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 |
---|---|---|---|---|---|
2010/12/30 | 715 | 715 | 715 | 715 | 2,200 |
2010/12/29 | 716 | 724 | 716 | 724 | 9,900 |
2010/12/28 | 716 | 716 | 706 | 706 | 13,100 |
2010/12/27 | 706 | 715 | 706 | 710 | 11,600 |
2010/12/24 | 720 | 720 | 710 | 711 | 5,900 |
2010/12/22 | 724 | 729 | 724 | 729 | 21,900 |
2010/12/21 | 729 | 730 | 725 | 725 | 31,400 |
2010/12/20 | 725 | 735 | 724 | 735 | 91,100 |
2010/12/17 | 732 | 738 | 731 | 734 | 51,600 |
2010/12/16 | 738 | 740 | 730 | 736 | 12,800 |
2010/12/15 | 729 | 730 | 719 | 728 | 25,000 |
2010/12/14 | 709 | 733 | 709 | 733 | 19,300 |
2010/12/13 | 709 | 715 | 706 | 715 | 29,000 |
2010/12/10 | 720 | 720 | 707 | 719 | 311,100 |
2010/12/09 | 701 | 713 | 701 | 710 | 39,400 |
2010/12/08 | 706 | 706 | 695 | 705 | 100,200 |
2010/12/07 | 696 | 704 | 692 | 703 | 26,800 |
2010/12/06 | 698 | 701 | 697 | 698 | 7,200 |
2010/12/03 | 692 | 697 | 686 | 697 | 17,400 |
2010/12/02 | 671 | 688 | 670 | 688 | 54,000 |
2010/12/01 | 662 | 665 | 662 | 663 | 1,200 |
2010/11/30 | 648 | 663 | 648 | 662 | 22,600 |
2010/11/29 | 656 | 661 | 652 | 658 | 11,400 |
2010/11/26 | 643 | 646 | 640 | 640 | 4,500 |
2010/11/25 | 646 | 646 | 639 | 640 | 12,300 |
2010/11/24 | 653 | 653 | 644 | 644 | 8,800 |
2010/11/22 | 651 | 652 | 647 | 652 | 8,600 |
2010/11/19 | 660 | 661 | 649 | 649 | 38,700 |
2010/11/18 | 646 | 657 | 646 | 657 | 23,100 |
2010/11/17 | 628 | 650 | 628 | 648 | 3,200 |
2010/11/16 | 651 | 651 | 639 | 642 | 7,300 |
2010/11/15 | 652 | 653 | 649 | 649 | 3,600 |
2010/11/12 | 669 | 669 | 657 | 657 | 9,700 |
2010/11/11 | 660 | 664 | 655 | 664 | 16,800 |
2010/11/10 | 654 | 664 | 654 | 661 | 6,700 |
2010/11/09 | 648 | 648 | 640 | 644 | 5,800 |
2010/11/08 | 635 | 656 | 635 | 656 | 10,700 |
2010/11/05 | 640 | 651 | 637 | 641 | 8,900 |
2010/11/04 | 620 | 634 | 620 | 632 | 14,900 |
2010/11/02 | 624 | 629 | 613 | 623 | 25,000 |
2010/11/01 | 628 | 635 | 620 | 624 | 21,500 |
2010/10/29 | 589 | 589 | 589 | 589 | 5,500 |
2010/10/28 | 595 | 595 | 580 | 580 | 91,100 |
2010/10/27 | 582 | 590 | 580 | 590 | 2,000 |
2010/10/26 | 590 | 590 | 583 | 583 | 1,200 |
2010/10/25 | 594 | 595 | 582 | 582 | 34,000 |
2010/10/22 | 572 | 597 | 572 | 597 | 5,000 |
2010/10/21 | 555 | 574 | 555 | 570 | 5,500 |
2010/10/20 | 562 | 566 | 558 | 558 | 41,400 |
2010/10/19 | 572 | 573 | 566 | 568 | 19,900 |
2010/10/18 | 573 | 576 | 569 | 570 | 5,500 |
2010/10/15 | 572 | 572 | 561 | 563 | 13,800 |
2010/10/14 | 568 | 573 | 568 | 569 | 8,300 |
2010/10/13 | 561 | 563 | 552 | 552 | 6,700 |
2010/10/12 | 578 | 578 | 557 | 559 | 12,800 |
2010/10/08 | 590 | 590 | 574 | 574 | 12,400 |
2010/10/07 | 585 | 594 | 585 | 591 | 5,700 |
2010/10/06 | 582 | 586 | 582 | 585 | 3,000 |
2010/10/05 | 558 | 572 | 555 | 572 | 10,500 |
2010/10/04 | 584 | 584 | 563 | 563 | 7,900 |
