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 |
|---|---|---|---|---|---|
| 2007/12/28 | 812 | 817 | 801 | 812 | 31,000 |
| 2007/12/27 | 806 | 819 | 800 | 812 | 17,000 |
| 2007/12/26 | 799 | 800 | 793 | 798 | 14,000 |
| 2007/12/25 | 756 | 791 | 756 | 789 | 19,000 |
| 2007/12/21 | 770 | 779 | 760 | 776 | 53,000 |
| 2007/12/20 | 786 | 786 | 760 | 761 | 78,000 |
| 2007/12/19 | 771 | 794 | 771 | 776 | 36,000 |
| 2007/12/18 | 779 | 804 | 774 | 791 | 25,000 |
| 2007/12/17 | 812 | 826 | 783 | 788 | 45,000 |
| 2007/12/14 | 817 | 817 | 797 | 800 | 177,000 |
| 2007/12/13 | 844 | 846 | 820 | 820 | 50,000 |
| 2007/12/12 | 833 | 858 | 831 | 844 | 65,000 |
| 2007/12/11 | 877 | 877 | 853 | 853 | 30,000 |
| 2007/12/10 | 892 | 892 | 860 | 860 | 95,000 |
| 2007/12/07 | 845 | 860 | 845 | 858 | 37,000 |
| 2007/12/06 | 825 | 841 | 819 | 841 | 45,000 |
| 2007/12/05 | 792 | 822 | 792 | 822 | 35,000 |
| 2007/12/04 | 817 | 819 | 793 | 793 | 23,000 |
| 2007/12/03 | 821 | 821 | 789 | 807 | 25,000 |
| 2007/11/30 | 805 | 825 | 805 | 811 | 42,000 |
| 2007/11/29 | 808 | 809 | 790 | 805 | 93,000 |
| 2007/11/28 | 812 | 812 | 793 | 798 | 27,000 |
| 2007/11/27 | 793 | 813 | 775 | 812 | 34,000 |
| 2007/11/26 | 814 | 825 | 801 | 803 | 45,000 |
| 2007/11/22 | 765 | 785 | 762 | 765 | 32,000 |
| 2007/11/21 | 790 | 790 | 785 | 785 | 5,000 |
| 2007/11/20 | 756 | 790 | 748 | 788 | 58,000 |
| 2007/11/19 | 754 | 763 | 741 | 760 | 33,000 |
| 2007/11/16 | 789 | 792 | 762 | 778 | 33,000 |
| 2007/11/15 | 800 | 800 | 789 | 789 | 17,000 |
| 2007/11/14 | 770 | 781 | 755 | 774 | 33,000 |
| 2007/11/13 | 744 | 769 | 744 | 750 | 54,000 |
| 2007/11/12 | 729 | 736 | 701 | 736 | 32,000 |
| 2007/11/09 | 757 | 757 | 732 | 734 | 72,000 |
| 2007/11/08 | 747 | 757 | 743 | 757 | 27,000 |
| 2007/11/07 | 804 | 804 | 766 | 777 | 37,000 |
| 2007/11/06 | 808 | 810 | 796 | 803 | 59,000 |
| 2007/11/05 | 823 | 823 | 810 | 810 | 21,000 |
| 2007/11/02 | 839 | 839 | 813 | 821 | 61,000 |
| 2007/11/01 | 861 | 872 | 844 | 846 | 65,000 |
| 2007/10/31 | 900 | 900 | 855 | 891 | 27,000 |
| 2007/10/30 | 850 | 923 | 845 | 917 | 32,000 |
| 2007/10/29 | 840 | 859 | 840 | 858 | 29,000 |
| 2007/10/26 | 837 | 837 | 822 | 830 | 16,000 |
