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
2004/12/30 1,022 1,024 1,022 1,023 14,000
2004/12/29 1,004 1,015 997 1,015 28,000
2004/12/28 998 1,003 998 998 11,000
2004/12/27 984 1,000 981 998 22,000
2004/12/24 995 996 989 993 39,000
2004/12/22 1,011 1,023 997 1,002 32,000
2004/12/21 976 1,000 976 1,000 59,000
2004/12/20 964 987 964 974 44,000
2004/12/17 952 956 949 954 24,000
2004/12/16 955 958 948 958 13,000
2004/12/15 960 963 955 955 24,000
2004/12/14 946 955 942 947 30,000
2004/12/13 916 948 916 944 42,000
2004/12/10 902 930 902 915 206,000
2004/12/09 885 907 885 905 23,000
2004/12/08 880 895 880 895 14,000
2004/12/07 884 884 880 880 6,000
2004/12/06 890 890 880 884 11,000
2004/12/03 903 904 900 900 8,000
2004/12/02 901 911 901 903 17,000
2004/12/01 905 905 895 895 21,000
2004/11/30 896 904 895 904 14,000
2004/11/29 894 896 891 895 17,000
2004/11/26 879 887 875 884 21,000
2004/11/25 890 890 866 879 66,000
2004/11/24 882 910 882 899 27,000
2004/11/22 913 913 880 880 60,000
2004/11/19 939 939 925 926 19,000
2004/11/18 953 953 913 919 39,000
2004/11/17 945 960 943 952 21,000
2004/11/16 932 946 932 945 38,000
2004/11/15 929 929 914 923 61,000
2004/11/12 944 945 926 931 71,000
2004/11/11 998 998 965 966 30,000
2004/11/10 1,013 1,013 998 998 17,000
2004/11/09 1,007 1,008 998 1,001 17,000
2004/11/08 1,017 1,017 1,006 1,006 32,000
2004/11/05 1,010 1,017 1,004 1,017 16,000
2004/11/04 1,008 1,008 1,000 1,007 10,000
2004/11/02 996 1,004 995 1,003 10,000
2004/11/01 998 998 991 996 8,000
2004/10/29 979 992 979 988 22,000
2004/10/28 1,002 1,005 992 999 22,000
2004/10/27 981 981 965 979 21,000
2004/10/26 978 978 958 961 5,000
2004/10/25 952 975 952 968 53,000
2004/10/22 968 968 958 962 15,000
2004/10/21 967 970 958 959 20,000
2004/10/20 983 983 962 968 17,000
2004/10/19 984 995 984 986 12,000
2004/10/18 973 973 967 968 6,000
2004/10/15 960 974 960 974 22,000
2004/10/14 971 976 969 970 15,000
2004/10/13 970 983 970 981 64,000
2004/10/12 987 987 956 961 64,000
2004/10/08 1,000 1,000 985 990 69,000
2004/10/07 1,018 1,020 1,013 1,013 25,000
2004/10/06 1,023 1,023 1,015 1,017 21,000
2004/10/05 1,041 1,041 1,030 1,030 16,000
2004/10/04 1,037 1,047 1,037 1,041 13,000
2004/10/01 1,028 1,028 1,026 1,026 8,000
2004/09/30 1,011 1,018 1,011 1,017 7,000
2004/09/29 990 1,020 990 1,010 16,000
2004/09/28 950 1,002 950 995 19,000
2004/09/27 1,020 1,020 1,000 1,000 22,000
2004/09/24 1,039 1,039 1,006 1,025 23,000
2004/09/22 1,054 1,054 1,038 1,038 9,000
2004/09/21 1,053 1,060 1,050 1,054 15,000
2004/09/17 1,050 1,050 1,041 1,044 23,000
2004/09/16 1,042 1,049 1,040 1,040 11,000
2004/09/15 1,082 1,082 1,049 1,049 33,000
2004/09/14 1,099 1,101 1,093 1,093 37,000
2004/09/13 1,100 1,106 1,092 1,097 33,000
2004/09/10 1,105 1,105 1,089 1,099 269,000
2004/09/09 1,133 1,137 1,120 1,125 51,000
2004/09/08 1,128 1,133 1,123 1,133 26,000
2004/09/07 1,115 1,123 1,115 1,122 18,000
2004/09/06 1,089 1,124 1,089 1,118 34,000
2004/09/03 1,127 1,127 1,109 1,109 11,000
2004/09/02 1,107 1,108 1,107 1,108 2,000
2004/09/01 1,110 1,136 1,109 1,116 14,000
2004/08/31 1,114 1,114 1,098 1,106 21,000
2004/08/30 1,112 1,113 1,109 1,113 9,000
2004/08/27 1,125 1,125 1,107 1,113 14,000
2004/08/26 1,110 1,129 1,110 1,126 6,000
