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 |
---|---|---|---|---|---|
2008/12/30 | 697 | 717 | 697 | 713 | 6,900 |
2008/12/29 | 718 | 718 | 706 | 715 | 17,500 |
2008/12/26 | 694 | 699 | 692 | 698 | 2,800 |
2008/12/25 | 705 | 705 | 683 | 686 | 4,900 |
2008/12/24 | 689 | 700 | 689 | 695 | 15,300 |
2008/12/22 | 667 | 702 | 667 | 699 | 17,400 |
2008/12/19 | 698 | 698 | 665 | 666 | 72,900 |
2008/12/18 | 667 | 697 | 667 | 693 | 44,300 |
2008/12/17 | 677 | 677 | 655 | 677 | 22,400 |
2008/12/16 | 658 | 688 | 658 | 688 | 10,000 |
2008/12/15 | 678 | 698 | 676 | 698 | 28,000 |
2008/12/12 | 656 | 675 | 652 | 668 | 152,100 |
2008/12/11 | 649 | 665 | 640 | 665 | 45,300 |
2008/12/10 | 658 | 665 | 648 | 663 | 130,600 |
2008/12/09 | 642 | 648 | 635 | 648 | 21,900 |
2008/12/08 | 587 | 634 | 587 | 634 | 9,000 |
2008/12/05 | 593 | 610 | 577 | 597 | 21,200 |
2008/12/04 | 556 | 586 | 556 | 583 | 46,800 |
2008/12/03 | 554 | 563 | 544 | 563 | 55,500 |
2008/12/02 | 538 | 557 | 538 | 548 | 44,600 |
2008/12/01 | 625 | 627 | 598 | 598 | 13,200 |
2008/11/28 | 632 | 633 | 608 | 625 | 33,300 |
2008/11/27 | 631 | 642 | 630 | 640 | 27,400 |
2008/11/26 | 644 | 652 | 627 | 635 | 33,900 |
2008/11/25 | 634 | 654 | 625 | 654 | 22,600 |
2008/11/21 | 588 | 624 | 575 | 624 | 24,900 |
2008/11/20 | 612 | 615 | 598 | 598 | 45,300 |
2008/11/19 | 593 | 615 | 593 | 614 | 19,900 |
2008/11/18 | 593 | 606 | 585 | 599 | 10,500 |
2008/11/17 | 598 | 608 | 586 | 586 | 5,600 |
2008/11/14 | 624 | 630 | 575 | 579 | 10,100 |
2008/11/13 | 571 | 604 | 562 | 604 | 14,000 |
2008/11/12 | 581 | 615 | 581 | 591 | 7,600 |
2008/11/11 | 601 | 619 | 595 | 606 | 20,900 |
2008/11/10 | 607 | 612 | 594 | 611 | 37,500 |
2008/11/07 | 547 | 581 | 545 | 577 | 33,000 |
2008/11/06 | 655 | 655 | 607 | 607 | 31,300 |
2008/11/05 | 694 | 694 | 655 | 685 | 28,700 |
2008/11/04 | 635 | 669 | 610 | 664 | 23,100 |
2008/10/31 | 680 | 707 | 667 | 685 | 10,500 |
2008/10/30 | 659 | 704 | 648 | 704 | 47,700 |
2008/10/29 | 625 | 629 | 580 | 619 | 15,500 |
2008/10/28 | 541 | 605 | 541 | 605 | 15,700 |
2008/10/27 | 553 | 567 | 523 | 549 | 10,100 |
2008/10/24 | 565 | 596 | 565 | 593 | 6,600 |
2008/10/23 | 560 | 587 | 560 | 585 | 10,500 |
2008/10/22 | 597 | 604 | 587 | 590 | 14,200 |
2008/10/21 | 596 | 599 | 590 | 597 | 16,000 |
2008/10/20 | 580 | 585 | 565 | 582 | 49,800 |
2008/10/17 | 541 | 552 | 511 | 550 | 24,500 |
2008/10/16 | 551 | 554 | 515 | 521 | 13,000 |
2008/10/15 | 591 | 591 | 557 | 571 | 6,100 |
2008/10/14 | 619 | 630 | 600 | 621 | 28,200 |
2008/10/10 | 508 | 559 | 500 | 559 | 18,900 |
2008/10/09 | 527 | 563 | 526 | 552 | 22,700 |
2008/10/08 | 590 | 590 | 530 | 533 | 14,500 |
2008/10/07 | 614 | 614 | 573 | 596 | 15,900 |
2008/10/06 | 615 | 630 | 613 | 625 | 18,000 |
2008/10/03 | 620 | 633 | 608 | 625 | 19,600 |
2008/10/02 | 610 | 627 | 610 | 617 | 2,600 |