| 2007/10/25 | 829 | 833 | 825 | 833 | 11,000 |
| 2007/10/24 | 852 | 852 | 832 | 836 | 20,000 |
| 2007/10/23 | 842 | 856 | 842 | 852 | 25,000 |
| 2007/10/22 | 824 | 835 | 822 | 832 | 36,000 |
| 2007/10/19 | 845 | 845 | 831 | 838 | 65,000 |
| 2007/10/18 | 849 | 851 | 835 | 844 | 56,000 |
| 2007/10/17 | 866 | 866 | 844 | 848 | 73,000 |
| 2007/10/16 | 895 | 895 | 866 | 866 | 49,000 |
| 2007/10/15 | 893 | 893 | 882 | 888 | 32,000 |
| 2007/10/12 | 904 | 905 | 883 | 883 | 66,000 |
| 2007/10/11 | 915 | 925 | 900 | 914 | 54,000 |
| 2007/10/10 | 925 | 925 | 917 | 919 | 10,000 |
| 2007/10/09 | 929 | 937 | 925 | 925 | 12,000 |
| 2007/10/05 | 954 | 954 | 926 | 926 | 51,000 |
| 2007/10/04 | 936 | 952 | 936 | 946 | 32,000 |
| 2007/10/03 | 943 | 947 | 927 | 934 | 46,000 |
| 2007/10/02 | 936 | 936 | 926 | 930 | 26,000 |
| 2007/10/01 | 950 | 950 | 920 | 933 | 28,000 |
| 2007/09/28 | 949 | 949 | 917 | 944 | 31,000 |
| 2007/09/27 | 901 | 928 | 901 | 922 | 35,000 |
| 2007/09/26 | 886 | 893 | 878 | 893 | 45,000 |
| 2007/09/25 | 902 | 902 | 874 | 886 | 13,000 |
| 2007/09/21 | 926 | 926 | 893 | 894 | 17,000 |
| 2007/09/20 | 969 | 969 | 930 | 936 | 42,000 |
| 2007/09/19 | 954 | 960 | 946 | 959 | 71,000 |
| 2007/09/18 | 955 | 955 | 916 | 934 | 16,000 |
| 2007/09/14 | 936 | 949 | 931 | 945 | 192,000 |
| 2007/09/13 | 966 | 966 | 941 | 946 | 12,000 |
| 2007/09/12 | 975 | 976 | 951 | 956 | 21,000 |
| 2007/09/11 | 971 | 990 | 962 | 982 | 42,000 |
| 2007/09/10 | 952 | 980 | 942 | 968 | 46,000 |
| 2007/09/07 | 987 | 992 | 980 | 992 | 23,000 |
| 2007/09/06 | 996 | 997 | 980 | 997 | 39,000 |
| 2007/09/05 | 1,023 | 1,023 | 995 | 996 | 39,000 |
| 2007/09/04 | 1,023 | 1,038 | 1,023 | 1,023 | 27,000 |
| 2007/09/03 | 1,039 | 1,039 | 1,014 | 1,017 | 7,000 |
| 2007/08/31 | 1,040 | 1,040 | 1,014 | 1,030 | 34,000 |
| 2007/08/30 | 1,021 | 1,025 | 1,010 | 1,021 | 15,000 |
| 2007/08/29 | 1,030 | 1,033 | 1,020 | 1,033 | 29,000 |
| 2007/08/28 | 1,044 | 1,047 | 1,040 | 1,045 | 15,000 |
| 2007/08/27 | 1,060 | 1,060 | 1,035 | 1,036 | 16,000 |
| 2007/08/24 | 1,050 | 1,058 | 1,033 | 1,040 | 19,000 |
| 2007/08/23 | 1,023 | 1,070 | 1,023 | 1,070 | 39,000 |
| 2007/08/22 | 1,011 | 1,035 | 1,011 | 1,021 | 35,000 |
