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 |
---|---|---|---|---|---|
2009/12/30 | 753 | 753 | 728 | 728 | 31,000 |
2009/12/29 | 739 | 752 | 738 | 752 | 10,700 |
2009/12/28 | 739 | 750 | 739 | 749 | 9,800 |
2009/12/25 | 745 | 745 | 731 | 739 | 11,600 |
2009/12/24 | 744 | 747 | 731 | 742 | 9,000 |
2009/12/22 | 734 | 736 | 732 | 734 | 4,300 |
2009/12/21 | 718 | 737 | 718 | 731 | 32,200 |
2009/12/18 | 729 | 729 | 708 | 718 | 99,000 |
2009/12/17 | 724 | 727 | 696 | 724 | 47,100 |
2009/12/16 | 745 | 745 | 721 | 730 | 37,900 |
2009/12/15 | 745 | 745 | 712 | 715 | 19,700 |
2009/12/14 | 718 | 735 | 706 | 735 | 15,900 |
2009/12/11 | 694 | 710 | 684 | 708 | 132,500 |
2009/12/10 | 719 | 729 | 685 | 687 | 100,700 |
2009/12/09 | 696 | 712 | 696 | 702 | 30,700 |
2009/12/08 | 694 | 697 | 684 | 694 | 13,800 |
2009/12/07 | 685 | 698 | 685 | 694 | 11,600 |
2009/12/04 | 679 | 685 | 668 | 683 | 17,000 |
2009/12/03 | 675 | 680 | 667 | 680 | 11,500 |
2009/12/02 | 657 | 661 | 655 | 660 | 34,100 |
2009/12/01 | 641 | 670 | 640 | 652 | 30,000 |
2009/11/30 | 623 | 640 | 614 | 640 | 18,000 |
2009/11/27 | 593 | 600 | 588 | 593 | 14,600 |
2009/11/26 | 603 | 603 | 597 | 603 | 10,000 |
2009/11/25 | 603 | 610 | 600 | 610 | 11,300 |
2009/11/24 | 629 | 639 | 606 | 610 | 20,500 |
2009/11/20 | 620 | 622 | 609 | 619 | 53,900 |
2009/11/19 | 611 | 616 | 604 | 614 | 22,400 |
2009/11/18 | 623 | 623 | 607 | 614 | 4,400 |
2009/11/17 | 637 | 647 | 616 | 622 | 14,900 |
2009/11/16 | 627 | 645 | 627 | 634 | 7,600 |
2009/11/13 | 626 | 630 | 610 | 625 | 24,900 |
2009/11/12 | 631 | 631 | 623 | 627 | 16,200 |
2009/11/11 | 658 | 658 | 634 | 634 | 3,000 |
2009/11/10 | 650 | 657 | 640 | 648 | 10,600 |
2009/11/09 | 670 | 670 | 652 | 652 | 11,000 |
2009/11/06 | 690 | 690 | 667 | 667 | 15,500 |
2009/11/05 | 678 | 682 | 673 | 680 | 23,300 |
2009/11/04 | 687 | 690 | 677 | 690 | 24,500 |
2009/11/02 | 690 | 703 | 686 | 703 | 26,700 |
2009/10/30 | 691 | 702 | 691 | 700 | 5,700 |
2009/10/29 | 688 | 691 | 684 | 684 | 17,500 |
2009/10/28 | 697 | 697 | 687 | 688 | 10,800 |
2009/10/27 | 698 | 704 | 685 | 687 | 16,300 |
2009/10/26 | 684 | 695 | 680 | 688 | 9,800 |
2009/10/23 | 680 | 685 | 674 | 674 | 20,600 |
2009/10/22 | 668 | 686 | 668 | 683 | 7,600 |
2009/10/21 | 676 | 680 | 676 | 678 | 14,600 |
2009/10/20 | 682 | 689 | 682 | 684 | 39,700 |
2009/10/19 | 664 | 675 | 664 | 673 | 39,200 |
2009/10/16 | 688 | 688 | 668 | 674 | 19,900 |
2009/10/15 | 706 | 706 | 677 | 678 | 14,600 |
2009/10/14 | 711 | 711 | 690 | 696 | 28,900 |
2009/10/13 | 694 | 711 | 694 | 711 | 7,600 |
2009/10/09 | 704 | 713 | 695 | 709 | 9,200 |
2009/10/08 | 702 | 704 | 697 | 697 | 3,700 |
2009/10/07 | 678 | 698 | 678 | 692 | 6,300 |
2009/10/06 | 691 | 700 | 674 | 677 | 5,100 |
2009/10/05 | 705 | 705 | 689 | 692 | 5,600 |
