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 |
---|---|---|---|---|---|
2001/12/28 | 731 | 740 | 685 | 688 | 19,000 |
2001/12/27 | 701 | 701 | 684 | 701 | 8,000 |
2001/12/26 | 702 | 702 | 700 | 700 | 5,000 |
2001/12/25 | 718 | 718 | 685 | 685 | 6,000 |
2001/12/21 | 711 | 720 | 709 | 720 | 11,000 |
2001/12/20 | 704 | 714 | 704 | 710 | 8,000 |
2001/12/19 | 665 | 674 | 665 | 674 | 7,000 |
2001/12/18 | 685 | 691 | 674 | 675 | 8,000 |
2001/12/17 | 675 | 675 | 675 | 675 | 1,000 |
2001/12/14 | 682 | 685 | 675 | 685 | 224,000 |
2001/12/13 | 703 | 703 | 702 | 702 | 4,000 |
2001/12/12 | 653 | 693 | 653 | 693 | 5,000 |
2001/12/11 | 713 | 713 | 703 | 703 | 3,000 |
2001/12/10 | 710 | 710 | 703 | 703 | 13,000 |
2001/12/07 | 700 | 700 | 700 | 700 | 1,000 |
2001/12/06 | 710 | 724 | 705 | 724 | 42,000 |
2001/12/05 | 701 | 701 | 690 | 690 | 4,000 |
2001/12/04 | 692 | 711 | 691 | 711 | 11,000 |
2001/12/03 | 745 | 745 | 686 | 710 | 174,000 |
2001/11/30 | 723 | 737 | 723 | 737 | 25,000 |
2001/11/29 | 705 | 718 | 705 | 718 | 12,000 |
2001/11/28 | 700 | 700 | 691 | 691 | 12,000 |
2001/11/27 | 691 | 704 | 684 | 684 | 13,000 |
2001/11/26 | 689 | 717 | 689 | 706 | 13,000 |
2001/11/22 | 689 | 699 | 689 | 699 | 3,000 |
2001/11/21 | 697 | 697 | 689 | 689 | 10,000 |
2001/11/20 | 722 | 722 | 700 | 700 | 44,000 |
2001/11/19 | 701 | 702 | 701 | 702 | 3,000 |
2001/11/16 | 689 | 701 | 688 | 701 | 13,000 |
2001/11/15 | 664 | 678 | 664 | 678 | 9,000 |
2001/11/14 | 667 | 667 | 660 | 664 | 11,000 |
2001/11/13 | 660 | 660 | 642 | 642 | 9,000 |
2001/11/12 | 660 | 661 | 657 | 657 | 6,000 |
2001/11/09 | 669 | 669 | 658 | 659 | 18,000 |
2001/11/08 | 665 | 675 | 664 | 675 | 12,000 |
2001/11/07 | 678 | 678 | 660 | 662 | 28,000 |
2001/11/06 | 667 | 670 | 667 | 668 | 6,000 |
2001/11/05 | 671 | 671 | 666 | 666 | 20,000 |
2001/11/02 | 691 | 691 | 666 | 666 | 26,000 |
2001/11/01 | 684 | 688 | 671 | 671 | 24,000 |
2001/10/31 | 700 | 701 | 680 | 684 | 10,000 |
2001/10/30 | 693 | 701 | 691 | 701 | 13,000 |
2001/10/29 | 716 | 726 | 693 | 693 | 22,000 |
2001/10/26 | 750 | 750 | 726 | 726 | 14,000 |
2001/10/25 | 718 | 751 | 718 | 750 | 24,000 |
2001/10/24 | 717 | 724 | 717 | 718 | 5,000 |
2001/10/23 | 723 | 723 | 706 | 711 | 31,000 |
2001/10/22 | 725 | 725 | 713 | 713 | 5,000 |
2001/10/19 | 737 | 737 | 725 | 725 | 7,000 |
2001/10/18 | 720 | 721 | 715 | 717 | 12,000 |
2001/10/17 | 724 | 724 | 720 | 720 | 9,000 |
2001/10/16 | 739 | 739 | 724 | 724 | 2,000 |
2001/10/15 | 750 | 750 | 750 | 750 | 6,000 |
2001/10/12 | 747 | 750 | 730 | 750 | 23,000 |
2001/10/11 | 741 | 741 | 741 | 741 | 2,000 |
2001/10/10 | 764 | 764 | 731 | 731 | 16,000 |
2001/10/09 | 764 | 764 | 753 | 754 | 5,000 |
2001/10/05 | 781 | 790 | 770 | 774 | 4,000 |
2001/10/04 | 773 | 781 | 772 | 781 | 16,000 |
2001/10/03 | 782 | 798 | 766 | 773 | 12,000 |