| 2007/08/21 | 1,005 | 1,015 | 985 | 1,010 | 54,000 |
| 2007/08/20 | 1,049 | 1,049 | 1,001 | 1,002 | 58,000 |
| 2007/08/17 | 1,021 | 1,035 | 998 | 999 | 97,000 |
| 2007/08/16 | 1,049 | 1,064 | 1,026 | 1,047 | 60,000 |
| 2007/08/15 | 1,067 | 1,071 | 1,053 | 1,064 | 44,000 |
| 2007/08/14 | 1,091 | 1,113 | 1,091 | 1,109 | 13,000 |
| 2007/08/13 | 1,140 | 1,162 | 1,112 | 1,119 | 53,000 |
| 2007/08/10 | 1,049 | 1,061 | 1,012 | 1,060 | 58,000 |
| 2007/08/09 | 1,054 | 1,089 | 1,011 | 1,069 | 110,000 |
| 2007/08/08 | 1,048 | 1,069 | 1,046 | 1,049 | 31,000 |
| 2007/08/07 | 1,109 | 1,109 | 1,044 | 1,048 | 49,000 |
| 2007/08/06 | 1,075 | 1,090 | 1,073 | 1,089 | 42,000 |
| 2007/08/03 | 1,087 | 1,088 | 1,063 | 1,088 | 39,000 |
| 2007/08/02 | 1,071 | 1,078 | 1,050 | 1,078 | 71,000 |
| 2007/08/01 | 1,071 | 1,091 | 1,046 | 1,055 | 66,000 |
| 2007/07/31 | 1,110 | 1,113 | 1,095 | 1,113 | 59,000 |
| 2007/07/30 | 1,097 | 1,129 | 1,097 | 1,126 | 40,000 |
| 2007/07/27 | 1,094 | 1,126 | 1,090 | 1,117 | 50,000 |
| 2007/07/26 | 1,162 | 1,173 | 1,151 | 1,161 | 45,000 |
| 2007/07/25 | 1,175 | 1,179 | 1,161 | 1,164 | 67,000 |
| 2007/07/24 | 1,176 | 1,201 | 1,176 | 1,195 | 36,000 |
| 2007/07/23 | 1,170 | 1,183 | 1,164 | 1,179 | 44,000 |
| 2007/07/20 | 1,224 | 1,224 | 1,200 | 1,202 | 66,000 |
| 2007/07/19 | 1,222 | 1,238 | 1,214 | 1,223 | 42,000 |
| 2007/07/18 | 1,216 | 1,241 | 1,195 | 1,222 | 55,000 |
| 2007/07/17 | 1,231 | 1,250 | 1,225 | 1,243 | 68,000 |
| 2007/07/13 | 1,210 | 1,229 | 1,209 | 1,226 | 85,000 |
| 2007/07/12 | 1,189 | 1,210 | 1,189 | 1,210 | 51,000 |
| 2007/07/11 | 1,191 | 1,197 | 1,182 | 1,183 | 70,000 |
| 2007/07/10 | 1,205 | 1,210 | 1,185 | 1,208 | 54,000 |
| 2007/07/09 | 1,198 | 1,204 | 1,183 | 1,204 | 54,000 |
| 2007/07/06 | 1,180 | 1,197 | 1,168 | 1,192 | 107,000 |
| 2007/07/05 | 1,166 | 1,180 | 1,166 | 1,174 | 45,000 |
| 2007/07/04 | 1,184 | 1,184 | 1,158 | 1,161 | 131,000 |
| 2007/07/03 | 1,190 | 1,190 | 1,182 | 1,185 | 33,000 |
| 2007/07/02 | 1,196 | 1,200 | 1,184 | 1,189 | 27,000 |
| 2007/06/29 | 1,190 | 1,191 | 1,180 | 1,191 | 29,000 |
| 2007/06/28 | 1,195 | 1,195 | 1,180 | 1,181 | 30,000 |
| 2007/06/27 | 1,182 | 1,182 | 1,170 | 1,175 | 60,000 |