2009/10/02 | 700 | 709 | 690 | 709 | 11,400 |
2009/10/01 | 737 | 739 | 728 | 730 | 15,700 |
2009/09/30 | 733 | 748 | 733 | 747 | 2,500 |
2009/09/29 | 746 | 746 | 730 | 733 | 12,800 |
2009/09/28 | 750 | 750 | 741 | 746 | 19,200 |
2009/09/25 | 758 | 758 | 740 | 750 | 11,800 |
2009/09/24 | 766 | 766 | 748 | 759 | 19,100 |
2009/09/18 | 740 | 744 | 720 | 739 | 60,600 |
2009/09/17 | 720 | 730 | 720 | 730 | 22,700 |
2009/09/16 | 734 | 739 | 717 | 717 | 6,700 |
2009/09/15 | 732 | 737 | 722 | 727 | 5,900 |
2009/09/14 | 752 | 758 | 725 | 728 | 7,000 |
2009/09/11 | 765 | 766 | 746 | 750 | 130,500 |
2009/09/10 | 752 | 766 | 752 | 757 | 8,000 |
2009/09/09 | 740 | 749 | 740 | 742 | 9,800 |
2009/09/08 | 729 | 742 | 729 | 738 | 8,000 |
2009/09/07 | 751 | 751 | 732 | 733 | 5,700 |
2009/09/04 | 748 | 748 | 741 | 741 | 20,900 |
2009/09/03 | 752 | 761 | 749 | 749 | 14,700 |
2009/09/02 | 749 | 760 | 749 | 759 | 23,900 |
2009/09/01 | 773 | 780 | 771 | 779 | 4,900 |
2009/08/31 | 766 | 777 | 754 | 764 | 12,100 |
2009/08/28 | 775 | 777 | 765 | 768 | 6,100 |
2009/08/27 | 774 | 774 | 760 | 765 | 7,900 |
2009/08/26 | 768 | 779 | 765 | 769 | 3,700 |
2009/08/25 | 765 | 767 | 755 | 755 | 12,400 |
2009/08/24 | 783 | 783 | 768 | 768 | 22,500 |
2009/08/21 | 772 | 779 | 750 | 753 | 5,600 |
2009/08/20 | 754 | 779 | 754 | 777 | 36,600 |
2009/08/19 | 757 | 759 | 752 | 755 | 22,300 |
2009/08/18 | 750 | 762 | 750 | 757 | 5,600 |
2009/08/17 | 780 | 780 | 758 | 759 | 7,700 |
2009/08/14 | 780 | 789 | 770 | 770 | 24,200 |
2009/08/13 | 780 | 793 | 780 | 784 | 8,700 |
2009/08/12 | 779 | 783 | 777 | 778 | 23,400 |
2009/08/11 | 752 | 786 | 752 | 786 | 4,800 |
2009/08/10 | 747 | 765 | 747 | 757 | 7,400 |
2009/08/07 | 751 | 753 | 735 | 751 | 9,700 |
2009/08/06 | 751 | 754 | 750 | 754 | 2,700 |
2009/08/05 | 756 | 756 | 747 | 748 | 4,400 |
2009/08/04 | 760 | 760 | 748 | 749 | 9,700 |
2009/08/03 | 753 | 755 | 744 | 744 | 11,300 |
2009/07/31 | 748 | 755 | 742 | 744 | 7,300 |
2009/07/30 | 773 | 773 | 750 | 752 | 4,200 |
2009/07/29 | 775 | 776 | 774 | 775 | 2,900 |
2009/07/28 | 789 | 789 | 775 | 775 | 2,200 |
2009/07/27 | 793 | 793 | 776 | 779 | 8,300 |
2009/07/24 | 788 | 795 | 779 | 783 | 5,700 |
2009/07/23 | 794 | 796 | 784 | 784 | 11,300 |
2009/07/22 | 795 | 805 | 795 | 798 | 7,300 |
2009/07/21 | 784 | 786 | 779 | 786 | 3,900 |
2009/07/17 | 785 | 786 | 777 | 783 | 77,500 |
2009/07/16 | 779 | 780 | 765 | 766 | 35,400 |
2009/07/15 | 791 | 791 | 761 | 763 | 12,100 |
2009/07/14 | 775 | 775 | 756 | 761 | 19,100 |
2009/07/13 | 785 | 800 | 764 | 765 | 11,000 |
2009/07/10 | 784 | 788 | 774 | 787 | 19,900 |
2009/07/09 | 789 | 789 | 772 | 780 | 4,700 |
2009/07/08 | 800 | 800 | 777 | 788 | 8,800 |
2009/07/07 | 788 | 818 | 788 | 804 | 21,500 |
2009/07/06 | 786 | 800 | 785 | 789 | 8,000 |
2009/07/03 | 785 | 795 | 785 | 789 | 15,600 |