2001/10/02 | 728 | 750 | 728 | 750 | 16,000 |
2001/10/01 | 708 | 727 | 708 | 727 | 6,000 |
2001/09/28 | 706 | 718 | 705 | 705 | 16,000 |
2001/09/27 | 716 | 716 | 699 | 704 | 10,000 |
2001/09/26 | 751 | 752 | 747 | 752 | 5,000 |
2001/09/25 | 776 | 776 | 740 | 740 | 16,000 |
2001/09/21 | 786 | 786 | 747 | 747 | 91,000 |
2001/09/20 | 787 | 797 | 787 | 797 | 6,000 |
2001/09/19 | 770 | 770 | 770 | 770 | 1,000 |
2001/09/18 | 791 | 791 | 771 | 771 | 8,000 |
2001/09/17 | 810 | 810 | 791 | 810 | 16,000 |
2001/09/14 | 801 | 803 | 787 | 790 | 109,000 |
2001/09/13 | 795 | 800 | 791 | 791 | 6,000 |
2001/09/12 | 787 | 805 | 782 | 805 | 45,000 |
2001/09/11 | 825 | 830 | 825 | 827 | 7,000 |
2001/09/10 | 835 | 838 | 831 | 831 | 5,000 |
2001/09/07 | 836 | 839 | 831 | 839 | 13,000 |
2001/09/06 | 838 | 842 | 836 | 836 | 99,000 |
2001/09/05 | 848 | 848 | 840 | 846 | 6,000 |
2001/09/04 | 840 | 848 | 836 | 848 | 21,000 |
2001/09/03 | 839 | 849 | 839 | 845 | 17,000 |
2001/08/31 | 850 | 850 | 839 | 839 | 26,000 |
2001/08/30 | 880 | 885 | 864 | 864 | 41,000 |
2001/08/29 | 891 | 901 | 890 | 899 | 78,000 |
2001/08/28 | 885 | 891 | 885 | 891 | 29,000 |
2001/08/27 | 880 | 885 | 880 | 884 | 23,000 |
2001/08/24 | 880 | 885 | 868 | 868 | 48,000 |
2001/08/23 | 860 | 882 | 860 | 882 | 58,000 |
2001/08/22 | 844 | 860 | 844 | 860 | 22,000 |
2001/08/21 | 852 | 855 | 843 | 849 | 19,000 |
2001/08/20 | 877 | 877 | 865 | 867 | 20,000 |
2001/08/17 | 874 | 874 | 857 | 857 | 24,000 |
2001/08/16 | 830 | 868 | 830 | 868 | 54,000 |
2001/08/15 | 830 | 830 | 829 | 829 | 19,000 |
2001/08/14 | 824 | 827 | 824 | 825 | 19,000 |
2001/08/13 | 817 | 820 | 817 | 819 | 30,000 |
2001/08/10 | 803 | 822 | 803 | 817 | 11,000 |
2001/08/09 | 815 | 818 | 813 | 813 | 34,000 |
2001/08/08 | 805 | 825 | 805 | 825 | 14,000 |
2001/08/07 | 789 | 805 | 789 | 805 | 12,000 |
2001/08/06 | 798 | 815 | 798 | 809 | 12,000 |
2001/08/03 | 829 | 829 | 798 | 798 | 6,000 |
2001/08/02 | 818 | 830 | 816 | 830 | 40,000 |
2001/08/01 | 807 | 810 | 800 | 810 | 60,000 |
2001/07/31 | 782 | 800 | 782 | 798 | 27,000 |
2001/07/30 | 788 | 788 | 768 | 774 | 9,000 |
2001/07/27 | 788 | 794 | 784 | 794 | 13,000 |
2001/07/26 | 774 | 788 | 774 | 788 | 5,000 |
2001/07/25 | 770 | 775 | 767 | 775 | 5,000 |
2001/07/24 | 778 | 788 | 778 | 787 | 7,000 |
2001/07/23 | 790 | 799 | 779 | 788 | 14,000 |
2001/07/19 | 792 | 800 | 790 | 794 | 23,000 |
2001/07/18 | 794 | 795 | 783 | 783 | 14,000 |
2001/07/17 | 781 | 786 | 781 | 784 | 9,000 |
2001/07/16 | 796 | 799 | 791 | 791 | 6,000 |
2001/07/13 | 779 | 795 | 779 | 795 | 8,000 |
2001/07/12 | 765 | 777 | 765 | 777 | 5,000 |
2001/07/11 | 770 | 773 | 760 | 766 | 22,000 |
2001/07/10 | 768 | 768 | 761 | 761 | 7,000 |
2001/07/09 | 770 | 775 | 770 | 772 | 9,000 |
2001/07/06 | 779 | 779 | 770 | 776 | 8,000 |
2001/07/05 | 787 | 790 | 785 | 785 | 12,000 |