2010/10/01 | 592 | 592 | 582 | 585 | 4,000 |
2010/09/30 | 596 | 600 | 584 | 584 | 15,600 |
2010/09/29 | 586 | 591 | 584 | 591 | 13,000 |
2010/09/28 | 585 | 585 | 582 | 585 | 5,100 |
2010/09/27 | 573 | 589 | 573 | 589 | 43,500 |
2010/09/24 | 583 | 585 | 578 | 579 | 27,000 |
2010/09/22 | 592 | 593 | 583 | 583 | 8,700 |
2010/09/21 | 603 | 603 | 590 | 590 | 9,500 |
2010/09/17 | 601 | 609 | 597 | 606 | 52,000 |
2010/09/16 | 607 | 607 | 592 | 592 | 21,000 |
2010/09/15 | 597 | 607 | 594 | 607 | 5,700 |
2010/09/14 | 613 | 613 | 597 | 597 | 3,500 |
2010/09/13 | 610 | 610 | 602 | 603 | 13,000 |
2010/09/10 | 598 | 606 | 592 | 606 | 187,300 |
2010/09/09 | 596 | 597 | 593 | 597 | 5,400 |
2010/09/08 | 598 | 598 | 591 | 591 | 1,100 |
2010/09/07 | 600 | 600 | 598 | 598 | 2,400 |
2010/09/06 | 600 | 609 | 597 | 606 | 900 |
2010/09/03 | 603 | 606 | 601 | 606 | 4,400 |
2010/09/02 | 610 | 611 | 598 | 604 | 55,800 |
2010/09/01 | 586 | 607 | 586 | 605 | 7,300 |
2010/08/31 | 611 | 611 | 596 | 596 | 10,500 |
2010/08/30 | 634 | 634 | 621 | 621 | 15,200 |
2010/08/27 | 610 | 621 | 610 | 621 | 17,300 |
2010/08/26 | 615 | 616 | 613 | 614 | 23,400 |
2010/08/25 | 620 | 622 | 619 | 619 | 3,900 |
2010/08/24 | 616 | 617 | 616 | 617 | 14,900 |
2010/08/23 | 625 | 625 | 619 | 620 | 6,500 |
2010/08/20 | 650 | 650 | 630 | 630 | 41,000 |
2010/08/19 | 641 | 653 | 641 | 650 | 26,500 |
2010/08/18 | 627 | 645 | 625 | 642 | 9,700 |
2010/08/17 | 624 | 632 | 624 | 632 | 7,500 |
2010/08/16 | 632 | 633 | 630 | 630 | 3,400 |
2010/08/13 | 634 | 636 | 632 | 633 | 11,700 |
2010/08/12 | 632 | 634 | 620 | 634 | 7,700 |
2010/08/11 | 650 | 650 | 639 | 640 | 7,400 |
2010/08/10 | 667 | 667 | 652 | 658 | 11,400 |
2010/08/09 | 668 | 668 | 663 | 664 | 4,500 |
2010/08/06 | 666 | 677 | 666 | 671 | 6,000 |
2010/08/05 | 675 | 678 | 673 | 673 | 2,900 |
2010/08/04 | 673 | 681 | 664 | 665 | 5,600 |
2010/08/03 | 685 | 688 | 677 | 678 | 2,700 |
2010/08/02 | 678 | 678 | 665 | 665 | 4,200 |
2010/07/30 | 681 | 681 | 660 | 664 | 31,900 |
2010/07/29 | 685 | 689 | 684 | 684 | 17,700 |
2010/07/28 | 701 | 703 | 694 | 695 | 9,500 |
2010/07/27 | 681 | 693 | 679 | 690 | 4,200 |
2010/07/26 | 698 | 698 | 680 | 684 | 4,400 |
2010/07/23 | 694 | 698 | 694 | 697 | 6,400 |
2010/07/22 | 679 | 689 | 679 | 684 | 3,900 |
2010/07/21 | 683 | 688 | 677 | 677 | 16,700 |
2010/07/20 | 681 | 696 | 678 | 680 | 87,000 |
2010/07/16 | 681 | 687 | 678 | 680 | 32,000 |
2010/07/15 | 706 | 706 | 681 | 681 | 15,800 |
2010/07/14 | 683 | 690 | 683 | 687 | 9,000 |
2010/07/13 | 690 | 690 | 673 | 674 | 24,000 |
2010/07/12 | 700 | 700 | 689 | 689 | 4,300 |
2010/07/09 | 708 | 714 | 705 | 706 | 5,800 |
2010/07/08 | 696 | 713 | 694 | 706 | 8,600 |
2010/07/07 | 687 | 690 | 685 | 686 | 12,400 |
2010/07/06 | 681 | 692 | 681 | 692 | 10,300 |
2010/07/05 | 686 | 688 | 685 | 687 | 9,200 |
