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 |
---|---|---|---|---|---|
2011/12/30 | 666 | 677 | 666 | 674 | 7,900 |
2011/12/29 | 672 | 672 | 666 | 666 | 3,500 |
2011/12/28 | 674 | 679 | 672 | 672 | 4,900 |
2011/12/27 | 667 | 668 | 667 | 668 | 5,000 |
2011/12/26 | 659 | 662 | 659 | 662 | 1,600 |
2011/12/22 | 662 | 663 | 660 | 660 | 2,500 |
2011/12/21 | 666 | 666 | 666 | 666 | 100 |
2011/12/20 | 662 | 666 | 662 | 666 | 77,800 |
2011/12/19 | 658 | 661 | 653 | 661 | 33,200 |
2011/12/16 | 653 | 661 | 653 | 655 | 10,700 |
2011/12/15 | 663 | 663 | 653 | 653 | 2,200 |
2011/12/14 | 657 | 659 | 654 | 655 | 6,600 |
2011/12/13 | 652 | 660 | 650 | 658 | 6,700 |
2011/12/12 | 669 | 669 | 656 | 656 | 6,600 |
2011/12/09 | 665 | 668 | 659 | 659 | 241,100 |
2011/12/08 | 661 | 661 | 659 | 659 | 24,300 |
2011/12/07 | 661 | 665 | 661 | 665 | 4,400 |
2011/12/06 | 657 | 660 | 649 | 649 | 13,700 |
2011/12/05 | 656 | 664 | 656 | 660 | 25,500 |
2011/12/02 | 653 | 653 | 652 | 652 | 1,300 |
2011/12/01 | 655 | 655 | 649 | 649 | 16,000 |
2011/11/30 | 662 | 663 | 652 | 652 | 10,600 |
2011/11/29 | 655 | 655 | 650 | 653 | 5,700 |
2011/11/28 | 660 | 660 | 651 | 651 | 5,900 |
2011/11/25 | 659 | 659 | 650 | 650 | 11,800 |
2011/11/24 | 652 | 669 | 652 | 669 | 16,900 |
2011/11/22 | 663 | 665 | 660 | 661 | 2,200 |
2011/11/21 | 660 | 666 | 660 | 665 | 2,300 |
2011/11/18 | 665 | 668 | 663 | 665 | 43,300 |
2011/11/17 | 661 | 670 | 655 | 667 | 12,600 |
2011/11/16 | 670 | 670 | 660 | 662 | 2,800 |
2011/11/15 | 675 | 675 | 670 | 671 | 2,500 |
2011/11/14 | 662 | 674 | 662 | 670 | 3,400 |
2011/11/11 | 657 | 661 | 652 | 661 | 2,000 |
2011/11/10 | 652 | 652 | 642 | 651 | 8,000 |
2011/11/09 | 666 | 672 | 661 | 662 | 6,900 |
2011/11/08 | 670 | 677 | 658 | 658 | 2,800 |
2011/11/07 | 685 | 691 | 680 | 680 | 3,100 |
2011/11/04 | 687 | 687 | 687 | 687 | 1,700 |
2011/11/02 | 666 | 678 | 665 | 678 | 21,000 |
2011/11/01 | 681 | 695 | 677 | 681 | 17,700 |
2011/10/31 | 662 | 684 | 662 | 671 | 16,500 |
2011/10/28 | 692 | 694 | 660 | 660 | 22,200 |
2011/10/27 | 664 | 671 | 664 | 671 | 5,600 |
2011/10/26 | 660 | 660 | 651 | 654 | 3,100 |
2011/10/25 | 666 | 667 | 665 | 665 | 3,000 |
2011/10/24 | 675 | 688 | 675 | 676 | 4,800 |
2011/10/21 | 661 | 661 | 655 | 656 | 13,400 |
2011/10/20 | 666 | 668 | 658 | 668 | 37,800 |
2011/10/19 | 679 | 679 | 664 | 666 | 19,900 |
2011/10/18 | 685 | 685 | 669 | 669 | 5,700 |
2011/10/17 | 692 | 693 | 684 | 684 | 8,000 |
2011/10/14 | 678 | 683 | 678 | 682 | 9,100 |
2011/10/13 | 705 | 705 | 686 | 686 | 7,000 |
2011/10/12 | 683 | 703 | 683 | 703 | 26,900 |
2011/10/11 | 684 | 686 | 678 | 678 | 3,800 |
2011/10/07 | 673 | 678 | 671 | 674 | 8,200 |
2011/10/06 | 670 | 671 | 666 | 667 | 2,900 |
2011/10/05 | 666 | 669 | 663 | 664 | 9,900 |
2011/10/04 | 667 | 667 | 660 | 663 | 11,300 |
