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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,247 | 1,247 | 1,219 | 1,225 | 493,400 |
| 2013/12/27 | 1,225 | 1,237 | 1,209 | 1,236 | 269,000 |
| 2013/12/26 | 1,190 | 1,225 | 1,188 | 1,222 | 402,700 |
| 2013/12/25 | 1,186 | 1,197 | 1,183 | 1,188 | 476,900 |
| 2013/12/24 | 1,203 | 1,220 | 1,194 | 1,198 | 451,000 |
| 2013/12/20 | 1,214 | 1,216 | 1,199 | 1,203 | 571,900 |
| 2013/12/19 | 1,222 | 1,224 | 1,207 | 1,214 | 515,800 |
| 2013/12/18 | 1,201 | 1,218 | 1,195 | 1,214 | 389,000 |
| 2013/12/17 | 1,203 | 1,204 | 1,184 | 1,201 | 583,000 |
| 2013/12/16 | 1,219 | 1,220 | 1,202 | 1,206 | 288,800 |
| 2013/12/13 | 1,235 | 1,249 | 1,216 | 1,217 | 943,200 |
| 2013/12/12 | 1,232 | 1,238 | 1,223 | 1,228 | 321,800 |
| 2013/12/11 | 1,237 | 1,248 | 1,228 | 1,241 | 416,000 |
| 2013/12/10 | 1,265 | 1,275 | 1,235 | 1,239 | 669,400 |
| 2013/12/09 | 1,260 | 1,267 | 1,255 | 1,263 | 263,600 |
| 2013/12/06 | 1,237 | 1,254 | 1,233 | 1,249 | 362,300 |
| 2013/12/05 | 1,242 | 1,250 | 1,234 | 1,239 | 646,900 |
| 2013/12/04 | 1,256 | 1,265 | 1,242 | 1,246 | 404,300 |
| 2013/12/03 | 1,277 | 1,299 | 1,267 | 1,276 | 857,900 |
| 2013/12/02 | 1,221 | 1,256 | 1,221 | 1,246 | 521,300 |
| 2013/11/29 | 1,213 | 1,237 | 1,213 | 1,224 | 572,000 |
| 2013/11/28 | 1,227 | 1,227 | 1,212 | 1,224 | 265,800 |
| 2013/11/27 | 1,222 | 1,233 | 1,213 | 1,218 | 364,500 |
| 2013/11/26 | 1,221 | 1,230 | 1,214 | 1,218 | 603,400 |
| 2013/11/25 | 1,233 | 1,240 | 1,222 | 1,237 | 505,400 |
| 2013/11/22 | 1,224 | 1,258 | 1,209 | 1,227 | 970,000 |
| 2013/11/21 | 1,200 | 1,225 | 1,199 | 1,221 | 595,300 |
| 2013/11/20 | 1,192 | 1,199 | 1,184 | 1,195 | 397,400 |
| 2013/11/19 | 1,190 | 1,199 | 1,177 | 1,188 | 614,200 |
| 2013/11/18 | 1,201 | 1,205 | 1,184 | 1,192 | 389,100 |
| 2013/11/15 | 1,193 | 1,205 | 1,188 | 1,200 | 616,700 |
| 2013/11/14 | 1,160 | 1,185 | 1,160 | 1,178 | 465,600 |
| 2013/11/13 | 1,150 | 1,163 | 1,144 | 1,162 | 498,100 |
| 2013/11/12 | 1,132 | 1,154 | 1,130 | 1,147 | 464,400 |
| 2013/11/11 | 1,159 | 1,159 | 1,132 | 1,143 | 434,600 |
| 2013/11/08 | 1,115 | 1,143 | 1,114 | 1,138 | 549,600 |
| 2013/11/07 | 1,156 | 1,187 | 1,111 | 1,124 | 1,243,200 |
| 2013/11/06 | 1,170 | 1,183 | 1,153 | 1,156 | 769,600 |
| 2013/11/05 | 1,145 | 1,174 | 1,145 | 1,154 | 582,200 |
| 2013/11/01 | 1,155 | 1,165 | 1,135 | 1,155 | 470,800 |
| 2013/10/31 | 1,146 | 1,153 | 1,132 | 1,139 | 513,100 |
| 2013/10/30 | 1,145 | 1,151 | 1,130 | 1,149 | 471,800 |
| 2013/10/29 | 1,132 | 1,142 | 1,121 | 1,141 | 424,000 |
| 2013/10/28 | 1,125 | 1,147 | 1,116 | 1,147 | 451,300 |
| 2013/10/25 | 1,117 | 1,124 | 1,110 | 1,113 | 605,400 |
| 2013/10/24 | 1,085 | 1,117 | 1,085 | 1,114 | 454,900 |
| 2013/10/23 | 1,110 | 1,116 | 1,089 | 1,091 | 857,900 |
| 2013/10/22 | 1,092 | 1,112 | 1,084 | 1,104 | 415,600 |
| 2013/10/21 | 1,084 | 1,090 | 1,078 | 1,090 | 304,500 |
| 2013/10/18 | 1,059 | 1,078 | 1,049 | 1,074 | 476,700 |
| 2013/10/17 | 1,049 | 1,060 | 1,048 | 1,055 | 329,100 |
| 2013/10/16 | 1,038 | 1,048 | 1,036 | 1,041 | 368,200 |
| 2013/10/15 | 1,044 | 1,056 | 1,041 | 1,046 | 314,400 |