2010/07/02 | 689 | 693 | 682 | 688 | 10,500 |
2010/07/01 | 699 | 701 | 693 | 693 | 6,100 |
2010/06/30 | 697 | 708 | 697 | 706 | 10,200 |
2010/06/29 | 734 | 734 | 716 | 717 | 8,100 |
2010/06/28 | 722 | 737 | 722 | 723 | 6,100 |
2010/06/25 | 720 | 731 | 720 | 731 | 15,300 |
2010/06/24 | 735 | 735 | 725 | 725 | 1,500 |
2010/06/23 | 721 | 728 | 720 | 725 | 9,900 |
2010/06/22 | 729 | 730 | 725 | 728 | 4,500 |
2010/06/21 | 730 | 740 | 730 | 740 | 16,500 |
2010/06/18 | 737 | 737 | 726 | 730 | 122,000 |
2010/06/17 | 735 | 735 | 728 | 731 | 46,300 |
2010/06/16 | 734 | 739 | 730 | 738 | 8,300 |
2010/06/15 | 723 | 734 | 723 | 728 | 3,400 |
2010/06/14 | 719 | 729 | 719 | 728 | 2,900 |
2010/06/11 | 756 | 756 | 719 | 719 | 176,800 |
2010/06/10 | 735 | 741 | 735 | 741 | 11,100 |
2010/06/09 | 718 | 723 | 715 | 722 | 4,000 |
2010/06/08 | 718 | 729 | 715 | 722 | 6,400 |
2010/06/07 | 745 | 745 | 719 | 725 | 6,800 |
2010/06/04 | 751 | 756 | 743 | 751 | 12,700 |
2010/06/03 | 745 | 758 | 742 | 755 | 37,000 |
2010/06/02 | 727 | 739 | 727 | 738 | 10,000 |
2010/06/01 | 708 | 746 | 708 | 738 | 6,800 |
2010/05/31 | 722 | 723 | 718 | 722 | 9,600 |
2010/05/28 | 733 | 733 | 715 | 723 | 6,700 |
2010/05/27 | 721 | 726 | 710 | 723 | 22,100 |
2010/05/26 | 747 | 747 | 733 | 733 | 27,100 |
2010/05/25 | 734 | 752 | 734 | 752 | 33,500 |
2010/05/24 | 747 | 753 | 742 | 752 | 22,800 |
2010/05/21 | 759 | 759 | 747 | 749 | 31,400 |
2010/05/20 | 773 | 773 | 760 | 760 | 35,100 |
2010/05/19 | 744 | 773 | 740 | 772 | 25,300 |
2010/05/18 | 753 | 762 | 753 | 754 | 4,000 |
2010/05/17 | 762 | 762 | 753 | 757 | 8,700 |
2010/05/14 | 758 | 774 | 758 | 766 | 21,600 |
2010/05/13 | 750 | 771 | 740 | 758 | 25,700 |
2010/05/12 | 740 | 752 | 740 | 748 | 3,200 |
2010/05/11 | 762 | 770 | 752 | 752 | 10,700 |
2010/05/10 | 746 | 756 | 742 | 756 | 10,000 |
2010/05/07 | 742 | 757 | 742 | 754 | 21,900 |
2010/05/06 | 775 | 788 | 770 | 779 | 26,400 |
2010/04/30 | 770 | 790 | 770 | 790 | 7,000 |
2010/04/28 | 765 | 765 | 757 | 760 | 21,900 |
2010/04/27 | 782 | 782 | 776 | 780 | 6,300 |
2010/04/26 | 771 | 799 | 771 | 791 | 21,900 |
2010/04/23 | 756 | 771 | 756 | 771 | 8,600 |
2010/04/22 | 763 | 768 | 756 | 764 | 6,300 |
2010/04/21 | 763 | 777 | 763 | 773 | 31,500 |
2010/04/20 | 759 | 763 | 756 | 758 | 41,700 |
2010/04/19 | 764 | 764 | 750 | 751 | 37,900 |
2010/04/16 | 779 | 779 | 771 | 772 | 18,700 |
2010/04/15 | 781 | 788 | 781 | 784 | 3,400 |
2010/04/14 | 775 | 787 | 775 | 784 | 50,500 |
2010/04/13 | 782 | 782 | 765 | 772 | 7,900 |
2010/04/12 | 764 | 784 | 760 | 775 | 23,800 |
2010/04/09 | 784 | 788 | 771 | 778 | 29,400 |
2010/04/08 | 785 | 790 | 785 | 786 | 44,100 |
2010/04/07 | 771 | 787 | 771 | 782 | 56,500 |
2010/04/06 | 796 | 796 | 771 | 771 | 31,400 |
2010/04/05 | 795 | 795 | 786 | 786 | 27,200 |
