1,180 1,230 1,180 1,200 38,000
1997/01/28 1,150 1,150 1,130 1,150 10,000
1997/01/27 1,210 1,210 1,170 1,170 9,000
1997/01/24 1,270 1,270 1,230 1,230 4,000
1997/01/23 1,330 1,330 1,260 1,280 124,000
1997/01/22 1,340 1,340 1,330 1,330 9,000
1997/01/21 1,330 1,330 1,320 1,320 2,000
1997/01/20 1,360 1,360 1,310 1,320 6,000
1997/01/17 1,360 1,360 1,350 1,350 2,000
1997/01/16 1,270 1,270 1,270 1,270 1,000
1997/01/14 1,270 1,280 1,250 1,250 43,000
1997/01/13 1,270 1,270 1,270 1,270 1,000
1997/01/10 1,350 1,350 1,230 1,260 22,000
1997/01/09 1,400 1,400 1,380 1,380 2,000
1997/01/08 1,400 1,400 1,400 1,400 1,000
1997/01/07 1,390 1,390 1,390 1,390 4,000
1997/01/06 1,390 1,390 1,390 1,390 5,000

このページの先頭へ