2009/07/02 | 830 | 830 | 796 | 801 | 11,500 |
2009/07/01 | 793 | 815 | 791 | 812 | 17,000 |
2009/06/30 | 815 | 840 | 814 | 833 | 17,700 |
2009/06/29 | 802 | 812 | 802 | 805 | 19,700 |
2009/06/26 | 790 | 808 | 790 | 801 | 16,600 |
2009/06/25 | 784 | 805 | 778 | 796 | 6,100 |
2009/06/24 | 789 | 789 | 776 | 778 | 8,800 |
2009/06/23 | 776 | 798 | 775 | 779 | 17,700 |
2009/06/22 | 785 | 803 | 785 | 796 | 21,900 |
2009/06/19 | 810 | 810 | 765 | 775 | 127,200 |
2009/06/18 | 766 | 770 | 757 | 770 | 56,200 |
2009/06/17 | 757 | 783 | 746 | 778 | 79,800 |
2009/06/16 | 713 | 718 | 694 | 697 | 14,800 |
2009/06/15 | 687 | 721 | 687 | 718 | 29,200 |
2009/06/12 | 667 | 685 | 667 | 685 | 150,300 |
2009/06/11 | 679 | 679 | 665 | 665 | 15,700 |
2009/06/10 | 660 | 664 | 657 | 664 | 19,700 |
2009/06/09 | 660 | 660 | 652 | 652 | 10,200 |
2009/06/08 | 670 | 674 | 662 | 662 | 13,700 |
2009/06/05 | 667 | 672 | 660 | 660 | 13,000 |
2009/06/04 | 680 | 688 | 668 | 668 | 13,400 |
2009/06/03 | 691 | 692 | 686 | 688 | 6,600 |
2009/06/02 | 702 | 705 | 695 | 695 | 7,800 |
2009/06/01 | 698 | 704 | 685 | 701 | 14,500 |
2009/05/29 | 687 | 688 | 678 | 688 | 15,100 |
2009/05/28 | 690 | 691 | 681 | 681 | 9,600 |
2009/05/27 | 687 | 694 | 687 | 689 | 5,200 |
2009/05/26 | 680 | 683 | 675 | 682 | 10,000 |
2009/05/25 | 675 | 682 | 667 | 670 | 14,400 |
2009/05/22 | 672 | 673 | 664 | 668 | 8,000 |
2009/05/21 | 684 | 685 | 671 | 676 | 10,800 |
2009/05/20 | 692 | 694 | 685 | 694 | 47,300 |
2009/05/19 | 678 | 693 | 678 | 693 | 32,300 |
2009/05/18 | 700 | 700 | 688 | 688 | 5,200 |
2009/05/15 | 683 | 696 | 682 | 691 | 34,500 |
2009/05/14 | 667 | 682 | 667 | 673 | 19,600 |
2009/05/13 | 686 | 689 | 685 | 685 | 7,900 |
2009/05/12 | 678 | 681 | 675 | 676 | 11,800 |
2009/05/11 | 695 | 700 | 679 | 682 | 10,400 |
2009/05/08 | 693 | 693 | 690 | 690 | 6,400 |
2009/05/07 | 696 | 700 | 692 | 692 | 10,500 |
2009/05/01 | 684 | 684 | 663 | 676 | 5,800 |
2009/04/30 | 693 | 693 | 666 | 674 | 18,600 |
2009/04/28 | 675 | 675 | 647 | 647 | 20,100 |
2009/04/27 | 686 | 686 | 659 | 665 | 21,200 |
2009/04/24 | 694 | 700 | 670 | 699 | 5,100 |
2009/04/23 | 669 | 690 | 669 | 685 | 7,900 |
2009/04/22 | 677 | 682 | 672 | 672 | 3,300 |
2009/04/21 | 678 | 684 | 670 | 682 | 27,300 |
2009/04/20 | 713 | 714 | 704 | 714 | 34,800 |
2009/04/17 | 699 | 711 | 699 | 709 | 34,300 |
2009/04/16 | 706 | 719 | 693 | 697 | 26,100 |
2009/04/15 | 707 | 707 | 687 | 696 | 4,500 |
2009/04/14 | 692 | 697 | 686 | 691 | 6,200 |
2009/04/13 | 700 | 709 | 699 | 702 | 5,400 |
2009/04/10 | 716 | 720 | 690 | 707 | 13,000 |
2009/04/09 | 692 | 728 | 691 | 720 | 14,500 |
2009/04/08 | 707 | 707 | 689 | 689 | 7,800 |
2009/04/07 | 713 | 713 | 697 | 697 | 14,800 |
2009/04/06 | 718 | 729 | 703 | 703 | 6,100 |
2009/04/03 | 702 | 713 | 693 | 699 | 9,700 |