2011/10/03 | 660 | 671 | 657 | 671 | 21,100 |
2011/09/30 | 700 | 700 | 676 | 677 | 13,500 |
2011/09/29 | 681 | 710 | 681 | 708 | 26,800 |
2011/09/28 | 656 | 673 | 656 | 673 | 34,000 |
2011/09/27 | 656 | 658 | 651 | 653 | 14,100 |
2011/09/26 | 635 | 646 | 633 | 646 | 25,500 |
2011/09/22 | 642 | 642 | 631 | 641 | 18,600 |
2011/09/21 | 649 | 652 | 648 | 649 | 11,000 |
2011/09/20 | 663 | 663 | 643 | 647 | 46,500 |
2011/09/16 | 677 | 678 | 672 | 673 | 26,300 |
2011/09/15 | 675 | 675 | 656 | 668 | 10,800 |
2011/09/14 | 663 | 666 | 660 | 665 | 4,900 |
2011/09/13 | 651 | 659 | 646 | 659 | 6,700 |
2011/09/12 | 648 | 650 | 647 | 650 | 6,400 |
2011/09/09 | 640 | 665 | 640 | 662 | 144,900 |
2011/09/08 | 646 | 646 | 643 | 643 | 6,700 |
2011/09/07 | 647 | 651 | 645 | 650 | 5,900 |
2011/09/06 | 654 | 654 | 650 | 651 | 22,400 |
2011/09/05 | 666 | 666 | 653 | 654 | 3,200 |
2011/09/02 | 660 | 665 | 660 | 665 | 5,500 |
2011/09/01 | 666 | 673 | 666 | 670 | 7,300 |
2011/08/31 | 668 | 668 | 661 | 664 | 10,500 |
2011/08/30 | 676 | 680 | 651 | 664 | 15,800 |
2011/08/29 | 655 | 669 | 655 | 666 | 11,300 |
2011/08/26 | 662 | 662 | 655 | 658 | 2,000 |
2011/08/25 | 662 | 670 | 660 | 662 | 26,600 |
2011/08/24 | 649 | 649 | 649 | 649 | 2,100 |
2011/08/23 | 649 | 652 | 647 | 650 | 6,700 |
2011/08/22 | 647 | 650 | 645 | 645 | 9,900 |
2011/08/19 | 648 | 656 | 646 | 646 | 49,700 |
2011/08/18 | 664 | 664 | 655 | 658 | 22,600 |
2011/08/17 | 656 | 673 | 656 | 667 | 11,600 |
2011/08/16 | 657 | 657 | 650 | 655 | 5,000 |
2011/08/15 | 680 | 680 | 655 | 657 | 10,300 |
2011/08/12 | 679 | 679 | 658 | 660 | 8,900 |
2011/08/11 | 640 | 665 | 640 | 665 | 4,600 |
2011/08/10 | 662 | 668 | 649 | 650 | 4,500 |
2011/08/09 | 653 | 653 | 634 | 652 | 14,500 |
2011/08/08 | 663 | 668 | 662 | 663 | 12,000 |
2011/08/05 | 665 | 687 | 665 | 687 | 15,600 |
2011/08/04 | 689 | 702 | 689 | 695 | 8,700 |
2011/08/03 | 689 | 694 | 689 | 690 | 16,200 |
2011/08/02 | 713 | 719 | 713 | 716 | 2,400 |
2011/08/01 | 722 | 732 | 722 | 728 | 3,200 |
2011/07/29 | 730 | 733 | 730 | 730 | 5,700 |
2011/07/28 | 731 | 745 | 726 | 740 | 23,500 |
2011/07/27 | 737 | 737 | 722 | 733 | 8,400 |
2011/07/26 | 740 | 742 | 739 | 742 | 3,000 |
2011/07/25 | 757 | 757 | 741 | 741 | 7,200 |
2011/07/22 | 745 | 760 | 745 | 760 | 6,200 |
2011/07/21 | 752 | 752 | 744 | 745 | 1,700 |
2011/07/20 | 760 | 760 | 749 | 752 | 63,200 |
2011/07/19 | 750 | 757 | 748 | 756 | 31,200 |
2011/07/15 | 745 | 745 | 743 | 744 | 4,300 |
2011/07/14 | 731 | 745 | 731 | 741 | 9,300 |
2011/07/13 | 748 | 748 | 743 | 746 | 2,100 |
2011/07/12 | 738 | 745 | 738 | 743 | 6,900 |
2011/07/11 | 747 | 755 | 742 | 745 | 17,400 |
2011/07/08 | 745 | 750 | 739 | 739 | 6,300 |
2011/07/07 | 742 | 748 | 737 | 746 | 7,600 |
2011/07/06 | 726 | 739 | 726 | 739 | 24,500 |
2011/07/05 | 735 | 738 | 731 | 732 | 9,000 |
