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
1999/12/30 745 745 745 745 1,000
1999/12/29 760 760 725 725 10,000
1999/12/28 755 765 755 760 11,000
1999/12/27 722 791 722 745 56,000
1999/12/24 726 726 712 712 8,000
1999/12/22 759 759 749 749 2,000
1999/12/21 741 760 731 760 12,000
1999/12/20 765 765 725 740 16,000
1999/12/17 740 740 725 725 9,000
1999/12/16 770 770 760 760 4,000
1999/12/15 750 770 749 760 34,000
1999/12/14 730 740 730 740 3,000
1999/12/13 740 740 711 711 16,000
1999/12/10 705 718 705 710 194,000
1999/12/09 716 725 716 725 3,000
1999/12/08 710 730 710 730 3,000
1999/12/07 710 740 710 740 5,000
1999/12/06 711 730 711 730 9,000
1999/12/03 729 729 720 720 3,000
1999/12/02 760 765 728 728 14,000
1999/12/01 730 730 730 730 1,000
1999/11/30 742 742 720 730 6,000
1999/11/29 732 742 732 742 7,000
1999/11/26 732 742 732 742 20,000
1999/11/25 732 732 722 722 3,000
1999/11/24 769 769 750 750 3,000
1999/11/22 777 784 770 770 21,000
1999/11/19 780 780 777 777 5,000
1999/11/18 740 775 740 765 16,000
1999/11/17 727 730 727 730 2,000
1999/11/16 730 735 720 727 151,000
1999/11/15 730 730 720 720 22,000
1999/11/12 722 722 712 720 18,000
1999/11/11 740 740 725 732 8,000
1999/11/10 730 740 730 732 8,000
1999/11/09 702 740 702 740 8,000
1999/11/08 720 720 701 701 15,000
1999/11/05 682 701 682 701 8,000
1999/11/04 709 709 680 680 47,000
1999/11/02 730 730 710 710 35,000
1999/11/01 735 735 725 726 11,000
1999/10/29 739 740 715 715 18,000
1999/10/28 739 745 730 739 17,000
1999/10/27 720 725 716 725 11,000
1999/10/26 715 720 715 720 30,000
1999/10/25 720 729 715 715 14,000
1999/10/22 740 740 740 740 2,000
1999/10/21 745 745 730 730 5,000
1999/10/20 760 760 750 750 11,000
1999/10/19 720 750 720 750 4,000
1999/10/18 767 767 715 715 9,000
1999/10/15 761 767 761 767 8,000
1999/10/14 761 761 750 750 12,000
1999/10/13 765 765 765 765 1,000
1999/10/12 781 781 770 770 7,000
1999/10/08 800 800 800 800 2,000
1999/10/07 781 800 770 800 10,000
1999/10/06 781 790 781 783 5,000
1999/10/05 791 792 791 791 4,000
1999/10/04 799 800 790 800 4,000
1999/10/01 779 779 779 779 7,000
1999/09/30 751 780 751 780 3,000
1999/09/29 771 776 750 750 33,000
1999/09/28 780 780 770 770 4,000
1999/09/27 795 795 790 790 7,000
1999/09/24 783 800 770 770 15,000
1999/09/22 810 810 790 790 5,000
1999/09/21 810 810 810 810 6,000
1999/09/20 830 830 800 810 10,000
1999/09/17 815 820 815 820 14,000
1999/09/16 805 805 804 805 16,000
1999/09/14 803 810 803 805 9,000
1999/09/13 790 805 790 803 6,000
1999/09/10 810 818 790 790 139,000
1999/09/09 810 810 790 790 10,000
1999/09/08 801 811 801 811 6,000
1999/09/07 801 805 800 800 20,000
1999/09/06 810 812 802 810 14,000
1999/09/03 800 820 800 811 8,000
1999/09/02 820 825 810 810 25,000
1999/09/01 840 840 830 830 24,000