2001/07/04 | 784 | 795 | 777 | 794 | 29,000 |
2001/07/03 | 785 | 794 | 785 | 794 | 19,000 |
2001/07/02 | 787 | 787 | 782 | 786 | 17,000 |
2001/06/29 | 783 | 783 | 779 | 783 | 6,000 |
2001/06/28 | 780 | 785 | 774 | 774 | 18,000 |
2001/06/27 | 772 | 780 | 772 | 777 | 7,000 |
2001/06/26 | 763 | 767 | 763 | 763 | 4,000 |
2001/06/25 | 769 | 770 | 759 | 763 | 6,000 |
2001/06/22 | 779 | 780 | 750 | 759 | 14,000 |
2001/06/21 | 760 | 777 | 760 | 773 | 9,000 |
2001/06/20 | 773 | 773 | 758 | 759 | 5,000 |
2001/06/19 | 733 | 738 | 733 | 733 | 5,000 |
2001/06/18 | 740 | 740 | 732 | 732 | 5,000 |
2001/06/15 | 746 | 746 | 735 | 736 | 12,000 |
2001/06/14 | 755 | 755 | 745 | 745 | 9,000 |
2001/06/13 | 754 | 756 | 741 | 756 | 13,000 |
2001/06/12 | 770 | 770 | 756 | 756 | 15,000 |
2001/06/11 | 789 | 790 | 780 | 780 | 10,000 |
2001/06/08 | 799 | 799 | 779 | 779 | 276,000 |
2001/06/07 | 785 | 785 | 754 | 760 | 13,000 |
2001/06/06 | 788 | 800 | 788 | 796 | 17,000 |
2001/06/05 | 780 | 785 | 777 | 785 | 27,000 |
2001/06/04 | 777 | 780 | 776 | 776 | 7,000 |
2001/06/01 | 767 | 780 | 767 | 770 | 9,000 |
2001/05/31 | 780 | 780 | 756 | 757 | 18,000 |
2001/05/30 | 772 | 780 | 768 | 773 | 13,000 |
2001/05/29 | 771 | 780 | 771 | 774 | 6,000 |
2001/05/28 | 775 | 791 | 770 | 788 | 38,000 |
2001/05/25 | 745 | 759 | 736 | 754 | 12,000 |
2001/05/24 | 746 | 746 | 735 | 735 | 10,000 |
2001/05/23 | 749 | 752 | 747 | 751 | 36,000 |
2001/05/22 | 762 | 762 | 742 | 747 | 59,000 |
2001/05/21 | 742 | 755 | 735 | 742 | 23,000 |
2001/05/18 | 757 | 760 | 732 | 732 | 18,000 |
2001/05/17 | 730 | 733 | 725 | 727 | 15,000 |
2001/05/16 | 742 | 742 | 716 | 719 | 33,000 |
2001/05/15 | 750 | 750 | 740 | 740 | 12,000 |
2001/05/14 | 750 | 760 | 750 | 755 | 9,000 |
2001/05/11 | 760 | 760 | 755 | 755 | 14,000 |
2001/05/10 | 778 | 778 | 770 | 770 | 5,000 |
2001/05/09 | 800 | 800 | 790 | 800 | 16,000 |
2001/05/08 | 810 | 810 | 800 | 802 | 14,000 |
2001/05/07 | 840 | 840 | 823 | 830 | 11,000 |
2001/05/02 | 830 | 840 | 823 | 840 | 65,000 |
2001/05/01 | 814 | 828 | 814 | 827 | 27,000 |
2001/04/27 | 799 | 805 | 790 | 794 | 14,000 |
2001/04/26 | 809 | 824 | 809 | 809 | 16,000 |
2001/04/25 | 804 | 810 | 802 | 802 | 28,000 |
2001/04/24 | 794 | 810 | 789 | 810 | 15,000 |
2001/04/23 | 796 | 796 | 789 | 789 | 4,000 |
2001/04/20 | 803 | 803 | 789 | 794 | 41,000 |
2001/04/19 | 775 | 793 | 775 | 793 | 20,000 |
2001/04/18 | 772 | 780 | 766 | 773 | 42,000 |
2001/04/17 | 765 | 765 | 752 | 752 | 17,000 |
2001/04/16 | 759 | 770 | 759 | 765 | 9,000 |
2001/04/13 | 750 | 760 | 750 | 757 | 10,000 |
2001/04/12 | 726 | 754 | 726 | 754 | 9,000 |
2001/04/11 | 724 | 724 | 724 | 724 | 2,000 |
2001/04/10 | 760 | 760 | 753 | 753 | 17,000 |
2001/04/09 | 760 | 767 | 749 | 760 | 21,000 |
2001/04/06 | 727 | 755 | 727 | 755 | 38,000 |
2001/04/05 | 735 | 737 | 735 | 737 | 3,000 |