2011/07/04 | 740 | 741 | 734 | 737 | 6,300 |
2011/07/01 | 744 | 745 | 727 | 730 | 13,100 |
2011/06/30 | 719 | 729 | 714 | 729 | 20,700 |
2011/06/29 | 707 | 710 | 703 | 710 | 2,800 |
2011/06/28 | 702 | 708 | 697 | 698 | 5,700 |
2011/06/27 | 707 | 710 | 698 | 698 | 23,900 |
2011/06/24 | 706 | 710 | 706 | 710 | 1,200 |
2011/06/23 | 710 | 711 | 703 | 706 | 7,900 |
2011/06/22 | 699 | 712 | 698 | 710 | 10,600 |
2011/06/21 | 701 | 701 | 697 | 699 | 5,100 |
2011/06/20 | 699 | 704 | 694 | 699 | 106,400 |
2011/06/17 | 706 | 706 | 685 | 690 | 31,000 |
2011/06/16 | 704 | 710 | 700 | 701 | 18,600 |
2011/06/15 | 711 | 711 | 705 | 706 | 4,600 |
2011/06/14 | 701 | 708 | 700 | 708 | 3,500 |
2011/06/13 | 694 | 703 | 694 | 703 | 1,800 |
2011/06/10 | 707 | 714 | 703 | 705 | 160,600 |
2011/06/09 | 702 | 702 | 702 | 702 | 500 |
2011/06/08 | 703 | 708 | 698 | 702 | 2,300 |
2011/06/07 | 696 | 696 | 696 | 696 | 1,900 |
2011/06/06 | 685 | 688 | 680 | 682 | 9,000 |
2011/06/03 | 695 | 695 | 680 | 683 | 10,200 |
2011/06/02 | 685 | 689 | 685 | 689 | 16,200 |
2011/06/01 | 712 | 713 | 704 | 705 | 4,200 |
2011/05/31 | 710 | 715 | 710 | 715 | 1,100 |
2011/05/30 | 710 | 714 | 709 | 713 | 3,900 |
2011/05/27 | 720 | 720 | 705 | 714 | 7,300 |
2011/05/26 | 718 | 725 | 718 | 723 | 15,900 |
2011/05/25 | 707 | 710 | 705 | 710 | 2,800 |
2011/05/24 | 712 | 714 | 708 | 709 | 6,900 |
2011/05/23 | 710 | 712 | 709 | 712 | 3,400 |
2011/05/20 | 728 | 728 | 710 | 710 | 36,000 |
2011/05/19 | 733 | 734 | 723 | 727 | 13,400 |
2011/05/18 | 714 | 730 | 711 | 729 | 1,600 |
2011/05/17 | 720 | 720 | 702 | 709 | 2,800 |
2011/05/16 | 722 | 727 | 720 | 720 | 8,800 |
2011/05/13 | 733 | 733 | 715 | 723 | 26,300 |
2011/05/12 | 730 | 742 | 730 | 739 | 3,900 |
2011/05/11 | 732 | 752 | 732 | 742 | 24,900 |
2011/05/10 | 724 | 734 | 722 | 728 | 3,800 |
2011/05/09 | 712 | 731 | 712 | 731 | 1,600 |
2011/05/06 | 703 | 717 | 703 | 717 | 800 |
2011/05/02 | 713 | 716 | 711 | 714 | 7,300 |
2011/04/28 | 688 | 698 | 678 | 698 | 6,100 |
2011/04/27 | 673 | 680 | 672 | 678 | 5,200 |
2011/04/26 | 675 | 675 | 665 | 667 | 7,800 |
2011/04/25 | 681 | 681 | 677 | 677 | 2,600 |
2011/04/22 | 678 | 679 | 678 | 679 | 400 |
2011/04/21 | 685 | 687 | 678 | 678 | 8,100 |
2011/04/20 | 677 | 687 | 677 | 677 | 35,200 |
2011/04/19 | 673 | 673 | 670 | 672 | 16,900 |
2011/04/18 | 687 | 688 | 673 | 682 | 10,200 |
2011/04/15 | 701 | 701 | 686 | 689 | 9,400 |
2011/04/14 | 687 | 704 | 685 | 700 | 15,800 |
2011/04/13 | 686 | 694 | 685 | 691 | 3,300 |
2011/04/12 | 698 | 706 | 686 | 686 | 12,800 |
2011/04/11 | 700 | 709 | 700 | 704 | 9,500 |
2011/04/08 | 688 | 700 | 682 | 700 | 14,100 |
2011/04/07 | 707 | 716 | 687 | 688 | 17,100 |
2011/04/06 | 712 | 712 | 699 | 704 | 23,500 |
2011/04/05 | 729 | 729 | 712 | 715 | 10,000 |
2011/04/04 | 745 | 745 | 726 | 729 | 55,700 |