1999/08/31 850 850 830 830 21,000
1999/08/30 870 870 850 850 13,000
1999/08/27 850 870 850 860 15,000
1999/08/26 850 850 840 840 15,000
1999/08/25 849 849 830 830 4,000
1999/08/24 860 860 850 850 3,000
1999/08/23 874 874 849 850 5,000
1999/08/20 855 899 855 899 7,000
1999/08/19 840 845 830 845 9,000
1999/08/18 858 858 840 840 12,000
1999/08/17 820 870 820 870 9,000
1999/08/16 821 825 809 810 25,000
1999/08/13 825 826 820 824 80,000
1999/08/12 826 826 815 815 3,000
1999/08/11 825 825 825 825 1,000
1999/08/10 844 844 844 844 1,000
1999/08/09 850 869 850 850 4,000
1999/08/06 852 862 852 860 6,000
1999/08/05 843 847 843 845 9,000
1999/08/04 856 856 847 847 25,000
1999/08/03 883 883 861 867 107,000
1999/08/02 847 847 847 847 1,000
1999/07/30 847 847 846 846 5,000
1999/07/29 855 855 845 845 8,000
1999/07/28 880 880 855 855 10,000
1999/07/27 880 880 870 870 14,000
1999/07/26 885 885 880 880 14,000
1999/07/23 905 905 895 895 3,000
1999/07/22 897 898 895 895 5,000
1999/07/21 894 897 885 897 13,000
1999/07/19 886 915 886 910 21,000
1999/07/16 905 910 881 881 45,000
1999/07/15 931 931 911 911 11,000
1999/07/14 915 920 900 900 30,000
1999/07/13 915 919 915 915 17,000
1999/07/12 920 930 920 921 18,000
1999/07/09 930 930 920 920 32,000
1999/07/08 940 940 930 930 32,000
1999/07/07 966 966 940 940 16,000
1999/07/06 980 980 965 965 15,000
1999/07/05 975 985 945 950 49,000
1999/07/02 970 970 928 935 24,000
1999/07/01 960 980 960 960 20,000
1999/06/30 1,000 1,000 980 980 18,000
1999/06/29 1,020 1,020 990 990 11,000
1999/06/28 1,029 1,050 1,004 1,004 83,000
1999/06/25 975 1,000 975 999 8,000
1999/06/24 1,000 1,000 970 975 25,000
1999/06/23 959 1,000 959 1,000 11,000
1999/06/22 960 973 960 963 23,000
1999/06/21 930 950 930 950 6,000
1999/06/18 960 960 930 930 14,000
1999/06/17 941 941 940 940 3,000
1999/06/16 940 940 940 940 2,000
1999/06/15 979 979 955 969 177,000
1999/06/14 940 950 940 950 5,000
1999/06/11 940 950 940 950 176,000
1999/06/10 946 960 946 960 2,000
1999/06/09 950 950 940 940 2,000
1999/06/08 961 961 961 961 3,000
1999/06/07 950 970 950 960 8,000
1999/06/04 970 970 960 960 4,000
1999/06/03 995 1,010 995 1,010 8,000
1999/06/02 1,011 1,031 1,010 1,022 12,000
1999/06/01 999 1,010 980 1,010 17,000
1999/05/31 975 999 970 999 32,000
1999/05/28 966 970 946 970 165,000
1999/05/27 940 960 940 945 59,000
1999/05/26 920 920 906 906 14,000
1999/05/25 919 920 919 920 5,000
1999/05/24 898 919 898 919 6,000
1999/05/21 898 898 898 898 3,000
1999/05/20 905 905 898 898 12,000
1999/05/19 930 930 905 905 17,000
1999/05/18 930 930 920 930 12,000
1999/05/17 932 932 910 910 3,000
1999/05/14 905 915 905 905 9,000
1999/05/13 930 930 910 915 8,000
1999/05/12 928 931 928 931 6,000
1999/05/11 941 949 929 929 13,000
1999/05/10 940 945 933 940 14,000