2004/08/25 1,114 1,115 1,100 1,110 34,000
2004/08/24 1,126 1,126 1,115 1,115 8,000
2004/08/23 1,112 1,122 1,112 1,115 21,000
2004/08/20 1,105 1,110 1,105 1,108 20,000
2004/08/19 1,101 1,102 1,098 1,102 11,000
2004/08/18 1,093 1,094 1,089 1,094 8,000
2004/08/17 1,097 1,110 1,095 1,105 39,000
2004/08/16 1,119 1,119 1,092 1,094 8,000
2004/08/13 1,091 1,102 1,082 1,085 43,000
2004/08/12 1,115 1,115 1,109 1,111 7,000
2004/08/11 1,134 1,134 1,108 1,108 13,000
2004/08/10 1,114 1,122 1,108 1,114 21,000
2004/08/09 1,080 1,080 1,067 1,067 17,000
2004/08/06 1,102 1,103 1,087 1,099 20,000
2004/08/05 1,125 1,125 1,100 1,122 25,000
2004/08/04 1,117 1,126 1,114 1,126 96,000
2004/08/03 1,124 1,128 1,116 1,120 9,000
2004/08/02 1,139 1,150 1,120 1,124 55,000
2004/07/30 1,129 1,138 1,129 1,138 10,000
2004/07/29 1,151 1,151 1,128 1,128 9,000
2004/07/28 1,161 1,161 1,140 1,151 17,000
2004/07/27 1,152 1,152 1,106 1,109 34,000
2004/07/26 1,165 1,167 1,145 1,151 35,000
2004/07/23 1,197 1,206 1,190 1,191 25,000
2004/07/22 1,217 1,217 1,188 1,197 27,000
2004/07/21 1,269 1,269 1,235 1,236 18,000
2004/07/20 1,267 1,280 1,259 1,280 38,000
2004/07/16 1,269 1,269 1,265 1,267 30,000
2004/07/15 1,259 1,274 1,259 1,260 63,000
2004/07/14 1,220 1,252 1,220 1,224 20,000
2004/07/13 1,247 1,247 1,230 1,230 5,000
2004/07/12 1,232 1,243 1,230 1,243 15,000
2004/07/09 1,174 1,199 1,171 1,199 51,000
2004/07/08 1,156 1,181 1,156 1,170 18,000
2004/07/07 1,149 1,160 1,148 1,152 35,000
2004/07/06 1,189 1,189 1,178 1,179 35,000
2004/07/05 1,227 1,227 1,194 1,199 20,000
2004/07/02 1,257 1,258 1,223 1,223 30,000
2004/07/01 1,270 1,287 1,264 1,271 21,000
2004/06/30 1,265 1,265 1,242 1,261 14,000
2004/06/29 1,269 1,271 1,250 1,268 41,000
2004/06/28 1,243 1,265 1,242 1,264 60,000
2004/06/25 1,224 1,224 1,218 1,223 6,000
2004/06/24 1,220 1,225 1,220 1,223 9,000
2004/06/23 1,219 1,219 1,200 1,200 33,000
2004/06/22 1,216 1,230 1,209 1,230 33,000
2004/06/21 1,230 1,244 1,230 1,236 60,000
2004/06/18 1,210 1,210 1,172 1,174 27,000
2004/06/17 1,232 1,240 1,210 1,210 26,000
2004/06/16 1,234 1,240 1,231 1,231 34,000
2004/06/15 1,235 1,248 1,232 1,245 91,000
2004/06/14 1,200 1,244 1,200 1,228 93,000
2004/06/11 1,176 1,198 1,167 1,198 282,000
2004/06/10 1,126 1,196 1,126 1,196 73,000
2004/06/09 1,152 1,186 1,152 1,186 29,000
2004/06/08 1,151 1,151 1,132 1,151 10,000
2004/06/07 1,089 1,136 1,089 1,136 18,000
2004/06/04 1,093 1,093 1,082 1,089 16,000
2004/06/03 1,129 1,132 1,068 1,082 25,000
2004/06/02 1,130 1,137 1,130 1,137 13,000
2004/06/01 1,154 1,155 1,148 1,148 14,000
2004/05/31 1,149 1,161 1,148 1,150 18,000
2004/05/28 1,140 1,140 1,135 1,139 24,000
2004/05/27 1,138 1,140 1,130 1,134 16,000
2004/05/26 1,126 1,139 1,126 1,138 33,000
2004/05/25 1,146 1,152 1,135 1,146 21,000
2004/05/24 1,168 1,169 1,158 1,169 53,000
2004/05/21 1,165 1,178 1,149 1,175 60,000
2004/05/20 1,110 1,191 1,110 1,165 166,000
2004/05/19 1,109 1,109 1,087 1,109 28,000
2004/05/18 1,040 1,063 1,040 1,049 25,000
2004/05/17 1,050 1,061 1,005 1,005 19,000
2004/05/14 1,036 1,039 1,017 1,030 101,000
2004/05/13 1,088 1,088 1,036 1,036 34,000
2004/05/12 1,063 1,089 1,059 1,088 42,000
2004/05/11 1,011 1,060 1,011 1,043 46,000
2004/05/10 1,105 1,105 1,012 1,014 56,000
2004/05/07 1,155 1,155 1,106 1,114 28,000