2008/10/01 | 605 | 622 | 580 | 604 | 28,300 |
2008/09/30 | 612 | 617 | 582 | 602 | 18,000 |
2008/09/29 | 662 | 662 | 631 | 633 | 9,800 |
2008/09/26 | 668 | 668 | 650 | 662 | 37,800 |
2008/09/25 | 653 | 661 | 637 | 641 | 7,000 |
2008/09/24 | 659 | 661 | 649 | 659 | 7,000 |
2008/09/22 | 673 | 674 | 629 | 649 | 11,500 |
2008/09/19 | 607 | 635 | 605 | 635 | 91,100 |
2008/09/18 | 599 | 600 | 582 | 587 | 24,500 |
2008/09/17 | 640 | 642 | 615 | 642 | 24,900 |
2008/09/16 | 656 | 656 | 620 | 630 | 34,000 |
2008/09/12 | 670 | 691 | 670 | 676 | 165,100 |
2008/09/11 | 671 | 671 | 660 | 660 | 42,600 |
2008/09/10 | 687 | 687 | 668 | 675 | 70,400 |
2008/09/09 | 738 | 744 | 713 | 717 | 20,000 |
2008/09/08 | 741 | 755 | 731 | 755 | 21,500 |
2008/09/05 | 689 | 713 | 689 | 701 | 35,400 |
2008/09/04 | 725 | 732 | 719 | 719 | 10,000 |
2008/09/03 | 732 | 751 | 726 | 729 | 17,200 |
2008/09/02 | 755 | 758 | 722 | 723 | 16,900 |
2008/09/01 | 749 | 776 | 749 | 762 | 31,600 |
2008/08/29 | 760 | 783 | 760 | 778 | 42,900 |
2008/08/28 | 768 | 768 | 730 | 750 | 15,800 |
2008/08/27 | 738 | 758 | 738 | 758 | 3,900 |
2008/08/26 | 736 | 765 | 735 | 748 | 14,000 |
2008/08/25 | 779 | 779 | 765 | 767 | 19,100 |
2008/08/22 | 740 | 749 | 738 | 749 | 5,100 |
2008/08/21 | 740 | 740 | 725 | 740 | 8,200 |
2008/08/20 | 740 | 750 | 720 | 739 | 39,600 |
2008/08/19 | 710 | 745 | 710 | 730 | 27,300 |
2008/08/18 | 719 | 757 | 712 | 740 | 14,700 |
2008/08/15 | 711 | 728 | 711 | 724 | 13,200 |
2008/08/14 | 725 | 728 | 691 | 701 | 23,400 |
2008/08/13 | 730 | 736 | 726 | 728 | 9,800 |
2008/08/12 | 779 | 779 | 734 | 734 | 9,500 |
2008/08/11 | 750 | 780 | 750 | 777 | 8,700 |
2008/08/08 | 726 | 773 | 726 | 760 | 14,800 |
2008/08/07 | 792 | 792 | 729 | 741 | 19,300 |
2008/08/06 | 817 | 817 | 782 | 783 | 17,100 |
2008/08/05 | 823 | 823 | 779 | 787 | 21,400 |
2008/08/04 | 829 | 854 | 829 | 836 | 14,800 |
2008/08/01 | 838 | 847 | 831 | 839 | 24,000 |
2008/07/31 | 866 | 873 | 836 | 872 | 18,800 |
2008/07/30 | 844 | 861 | 839 | 856 | 7,200 |
2008/07/29 | 853 | 855 | 835 | 844 | 13,600 |
2008/07/28 | 900 | 903 | 857 | 873 | 8,900 |
2008/07/25 | 880 | 895 | 872 | 895 | 14,600 |
2008/07/24 | 874 | 890 | 874 | 890 | 9,400 |
2008/07/23 | 855 | 870 | 855 | 865 | 11,100 |
2008/07/22 | 853 | 853 | 835 | 848 | 8,400 |
2008/07/18 | 849 | 850 | 829 | 833 | 86,600 |
2008/07/17 | 838 | 848 | 830 | 839 | 9,600 |
2008/07/16 | 849 | 849 | 827 | 828 | 4,000 |
2008/07/15 | 873 | 873 | 841 | 853 | 10,600 |
2008/07/14 | 839 | 870 | 839 | 868 | 4,900 |
2008/07/11 | 820 | 855 | 814 | 849 | 38,500 |
2008/07/10 | 809 | 845 | 805 | 844 | 9,200 |
2008/07/09 | 845 | 845 | 815 | 818 | 5,500 |
2008/07/08 | 843 | 843 | 809 | 815 | 12,000 |
2008/07/07 | 842 | 843 | 830 | 843 | 3,200 |
2008/07/04 | 846 | 846 | 829 | 841 | 17,300 |
2008/07/03 | 851 | 855 | 846 | 848 | 10,900 |