1999/05/07 911 930 910 930 10,000
1999/05/06 892 892 891 891 17,000
1999/04/30 895 910 890 890 9,000
1999/04/28 900 900 876 880 12,000
1999/04/27 895 895 890 890 4,000
1999/04/26 875 885 875 875 13,000
1999/04/23 884 884 884 884 2,000
1999/04/22 890 890 851 860 19,000
1999/04/21 901 901 890 890 4,000
1999/04/20 916 916 891 891 7,000
1999/04/19 903 918 903 910 5,000
1999/04/16 890 900 890 890 12,000
1999/04/15 880 890 870 890 7,000
1999/04/14 899 900 870 870 13,000
1999/04/13 922 923 900 900 11,000
1999/04/12 960 960 922 941 4,000
1999/04/09 944 973 939 960 23,000
1999/04/08 890 919 890 919 31,000
1999/04/07 871 899 871 899 13,000
1999/04/06 870 870 860 870 19,000
1999/04/05 843 875 843 870 14,000
1999/04/02 830 840 829 831 15,000
1999/04/01 815 830 810 810 9,000
1999/03/31 810 820 810 815 7,000
1999/03/30 795 795 795 795 1,000
1999/03/29 791 795 791 795 3,000
1999/03/26 795 800 781 781 6,000
1999/03/25 805 818 790 790 21,000
1999/03/24 798 798 795 795 2,000
1999/03/23 816 816 795 798 34,000
1999/03/19 818 818 799 805 6,000
1999/03/18 801 829 800 813 12,000
1999/03/17 818 820 813 820 7,000
1999/03/16 797 800 797 800 10,000
1999/03/15 805 810 795 795 27,000
1999/03/12 835 835 810 810 59,000
1999/03/11 800 815 789 815 14,000
1999/03/10 780 785 777 782 24,000
1999/03/09 771 789 771 780 178,000
1999/03/08 780 790 765 770 32,000
1999/03/05 765 765 765 765 2,000
1999/03/04 768 768 768 768 4,000
1999/03/03 778 778 765 770 12,000
1999/03/02 773 773 768 768 2,000
1999/03/01 800 800 795 795 2,000
1999/02/26 803 810 803 810 11,000
1999/02/25 816 816 811 811 4,000
1999/02/24 825 825 825 825 5,000
1999/02/23 830 840 830 840 4,000
1999/02/22 825 825 825 825 1,000
1999/02/19 809 825 809 825 5,000
1999/02/18 815 815 815 815 1,000
1999/02/17 820 821 814 815 173,000
1999/02/16 825 830 824 830 4,000
1999/02/15 835 835 835 835 1,000
1999/02/12 827 827 827 827 2,000
1999/02/10 836 836 836 836 1,000
1999/02/09 822 836 820 836 3,000
1999/02/08 821 822 821 822 3,000
1999/02/05 855 855 842 844 78,000
1999/02/04 845 860 845 860 2,000
1999/02/03 841 841 835 835 3,000
1999/02/02 860 860 850 857 64,000
1999/02/01 842 842 840 840 10,000
1999/01/29 855 868 841 842 35,000
1999/01/28 837 841 836 840 4,000
1999/01/27 835 835 835 835 2,000
1999/01/26 825 845 825 845 10,000
1999/01/25 828 835 828 835 2,000
1999/01/22 838 838 838 838 1,000
1999/01/21 840 840 838 838 2,000
1999/01/20 825 830 825 830 4,000
1999/01/19 795 795 795 795 1,000
1999/01/18 801 805 801 805 2,000
1999/01/14 770 770 770 770 1,000
1999/01/13 764 764 750 750 3,000
1999/01/12 755 767 755 764 89,000
1999/01/11 783 790 783 790 23,000
1999/01/08 780 790 780 790 6,000
1999/01/07 766 766 766 766 1,000
1999/01/06 762 765 752 755 7,000
1999/01/05 790 790 732 732 12,000
1999/01/04 835 835 791 791 5,000

このページの先頭へ