| 2007/06/26 | 1,169 | 1,189 | 1,163 | 1,183 | 71,000 |
| 2007/06/25 | 1,178 | 1,184 | 1,160 | 1,170 | 148,000 |
| 2007/06/22 | 1,211 | 1,211 | 1,160 | 1,173 | 322,000 |
| 2007/06/21 | 1,246 | 1,251 | 1,228 | 1,231 | 78,000 |
| 2007/06/20 | 1,300 | 1,300 | 1,252 | 1,252 | 135,000 |
| 2007/06/19 | 1,297 | 1,297 | 1,279 | 1,281 | 18,000 |
| 2007/06/18 | 1,300 | 1,304 | 1,287 | 1,298 | 35,000 |
| 2007/06/15 | 1,272 | 1,275 | 1,270 | 1,275 | 11,000 |
| 2007/06/14 | 1,271 | 1,271 | 1,257 | 1,260 | 10,000 |
| 2007/06/13 | 1,278 | 1,278 | 1,239 | 1,262 | 101,000 |
| 2007/06/12 | 1,315 | 1,318 | 1,313 | 1,318 | 18,000 |
| 2007/06/11 | 1,328 | 1,333 | 1,320 | 1,320 | 21,000 |
| 2007/06/08 | 1,326 | 1,326 | 1,311 | 1,320 | 267,000 |
| 2007/06/07 | 1,309 | 1,312 | 1,302 | 1,312 | 28,000 |
| 2007/06/06 | 1,307 | 1,308 | 1,285 | 1,289 | 23,000 |
| 2007/06/05 | 1,326 | 1,326 | 1,306 | 1,314 | 36,000 |
| 2007/06/04 | 1,358 | 1,358 | 1,323 | 1,324 | 23,000 |
| 2007/06/01 | 1,334 | 1,372 | 1,334 | 1,354 | 69,000 |
| 2007/05/31 | 1,320 | 1,335 | 1,320 | 1,334 | 56,000 |
| 2007/05/30 | 1,316 | 1,318 | 1,305 | 1,307 | 24,000 |
| 2007/05/29 | 1,305 | 1,317 | 1,302 | 1,312 | 32,000 |
| 2007/05/28 | 1,304 | 1,313 | 1,303 | 1,304 | 12,000 |
| 2007/05/25 | 1,293 | 1,309 | 1,292 | 1,306 | 31,000 |
| 2007/05/24 | 1,282 | 1,316 | 1,282 | 1,313 | 17,000 |
| 2007/05/23 | 1,290 | 1,320 | 1,290 | 1,302 | 47,000 |
| 2007/05/22 | 1,255 | 1,292 | 1,255 | 1,284 | 33,000 |
| 2007/05/21 | 1,255 | 1,262 | 1,250 | 1,252 | 34,000 |
| 2007/05/18 | 1,253 | 1,253 | 1,245 | 1,248 | 57,000 |
| 2007/05/17 | 1,266 | 1,267 | 1,251 | 1,251 | 33,000 |
| 2007/05/16 | 1,260 | 1,260 | 1,246 | 1,246 | 15,000 |
| 2007/05/15 | 1,256 | 1,271 | 1,255 | 1,258 | 37,000 |
| 2007/05/14 | 1,279 | 1,279 | 1,258 | 1,263 | 26,000 |
| 2007/05/11 | 1,246 | 1,266 | 1,246 | 1,266 | 14,000 |
| 2007/05/10 | 1,247 | 1,277 | 1,247 | 1,265 | 19,000 |
| 2007/05/09 | 1,242 | 1,251 | 1,242 | 1,245 | 14,000 |
| 2007/05/08 | 1,240 | 1,248 | 1,240 | 1,241 | 7,000 |
| 2007/05/07 | 1,237 | 1,245 | 1,237 | 1,241 | 22,000 |
| 2007/05/02 | 1,227 | 1,237 | 1,222 | 1,231 | 22,000 |
| 2007/05/01 | 1,243 | 1,243 | 1,221 | 1,221 | 22,000 |
| 2007/04/27 | 1,238 | 1,246 | 1,231 | 1,238 | 30,000 |