2001/04/04 | 692 | 726 | 692 | 725 | 12,000 |
2001/04/03 | 691 | 711 | 685 | 702 | 6,000 |
2001/04/02 | 707 | 707 | 680 | 680 | 12,000 |
2001/03/30 | 723 | 730 | 686 | 691 | 23,000 |
2001/03/29 | 720 | 720 | 718 | 720 | 5,000 |
2001/03/28 | 722 | 722 | 715 | 715 | 7,000 |
2001/03/27 | 728 | 737 | 728 | 732 | 8,000 |
2001/03/26 | 736 | 760 | 736 | 760 | 41,000 |
2001/03/23 | 683 | 717 | 683 | 716 | 41,000 |
2001/03/22 | 691 | 691 | 679 | 679 | 22,000 |
2001/03/21 | 671 | 675 | 662 | 667 | 22,000 |
2001/03/19 | 675 | 680 | 667 | 676 | 10,000 |
2001/03/16 | 653 | 655 | 653 | 655 | 3,000 |
2001/03/15 | 628 | 635 | 617 | 627 | 19,000 |
2001/03/14 | 632 | 635 | 632 | 635 | 6,000 |
2001/03/13 | 631 | 635 | 625 | 625 | 33,000 |
2001/03/12 | 665 | 665 | 635 | 636 | 30,000 |
2001/03/09 | 670 | 670 | 659 | 665 | 170,000 |
2001/03/08 | 664 | 671 | 664 | 668 | 15,000 |
2001/03/07 | 675 | 675 | 670 | 670 | 8,000 |
2001/03/06 | 679 | 680 | 670 | 679 | 17,000 |
2001/03/05 | 672 | 672 | 672 | 672 | 1,000 |
2001/03/02 | 680 | 680 | 674 | 674 | 5,000 |
2001/03/01 | 678 | 678 | 678 | 678 | 2,000 |
2001/02/28 | 710 | 710 | 707 | 707 | 4,000 |
2001/02/27 | 700 | 710 | 700 | 710 | 7,000 |
2001/02/26 | 671 | 690 | 671 | 690 | 7,000 |
2001/02/23 | 677 | 677 | 677 | 677 | 2,000 |
2001/02/22 | 677 | 677 | 666 | 668 | 45,000 |
2001/02/21 | 688 | 688 | 666 | 667 | 5,000 |
2001/02/20 | 685 | 689 | 685 | 689 | 9,000 |
2001/02/19 | 680 | 680 | 680 | 680 | 3,000 |
2001/02/16 | 689 | 690 | 670 | 671 | 9,000 |
2001/02/15 | 688 | 690 | 682 | 690 | 5,000 |
2001/02/14 | 678 | 678 | 678 | 678 | 13,000 |
2001/02/13 | 684 | 684 | 684 | 684 | 1,000 |
2001/02/09 | 670 | 675 | 668 | 672 | 4,000 |
2001/02/08 | 670 | 675 | 665 | 668 | 9,000 |
2001/02/07 | 673 | 673 | 663 | 673 | 10,000 |
2001/02/06 | 687 | 687 | 673 | 673 | 9,000 |
2001/02/05 | 670 | 695 | 661 | 685 | 19,000 |
2001/02/02 | 688 | 688 | 670 | 670 | 11,000 |
2001/02/01 | 690 | 690 | 679 | 679 | 8,000 |
2001/01/31 | 687 | 687 | 679 | 687 | 6,000 |
2001/01/30 | 689 | 689 | 670 | 670 | 17,000 |
2001/01/29 | 690 | 700 | 690 | 690 | 15,000 |
2001/01/26 | 675 | 689 | 674 | 689 | 22,000 |
2001/01/25 | 675 | 680 | 671 | 680 | 7,000 |
2001/01/24 | 689 | 689 | 680 | 685 | 16,000 |
2001/01/23 | 700 | 700 | 677 | 687 | 26,000 |
2001/01/22 | 724 | 724 | 700 | 700 | 16,000 |
2001/01/19 | 774 | 774 | 744 | 745 | 9,000 |
2001/01/18 | 750 | 775 | 750 | 775 | 6,000 |
2001/01/17 | 759 | 759 | 747 | 750 | 55,000 |
2001/01/16 | 735 | 767 | 735 | 767 | 4,000 |
2001/01/15 | 763 | 763 | 753 | 753 | 10,000 |
2001/01/12 | 746 | 756 | 734 | 735 | 5,000 |
2001/01/11 | 745 | 763 | 740 | 763 | 12,000 |
2001/01/10 | 755 | 755 | 735 | 745 | 6,000 |
2001/01/09 | 780 | 780 | 760 | 760 | 13,000 |
2001/01/05 | 759 | 795 | 759 | 785 | 23,000 |
2001/01/04 | 778 | 780 | 770 | 780 | 7,000 |