2008/07/02 | 841 | 849 | 831 | 846 | 5,800 |
2008/07/01 | 889 | 889 | 850 | 851 | 11,300 |
2008/06/30 | 858 | 884 | 858 | 869 | 7,100 |
2008/06/27 | 841 | 856 | 831 | 848 | 26,500 |
2008/06/26 | 879 | 880 | 870 | 876 | 10,200 |
2008/06/25 | 873 | 880 | 848 | 875 | 20,200 |
2008/06/24 | 890 | 890 | 863 | 871 | 6,800 |
2008/06/23 | 876 | 896 | 852 | 880 | 13,000 |
2008/06/20 | 912 | 912 | 877 | 877 | 121,200 |
2008/06/19 | 910 | 910 | 877 | 882 | 31,300 |
2008/06/18 | 917 | 925 | 913 | 913 | 14,600 |
2008/06/17 | 918 | 927 | 910 | 913 | 19,100 |
2008/06/16 | 940 | 943 | 910 | 928 | 13,600 |
2008/06/13 | 904 | 925 | 901 | 910 | 183,200 |
2008/06/12 | 871 | 894 | 862 | 875 | 92,600 |
2008/06/11 | 860 | 909 | 860 | 901 | 53,400 |
2008/06/10 | 848 | 858 | 821 | 846 | 29,700 |
2008/06/09 | 839 | 863 | 831 | 848 | 34,700 |
2008/06/06 | 876 | 896 | 860 | 869 | 22,900 |
2008/06/05 | 875 | 877 | 868 | 870 | 8,400 |
2008/06/04 | 840 | 876 | 840 | 875 | 31,400 |
2008/06/03 | 847 | 857 | 833 | 856 | 25,400 |
2008/06/02 | 884 | 894 | 855 | 859 | 11,800 |
2008/05/30 | 838 | 864 | 838 | 864 | 17,900 |
2008/05/29 | 825 | 835 | 820 | 820 | 12,000 |
2008/05/28 | 800 | 811 | 798 | 809 | 12,900 |
2008/05/27 | 810 | 812 | 799 | 801 | 8,200 |
2008/05/26 | 810 | 810 | 793 | 793 | 6,800 |
2008/05/23 | 810 | 824 | 810 | 812 | 11,700 |
2008/05/22 | 775 | 810 | 765 | 806 | 19,600 |
2008/05/21 | 787 | 807 | 760 | 773 | 31,300 |
2008/05/20 | 791 | 807 | 779 | 787 | 47,600 |
2008/05/19 | 807 | 807 | 783 | 787 | 29,600 |
2008/05/16 | 812 | 817 | 799 | 803 | 17,800 |
2008/05/15 | 811 | 824 | 808 | 814 | 11,000 |
2008/05/14 | 811 | 821 | 800 | 810 | 8,800 |
2008/05/13 | 817 | 818 | 798 | 814 | 8,800 |
2008/05/12 | 792 | 820 | 792 | 815 | 8,800 |
2008/05/09 | 848 | 852 | 825 | 841 | 28,900 |
2008/05/08 | 763 | 825 | 760 | 818 | 39,300 |
2008/05/07 | 768 | 778 | 755 | 764 | 19,100 |
2008/05/02 | 763 | 778 | 753 | 778 | 47,700 |
2008/05/01 | 716 | 740 | 716 | 733 | 18,900 |
2008/04/30 | 700 | 741 | 700 | 725 | 37,800 |
2008/04/28 | 700 | 710 | 690 | 710 | 38,200 |
2008/04/25 | 673 | 690 | 672 | 690 | 17,900 |
2008/04/24 | 655 | 664 | 655 | 663 | 25,200 |
2008/04/23 | 645 | 666 | 645 | 659 | 8,300 |
2008/04/22 | 657 | 657 | 649 | 649 | 37,700 |
2008/04/21 | 673 | 675 | 650 | 658 | 108,200 |
2008/04/18 | 663 | 669 | 653 | 667 | 92,500 |
2008/04/17 | 650 | 700 | 650 | 693 | 23,900 |
2008/04/16 | 663 | 684 | 663 | 680 | 6,500 |
2008/04/15 | 675 | 675 | 660 | 673 | 7,000 |
2008/04/14 | 668 | 680 | 667 | 675 | 15,100 |
2008/04/11 | 671 | 698 | 668 | 698 | 24,400 |
2008/04/10 | 690 | 690 | 661 | 661 | 5,600 |
2008/04/09 | 708 | 708 | 677 | 685 | 5,700 |
2008/04/08 | 698 | 714 | 697 | 699 | 9,700 |
2008/04/07 | 693 | 708 | 693 | 708 | 7,100 |
2008/04/04 | 708 | 708 | 688 | 694 | 13,700 |