| 2007/04/26 | 1,224 | 1,236 | 1,224 | 1,236 | 32,000 |
| 2007/04/25 | 1,239 | 1,239 | 1,214 | 1,221 | 21,000 |
| 2007/04/24 | 1,246 | 1,246 | 1,236 | 1,239 | 20,000 |
| 2007/04/23 | 1,266 | 1,267 | 1,238 | 1,241 | 30,000 |
| 2007/04/20 | 1,262 | 1,281 | 1,259 | 1,266 | 61,000 |
| 2007/04/19 | 1,240 | 1,253 | 1,228 | 1,235 | 28,000 |
| 2007/04/18 | 1,249 | 1,264 | 1,249 | 1,259 | 23,000 |
| 2007/04/17 | 1,251 | 1,255 | 1,229 | 1,235 | 31,000 |
| 2007/04/16 | 1,244 | 1,261 | 1,238 | 1,238 | 27,000 |
| 2007/04/13 | 1,244 | 1,244 | 1,224 | 1,224 | 43,000 |
| 2007/04/12 | 1,225 | 1,239 | 1,218 | 1,239 | 23,000 |
| 2007/04/11 | 1,243 | 1,251 | 1,239 | 1,250 | 17,000 |
| 2007/04/10 | 1,241 | 1,245 | 1,239 | 1,243 | 10,000 |
| 2007/04/09 | 1,261 | 1,266 | 1,245 | 1,245 | 26,000 |
| 2007/04/06 | 1,259 | 1,280 | 1,259 | 1,265 | 30,000 |
| 2007/04/05 | 1,241 | 1,254 | 1,238 | 1,246 | 17,000 |
| 2007/04/04 | 1,252 | 1,261 | 1,252 | 1,261 | 27,000 |
| 2007/04/03 | 1,209 | 1,233 | 1,209 | 1,231 | 28,000 |
| 2007/04/02 | 1,239 | 1,244 | 1,204 | 1,204 | 52,000 |
| 2007/03/30 | 1,223 | 1,246 | 1,223 | 1,238 | 24,000 |
| 2007/03/29 | 1,207 | 1,220 | 1,201 | 1,214 | 15,000 |
| 2007/03/28 | 1,229 | 1,247 | 1,220 | 1,235 | 31,000 |
| 2007/03/27 | 1,220 | 1,238 | 1,214 | 1,225 | 47,000 |
| 2007/03/26 | 1,260 | 1,260 | 1,236 | 1,249 | 16,000 |
| 2007/03/23 | 1,259 | 1,259 | 1,240 | 1,242 | 22,000 |
| 2007/03/22 | 1,237 | 1,260 | 1,237 | 1,246 | 18,000 |
| 2007/03/20 | 1,243 | 1,243 | 1,221 | 1,241 | 42,000 |
| 2007/03/19 | 1,210 | 1,237 | 1,206 | 1,229 | 29,000 |
| 2007/03/16 | 1,231 | 1,231 | 1,211 | 1,211 | 53,000 |
| 2007/03/15 | 1,262 | 1,262 | 1,240 | 1,240 | 44,000 |
| 2007/03/14 | 1,286 | 1,286 | 1,257 | 1,257 | 26,000 |
| 2007/03/13 | 1,275 | 1,299 | 1,262 | 1,286 | 66,000 |
| 2007/03/12 | 1,258 | 1,267 | 1,243 | 1,250 | 15,000 |
| 2007/03/09 | 1,251 | 1,260 | 1,220 | 1,240 | 202,000 |
| 2007/03/08 | 1,208 | 1,248 | 1,208 | 1,248 | 31,000 |
| 2007/03/07 | 1,255 | 1,267 | 1,210 | 1,210 | 61,000 |
| 2007/03/06 | 1,216 | 1,250 | 1,215 | 1,235 | 41,000 |
| 2007/03/05 | 1,280 | 1,280 | 1,225 | 1,225 | 36,000 |
| 2007/03/02 | 1,285 | 1,300 | 1,280 | 1,294 | 37,000 |