2009/04/02 | 676 | 699 | 676 | 695 | 10,200 |
2009/04/01 | 667 | 690 | 658 | 682 | 11,200 |
2009/03/31 | 654 | 669 | 636 | 657 | 24,000 |
2009/03/30 | 689 | 689 | 640 | 647 | 22,300 |
2009/03/27 | 695 | 697 | 669 | 669 | 27,200 |
2009/03/26 | 688 | 688 | 671 | 678 | 15,500 |
2009/03/25 | 674 | 725 | 666 | 725 | 8,500 |
2009/03/24 | 686 | 686 | 656 | 671 | 41,900 |
2009/03/23 | 637 | 666 | 625 | 666 | 41,600 |
2009/03/19 | 658 | 658 | 639 | 657 | 43,900 |
2009/03/18 | 646 | 659 | 643 | 657 | 28,200 |
2009/03/17 | 632 | 648 | 632 | 636 | 33,700 |
2009/03/16 | 633 | 655 | 633 | 649 | 34,500 |
2009/03/13 | 600 | 626 | 600 | 623 | 213,800 |
2009/03/12 | 594 | 620 | 594 | 610 | 30,200 |
2009/03/11 | 590 | 626 | 575 | 604 | 15,800 |
2009/03/10 | 567 | 584 | 567 | 580 | 9,400 |
2009/03/09 | 585 | 592 | 571 | 577 | 18,100 |
2009/03/06 | 577 | 596 | 577 | 589 | 44,800 |
2009/03/05 | 589 | 604 | 579 | 603 | 18,800 |
2009/03/04 | 537 | 579 | 537 | 579 | 5,600 |
2009/03/03 | 538 | 562 | 536 | 555 | 5,800 |
2009/03/02 | 553 | 563 | 542 | 562 | 16,500 |
2009/02/27 | 557 | 568 | 543 | 553 | 7,200 |
2009/02/26 | 550 | 551 | 538 | 547 | 16,200 |
2009/02/25 | 567 | 567 | 535 | 545 | 16,800 |
2009/02/24 | 548 | 565 | 538 | 558 | 17,800 |
2009/02/23 | 562 | 563 | 547 | 552 | 15,300 |
2009/02/20 | 586 | 590 | 570 | 572 | 66,800 |
2009/02/19 | 574 | 584 | 572 | 579 | 31,200 |
2009/02/18 | 570 | 588 | 570 | 583 | 15,200 |
2009/02/17 | 578 | 591 | 578 | 590 | 2,400 |
2009/02/16 | 583 | 593 | 582 | 587 | 6,700 |
2009/02/13 | 579 | 580 | 570 | 571 | 7,100 |
2009/02/12 | 572 | 574 | 563 | 573 | 16,100 |
2009/02/10 | 578 | 582 | 564 | 572 | 6,100 |
2009/02/09 | 614 | 614 | 568 | 568 | 6,800 |
2009/02/06 | 622 | 622 | 605 | 607 | 5,700 |
2009/02/05 | 620 | 631 | 610 | 616 | 23,200 |
2009/02/04 | 610 | 620 | 602 | 619 | 19,700 |
2009/02/03 | 611 | 640 | 603 | 607 | 25,700 |
2009/02/02 | 636 | 636 | 602 | 613 | 26,800 |
2009/01/30 | 630 | 650 | 621 | 648 | 23,700 |
2009/01/29 | 649 | 664 | 634 | 650 | 71,200 |
2009/01/28 | 694 | 694 | 664 | 669 | 14,300 |
2009/01/27 | 631 | 674 | 631 | 671 | 18,400 |
2009/01/26 | 610 | 641 | 610 | 628 | 10,300 |
2009/01/23 | 622 | 642 | 608 | 627 | 19,300 |
2009/01/22 | 618 | 642 | 614 | 642 | 7,800 |
2009/01/21 | 643 | 643 | 605 | 618 | 16,300 |
2009/01/20 | 674 | 674 | 642 | 642 | 39,900 |
2009/01/19 | 671 | 688 | 659 | 668 | 22,300 |
2009/01/16 | 641 | 669 | 641 | 665 | 27,800 |
2009/01/15 | 614 | 640 | 614 | 632 | 39,600 |
2009/01/14 | 626 | 638 | 620 | 634 | 14,700 |
2009/01/13 | 632 | 638 | 618 | 618 | 31,200 |
2009/01/09 | 665 | 685 | 641 | 641 | 42,100 |
2009/01/08 | 680 | 707 | 661 | 663 | 32,000 |
2009/01/07 | 688 | 704 | 688 | 697 | 17,900 |
2009/01/06 | 710 | 712 | 699 | 702 | 12,600 |
2009/01/05 | 733 | 733 | 707 | 711 | 9,800 |