2011/04/01 | 774 | 774 | 738 | 738 | 25,300 |
2011/03/31 | 766 | 766 | 739 | 744 | 10,200 |
2011/03/30 | 746 | 758 | 735 | 757 | 37,100 |
2011/03/29 | 756 | 756 | 727 | 742 | 56,700 |
2011/03/28 | 762 | 773 | 745 | 773 | 51,200 |
2011/03/25 | 749 | 761 | 744 | 755 | 41,300 |
2011/03/24 | 727 | 772 | 727 | 750 | 42,200 |
2011/03/23 | 750 | 760 | 733 | 742 | 15,900 |
2011/03/22 | 730 | 738 | 713 | 736 | 42,400 |
2011/03/18 | 711 | 715 | 675 | 680 | 81,300 |
2011/03/17 | 690 | 710 | 686 | 687 | 47,100 |
2011/03/16 | 732 | 775 | 684 | 720 | 71,700 |
2011/03/15 | 722 | 733 | 635 | 732 | 54,300 |
2011/03/14 | 748 | 760 | 720 | 725 | 69,200 |
2011/03/11 | 704 | 704 | 691 | 693 | 311,100 |
2011/03/10 | 720 | 720 | 705 | 706 | 16,000 |
2011/03/09 | 739 | 739 | 722 | 722 | 12,500 |
2011/03/08 | 745 | 746 | 735 | 735 | 10,700 |
2011/03/07 | 758 | 758 | 741 | 746 | 13,900 |
2011/03/04 | 763 | 763 | 757 | 757 | 5,400 |
2011/03/03 | 749 | 758 | 749 | 758 | 2,700 |
2011/03/02 | 749 | 761 | 748 | 749 | 17,800 |
2011/03/01 | 745 | 761 | 745 | 758 | 13,600 |
2011/02/28 | 760 | 762 | 743 | 745 | 27,700 |
2011/02/25 | 716 | 725 | 716 | 722 | 8,700 |
2011/02/24 | 716 | 726 | 716 | 721 | 14,800 |
2011/02/23 | 717 | 727 | 717 | 717 | 21,700 |
2011/02/22 | 722 | 723 | 718 | 718 | 23,000 |
2011/02/21 | 726 | 729 | 725 | 727 | 3,000 |
2011/02/18 | 735 | 735 | 728 | 728 | 32,900 |
2011/02/17 | 729 | 736 | 726 | 736 | 17,500 |
2011/02/16 | 723 | 732 | 723 | 724 | 6,600 |
2011/02/15 | 724 | 742 | 724 | 724 | 7,300 |
2011/02/14 | 733 | 738 | 722 | 726 | 16,800 |
2011/02/10 | 728 | 736 | 728 | 734 | 2,700 |
2011/02/09 | 731 | 739 | 731 | 735 | 19,200 |
2011/02/08 | 740 | 740 | 729 | 731 | 9,600 |
2011/02/07 | 741 | 746 | 741 | 744 | 10,500 |
2011/02/04 | 747 | 749 | 742 | 742 | 5,800 |
2011/02/03 | 732 | 736 | 730 | 732 | 4,500 |
2011/02/02 | 734 | 739 | 732 | 732 | 12,700 |
2011/02/01 | 723 | 736 | 714 | 726 | 17,900 |
2011/01/31 | 740 | 767 | 740 | 753 | 27,700 |
2011/01/28 | 736 | 750 | 734 | 744 | 20,600 |
2011/01/27 | 745 | 749 | 732 | 746 | 14,700 |
2011/01/26 | 752 | 753 | 751 | 753 | 7,600 |
2011/01/25 | 747 | 754 | 747 | 752 | 14,300 |
2011/01/24 | 736 | 746 | 736 | 743 | 8,900 |
2011/01/21 | 755 | 762 | 739 | 739 | 23,800 |
2011/01/20 | 758 | 769 | 753 | 756 | 48,400 |
2011/01/19 | 747 | 760 | 745 | 759 | 22,000 |
2011/01/18 | 744 | 753 | 730 | 747 | 9,200 |
2011/01/17 | 754 | 759 | 754 | 755 | 4,600 |
2011/01/14 | 762 | 762 | 754 | 754 | 30,600 |
2011/01/13 | 753 | 760 | 753 | 759 | 15,000 |
2011/01/12 | 750 | 764 | 749 | 753 | 24,800 |
2011/01/11 | 738 | 748 | 738 | 745 | 8,400 |
2011/01/07 | 741 | 742 | 736 | 739 | 7,800 |
2011/01/06 | 734 | 740 | 726 | 740 | 4,300 |
2011/01/05 | 717 | 726 | 716 | 725 | 9,500 |
2011/01/04 | 720 | 723 | 716 | 716 | 19,300 |