2004/05/06 1,160 1,187 1,126 1,137 61,000
2004/04/30 1,102 1,150 1,102 1,145 60,000
2004/04/28 1,134 1,167 1,129 1,161 58,000
2004/04/27 1,134 1,137 1,114 1,114 29,000
2004/04/26 1,090 1,130 1,090 1,114 38,000
2004/04/23 1,120 1,130 1,103 1,110 32,000
2004/04/22 1,160 1,163 1,115 1,117 55,000
2004/04/21 1,135 1,165 1,134 1,156 48,000
2004/04/20 1,113 1,137 1,113 1,135 41,000
2004/04/19 1,150 1,150 1,050 1,106 115,000
2004/04/16 1,137 1,137 1,087 1,117 65,000
2004/04/15 1,142 1,168 1,117 1,117 107,000
2004/04/14 1,145 1,145 1,130 1,131 66,000
2004/04/13 1,163 1,168 1,149 1,159 63,000
2004/04/12 1,164 1,180 1,159 1,173 59,000
2004/04/09 1,190 1,190 1,160 1,165 45,000
2004/04/08 1,184 1,199 1,183 1,190 70,000
2004/04/07 1,200 1,209 1,186 1,192 105,000
2004/04/06 1,240 1,240 1,201 1,205 64,000
2004/04/05 1,249 1,249 1,204 1,205 78,000
2004/04/02 1,242 1,280 1,242 1,249 111,000
2004/04/01 1,202 1,256 1,202 1,239 123,000
2004/03/31 1,160 1,187 1,147 1,187 88,000
2004/03/30 1,200 1,200 1,186 1,200 60,000
2004/03/29 1,196 1,197 1,171 1,180 70,000
2004/03/26 1,195 1,200 1,181 1,196 63,000
2004/03/25 1,158 1,186 1,150 1,175 44,000
2004/03/24 1,106 1,139 1,101 1,138 15,000
2004/03/23 1,071 1,114 1,070 1,107 36,000
2004/03/22 1,150 1,150 1,100 1,117 18,000
2004/03/19 1,145 1,151 1,134 1,151 33,000
2004/03/18 1,107 1,143 1,107 1,133 71,000
2004/03/17 1,077 1,107 1,077 1,107 43,000
2004/03/16 1,071 1,087 1,061 1,077 21,000
2004/03/15 1,055 1,088 1,055 1,074 59,000
2004/03/12 990 1,043 990 1,035 216,000
2004/03/11 1,044 1,044 980 1,030 42,000
2004/03/10 1,046 1,050 1,045 1,047 12,000
2004/03/09 1,054 1,056 1,052 1,054 12,000
2004/03/08 1,058 1,060 1,040 1,053 23,000
2004/03/05 1,036 1,057 1,036 1,057 22,000
2004/03/04 1,041 1,061 1,041 1,056 61,000
2004/03/03 1,056 1,065 1,041 1,041 63,000
2004/03/02 1,046 1,056 1,031 1,056 44,000
2004/03/01 1,001 1,049 1,000 1,046 63,000
2004/02/27 990 1,029 990 1,021 165,000
2004/02/26 990 990 978 978 24,000
2004/02/25 1,000 1,002 985 990 23,000
2004/02/24 1,011 1,013 1,005 1,009 37,000
2004/02/23 1,007 1,018 1,007 1,008 26,000
2004/02/20 1,008 1,011 1,005 1,005 17,000
2004/02/19 1,001 1,004 995 998 23,000
2004/02/18 1,000 1,015 1,000 1,013 42,000
2004/02/17 994 1,004 994 1,000 25,000
2004/02/16 1,000 1,006 999 999 33,000
2004/02/13 964 1,005 959 996 75,000
2004/02/12 978 978 974 974 28,000
2004/02/10 970 979 966 970 25,000
2004/02/09 967 967 954 956 14,000
2004/02/06 960 963 958 962 15,000
2004/02/05 956 965 956 963 32,000
2004/02/04 984 985 943 943 38,000
2004/02/03 969 988 969 978 94,000
2004/02/02 970 977 959 959 25,000
2004/01/30 935 975 935 970 65,000
2004/01/29 959 960 924 937 61,000
2004/01/28 971 979 965 966 43,000
2004/01/27 980 998 980 981 89,000
2004/01/26 971 975 959 968 43,000
2004/01/23 935 972 935 963 42,000
2004/01/22 949 951 935 935 17,000
2004/01/21 947 970 947 966 56,000
2004/01/20 946 962 946 947 12,000
2004/01/19 926 939 926 931 18,000
2004/01/16 912 922 912 922 18,000
2004/01/15 929 929 920 920 37,000
2004/01/14 939 939 914 920 47,000
2004/01/13 959 959 943 945 37,000
2004/01/09 975 983 974 977 89,000
2004/01/08 977 978 956 964 45,000
2004/01/07 970 991 967 979 73,000
2004/01/06 926 975 924 971 79,000
2004/01/05 920 925 918 925 8,000

このページの先頭へ