2010/04/02 | 798 | 798 | 790 | 791 | 12,400 |
2010/04/01 | 774 | 795 | 774 | 790 | 28,700 |
2010/03/31 | 764 | 775 | 754 | 767 | 34,000 |
2010/03/30 | 753 | 765 | 753 | 765 | 64,800 |
2010/03/29 | 736 | 753 | 736 | 749 | 3,200 |
2010/03/26 | 747 | 760 | 747 | 753 | 33,300 |
2010/03/25 | 752 | 752 | 737 | 737 | 41,300 |
2010/03/24 | 725 | 739 | 725 | 739 | 3,600 |
2010/03/23 | 732 | 732 | 725 | 727 | 6,000 |
2010/03/19 | 735 | 736 | 730 | 733 | 34,900 |
2010/03/18 | 732 | 738 | 729 | 736 | 16,200 |
2010/03/17 | 731 | 737 | 715 | 734 | 15,000 |
2010/03/16 | 750 | 750 | 731 | 733 | 9,300 |
2010/03/15 | 752 | 759 | 742 | 750 | 31,600 |
2010/03/12 | 731 | 746 | 731 | 746 | 136,600 |
2010/03/11 | 719 | 735 | 719 | 734 | 3,400 |
2010/03/10 | 720 | 721 | 719 | 720 | 17,700 |
2010/03/09 | 733 | 748 | 722 | 723 | 4,600 |
2010/03/08 | 722 | 730 | 722 | 729 | 7,300 |
2010/03/05 | 699 | 718 | 699 | 718 | 18,500 |
2010/03/04 | 707 | 707 | 693 | 694 | 2,300 |
2010/03/03 | 701 | 703 | 686 | 703 | 3,700 |
2010/03/02 | 704 | 704 | 696 | 698 | 7,200 |
2010/03/01 | 695 | 700 | 686 | 700 | 18,900 |
2010/02/26 | 685 | 693 | 685 | 693 | 8,600 |
2010/02/25 | 705 | 705 | 687 | 689 | 13,000 |
2010/02/24 | 707 | 707 | 694 | 696 | 28,400 |
2010/02/23 | 719 | 719 | 694 | 710 | 10,400 |
2010/02/22 | 722 | 731 | 701 | 719 | 25,500 |
2010/02/19 | 705 | 705 | 686 | 687 | 42,100 |
2010/02/18 | 703 | 705 | 697 | 703 | 21,800 |
2010/02/17 | 693 | 704 | 693 | 702 | 6,500 |
2010/02/16 | 680 | 699 | 680 | 692 | 3,200 |
2010/02/15 | 695 | 695 | 670 | 682 | 8,000 |
2010/02/12 | 680 | 688 | 680 | 685 | 18,600 |
2010/02/10 | 680 | 680 | 666 | 670 | 7,100 |
2010/02/09 | 670 | 675 | 662 | 672 | 3,500 |
2010/02/08 | 665 | 685 | 665 | 678 | 6,900 |
2010/02/05 | 674 | 677 | 672 | 672 | 5,900 |
2010/02/04 | 680 | 686 | 678 | 684 | 11,300 |
2010/02/03 | 672 | 686 | 672 | 680 | 10,200 |
2010/02/02 | 656 | 672 | 646 | 668 | 11,800 |
2010/02/01 | 658 | 666 | 647 | 666 | 37,700 |
2010/01/29 | 695 | 695 | 667 | 667 | 18,600 |
2010/01/28 | 699 | 699 | 695 | 697 | 10,900 |
2010/01/27 | 706 | 706 | 691 | 691 | 9,800 |
2010/01/26 | 707 | 707 | 696 | 696 | 20,300 |
2010/01/25 | 728 | 728 | 695 | 697 | 19,500 |
2010/01/22 | 730 | 730 | 711 | 718 | 23,600 |
2010/01/21 | 742 | 744 | 739 | 744 | 25,200 |
2010/01/20 | 757 | 760 | 745 | 746 | 43,000 |
2010/01/19 | 756 | 770 | 747 | 755 | 42,200 |
2010/01/18 | 751 | 764 | 751 | 762 | 12,000 |
2010/01/15 | 776 | 776 | 755 | 761 | 52,700 |
2010/01/14 | 777 | 778 | 767 | 774 | 20,800 |
2010/01/13 | 770 | 790 | 770 | 787 | 2,800 |
2010/01/12 | 764 | 778 | 762 | 776 | 19,700 |
2010/01/08 | 783 | 785 | 770 | 774 | 15,300 |
2010/01/07 | 755 | 785 | 755 | 776 | 7,400 |
2010/01/06 | 754 | 770 | 750 | 765 | 30,200 |
2010/01/05 | 753 | 754 | 736 | 743 | 11,700 |
2010/01/04 | 715 | 759 | 715 | 752 | 32,700 |