2008/04/03 | 690 | 713 | 690 | 710 | 12,400 |
2008/04/02 | 679 | 688 | 669 | 682 | 31,100 |
2008/04/01 | 689 | 699 | 663 | 669 | 34,700 |
2008/03/31 | 676 | 696 | 676 | 692 | 1,300 |
2008/03/28 | 674 | 692 | 674 | 685 | 12,100 |
2008/03/27 | 680 | 692 | 680 | 684 | 11,600 |
2008/03/26 | 681 | 689 | 680 | 685 | 2,600 |
2008/03/25 | 727 | 727 | 690 | 691 | 11,700 |
2008/03/24 | 680 | 707 | 680 | 707 | 3,800 |
2008/03/21 | 677 | 699 | 676 | 690 | 13,500 |
2008/03/19 | 693 | 693 | 665 | 667 | 57,800 |
2008/03/18 | 650 | 681 | 650 | 663 | 8,600 |
2008/03/17 | 669 | 669 | 640 | 641 | 15,700 |
2008/03/14 | 674 | 688 | 650 | 659 | 255,000 |
2008/03/13 | 720 | 726 | 670 | 673 | 55,300 |
2008/03/12 | 766 | 834 | 751 | 756 | 8,800 |
2008/03/11 | 757 | 757 | 723 | 734 | 9,400 |
2008/03/10 | 738 | 738 | 710 | 727 | 24,900 |
2008/03/07 | 749 | 755 | 728 | 729 | 16,900 |
2008/03/06 | 765 | 775 | 765 | 771 | 5,200 |
2008/03/05 | 774 | 782 | 754 | 763 | 16,300 |
2008/03/04 | 788 | 788 | 770 | 771 | 20,800 |
2008/03/03 | 803 | 810 | 786 | 786 | 42,200 |
2008/02/29 | 814 | 828 | 808 | 813 | 16,500 |
2008/02/28 | 826 | 826 | 805 | 819 | 18,900 |
2008/02/27 | 815 | 823 | 807 | 817 | 24,700 |
2008/02/26 | 815 | 816 | 783 | 795 | 19,700 |
2008/02/25 | 801 | 814 | 791 | 804 | 33,600 |
2008/02/22 | 814 | 815 | 787 | 791 | 20,200 |
2008/02/21 | 817 | 817 | 793 | 806 | 21,900 |
2008/02/20 | 790 | 820 | 780 | 788 | 95,300 |
2008/02/19 | 743 | 753 | 735 | 743 | 22,400 |
2008/02/18 | 741 | 761 | 740 | 747 | 27,900 |
2008/02/15 | 709 | 739 | 709 | 731 | 43,500 |
2008/02/14 | 680 | 706 | 680 | 699 | 25,800 |
2008/02/13 | 716 | 716 | 680 | 680 | 32,400 |
2008/02/12 | 701 | 713 | 701 | 706 | 19,300 |
2008/02/08 | 715 | 733 | 715 | 731 | 11,900 |
2008/02/07 | 711 | 730 | 695 | 715 | 41,000 |
2008/02/06 | 735 | 744 | 711 | 711 | 79,800 |
2008/02/05 | 770 | 780 | 766 | 775 | 14,800 |
2008/02/04 | 778 | 795 | 771 | 787 | 32,300 |
2008/02/01 | 790 | 810 | 765 | 768 | 47,200 |
2008/01/31 | 770 | 783 | 767 | 783 | 38,000 |
2008/01/30 | 795 | 804 | 758 | 766 | 39,000 |
2008/01/29 | 805 | 805 | 760 | 785 | 15,000 |
2008/01/28 | 794 | 800 | 770 | 775 | 49,000 |
2008/01/25 | 793 | 793 | 784 | 784 | 5,000 |
2008/01/24 | 780 | 800 | 780 | 793 | 14,000 |
2008/01/23 | 770 | 780 | 766 | 780 | 107,000 |
2008/01/22 | 760 | 778 | 730 | 737 | 32,000 |
2008/01/21 | 777 | 800 | 777 | 790 | 38,000 |
2008/01/18 | 757 | 807 | 757 | 807 | 87,000 |
2008/01/17 | 755 | 760 | 734 | 757 | 64,000 |
2008/01/16 | 744 | 771 | 744 | 755 | 37,000 |
2008/01/15 | 790 | 790 | 747 | 751 | 40,000 |
2008/01/11 | 813 | 823 | 781 | 781 | 44,000 |
2008/01/10 | 814 | 820 | 802 | 804 | 23,000 |
2008/01/09 | 780 | 824 | 780 | 824 | 79,000 |
2008/01/08 | 770 | 788 | 770 | 784 | 38,000 |
2008/01/07 | 772 | 778 | 758 | 770 | 41,000 |
2008/01/04 | 815 | 815 | 776 | 779 | 93,000 |