| 2007/03/01 | 1,310 | 1,310 | 1,285 | 1,287 | 72,000 |
| 2007/02/28 | 1,271 | 1,322 | 1,262 | 1,290 | 102,000 |
| 2007/02/27 | 1,373 | 1,373 | 1,345 | 1,351 | 51,000 |
| 2007/02/26 | 1,373 | 1,382 | 1,360 | 1,379 | 102,000 |
| 2007/02/23 | 1,340 | 1,370 | 1,312 | 1,370 | 62,000 |
| 2007/02/22 | 1,312 | 1,344 | 1,300 | 1,344 | 118,000 |
| 2007/02/21 | 1,293 | 1,299 | 1,288 | 1,298 | 40,000 |
| 2007/02/20 | 1,318 | 1,318 | 1,286 | 1,289 | 59,000 |
| 2007/02/19 | 1,300 | 1,311 | 1,300 | 1,305 | 38,000 |
| 2007/02/16 | 1,310 | 1,310 | 1,293 | 1,299 | 48,000 |
| 2007/02/15 | 1,305 | 1,305 | 1,290 | 1,304 | 29,000 |
| 2007/02/14 | 1,300 | 1,300 | 1,285 | 1,285 | 51,000 |
| 2007/02/13 | 1,328 | 1,328 | 1,300 | 1,302 | 113,000 |
| 2007/02/09 | 1,340 | 1,350 | 1,326 | 1,340 | 74,000 |
| 2007/02/08 | 1,350 | 1,350 | 1,330 | 1,333 | 44,000 |
| 2007/02/07 | 1,375 | 1,380 | 1,355 | 1,355 | 28,000 |
| 2007/02/06 | 1,361 | 1,370 | 1,351 | 1,367 | 29,000 |
| 2007/02/05 | 1,389 | 1,389 | 1,356 | 1,363 | 42,000 |
| 2007/02/02 | 1,359 | 1,380 | 1,355 | 1,369 | 35,000 |
| 2007/02/01 | 1,360 | 1,373 | 1,346 | 1,353 | 64,000 |
| 2007/01/31 | 1,360 | 1,360 | 1,331 | 1,345 | 69,000 |
| 2007/01/30 | 1,360 | 1,391 | 1,353 | 1,366 | 88,000 |
| 2007/01/29 | 1,366 | 1,369 | 1,354 | 1,354 | 56,000 |
| 2007/01/26 | 1,343 | 1,356 | 1,343 | 1,346 | 34,000 |
| 2007/01/25 | 1,314 | 1,345 | 1,314 | 1,339 | 39,000 |
| 2007/01/24 | 1,329 | 1,330 | 1,320 | 1,329 | 29,000 |
| 2007/01/23 | 1,296 | 1,307 | 1,296 | 1,305 | 35,000 |
| 2007/01/22 | 1,300 | 1,306 | 1,289 | 1,301 | 42,000 |
| 2007/01/19 | 1,283 | 1,296 | 1,283 | 1,289 | 43,000 |
| 2007/01/18 | 1,279 | 1,296 | 1,279 | 1,281 | 37,000 |
| 2007/01/17 | 1,292 | 1,294 | 1,277 | 1,282 | 98,000 |
| 2007/01/16 | 1,331 | 1,331 | 1,308 | 1,312 | 27,000 |
| 2007/01/15 | 1,345 | 1,360 | 1,327 | 1,331 | 40,000 |
| 2007/01/12 | 1,335 | 1,346 | 1,331 | 1,331 | 51,000 |
| 2007/01/11 | 1,308 | 1,328 | 1,308 | 1,325 | 33,000 |
| 2007/01/10 | 1,319 | 1,320 | 1,294 | 1,294 | 45,000 |
| 2007/01/09 | 1,295 | 1,322 | 1,295 | 1,319 | 47,000 |
| 2007/01/05 | 1,301 | 1,312 | 1,294 | 1,294 | 63,000 |
| 2007/01/04 | 1,294 | 1,302 | 1,277 | 1,293 | 38,000 |