| 2013/10/11 | 1,048 | 1,050 | 1,031 | 1,043 | 413,400 |
| 2013/10/10 | 1,010 | 1,048 | 1,003 | 1,041 | 486,800 |
| 2013/10/09 | 982 | 1,016 | 978 | 1,009 | 361,300 |
| 2013/10/08 | 981 | 993 | 973 | 989 | 282,200 |
| 2013/10/07 | 1,002 | 1,012 | 987 | 988 | 277,500 |
| 2013/10/04 | 1,027 | 1,027 | 1,001 | 1,008 | 445,900 |
| 2013/10/03 | 1,049 | 1,059 | 1,035 | 1,035 | 393,900 |
| 2013/10/02 | 1,050 | 1,076 | 1,048 | 1,053 | 414,400 |
| 2013/10/01 | 1,068 | 1,084 | 1,068 | 1,080 | 557,800 |
| 2013/09/30 | 1,055 | 1,071 | 1,048 | 1,064 | 364,200 |
| 2013/09/27 | 1,076 | 1,081 | 1,060 | 1,072 | 316,200 |
| 2013/09/26 | 1,048 | 1,070 | 1,036 | 1,070 | 267,100 |
| 2013/09/25 | 1,071 | 1,072 | 1,050 | 1,050 | 524,000 |
| 2013/09/24 | 1,075 | 1,083 | 1,067 | 1,076 | 326,800 |
| 2013/09/20 | 1,096 | 1,096 | 1,070 | 1,075 | 519,900 |
| 2013/09/19 | 1,086 | 1,093 | 1,075 | 1,093 | 262,400 |
| 2013/09/18 | 1,064 | 1,083 | 1,052 | 1,074 | 484,500 |
| 2013/09/17 | 1,081 | 1,085 | 1,056 | 1,062 | 346,500 |
| 2013/09/13 | 1,100 | 1,103 | 1,056 | 1,070 | 854,800 |
| 2013/09/12 | 1,075 | 1,077 | 1,060 | 1,072 | 462,200 |
| 2013/09/11 | 1,074 | 1,082 | 1,059 | 1,069 | 868,700 |
| 2013/09/10 | 1,016 | 1,057 | 1,016 | 1,051 | 696,000 |
| 2013/09/09 | 1,016 | 1,025 | 1,002 | 1,008 | 549,400 |
| 2013/09/06 | 988 | 1,000 | 979 | 984 | 470,400 |
| 2013/09/05 | 987 | 987 | 975 | 982 | 280,900 |
| 2013/09/04 | 969 | 987 | 965 | 982 | 191,000 |
| 2013/09/03 | 964 | 974 | 962 | 973 | 350,600 |
| 2013/09/02 | 940 | 962 | 936 | 952 | 328,700 |
| 2013/08/30 | 962 | 965 | 930 | 936 | 650,900 |
| 2013/08/29 | 978 | 979 | 960 | 965 | 435,500 |
| 2013/08/28 | 970 | 990 | 969 | 985 | 383,500 |
| 2013/08/27 | 994 | 1,008 | 989 | 992 | 297,300 |
| 2013/08/26 | 999 | 1,008 | 991 | 994 | 296,200 |
| 2013/08/23 | 998 | 1,014 | 991 | 1,001 | 417,200 |
| 2013/08/22 | 980 | 998 | 975 | 991 | 285,600 |
| 2013/08/21 | 985 | 1,000 | 975 | 983 | 540,900 |
| 2013/08/20 | 998 | 1,017 | 985 | 985 | 416,900 |
| 2013/08/19 | 995 | 1,011 | 991 | 1,001 | 407,000 |
| 2013/08/16 | 1,000 | 1,003 | 987 | 995 | 338,800 |
| 2013/08/15 | 1,025 | 1,025 | 1,000 | 1,003 | 315,800 |
| 2013/08/14 | 1,036 | 1,044 | 1,018 | 1,034 | 305,600 |
| 2013/08/13 | 1,011 | 1,040 | 1,011 | 1,035 | 296,200 |
| 2013/08/12 | 1,022 | 1,022 | 1,007 | 1,010 | 226,600 |
| 2013/08/09 | 1,023 | 1,036 | 1,017 | 1,018 | 314,000 |
| 2013/08/08 | 1,026 | 1,056 | 1,012 | 1,016 | 642,900 |
| 2013/08/07 | 1,055 | 1,060 | 1,020 | 1,020 | 470,900 |
| 2013/08/06 | 1,065 | 1,086 | 1,052 | 1,076 | 316,200 |
| 2013/08/05 | 1,085 | 1,085 | 1,061 | 1,075 | 288,000 |
| 2013/08/02 | 1,064 | 1,090 | 1,060 | 1,090 | 307,300 |
| 2013/08/01 | 1,038 | 1,070 | 1,038 | 1,065 | 347,800 |
| 2013/07/31 | 1,072 | 1,104 | 1,035 | 1,038 | 1,019,000 |
| 2013/07/30 | 1,091 | 1,119 | 1,050 | 1,066 | 1,015,800 |
| 2013/07/29 | 1,138 | 1,138 | 1,101 | 1,103 | 310,900 |
| 2013/07/26 | 1,155 | 1,170 | 1,133 | 1,137 | 482,400 |
| 2013/07/25 | 1,154 | 1,180 | 1,154 | 1,167 | 414,900 |
| 2013/07/24 | 1,173 | 1,179 | 1,153 | 1,161 | 486,400 |
| 2013/07/23 | 1,181 | 1,190 | 1,171 | 1,181 | 453,200 |
| 2013/07/22 | 1,192 | 1,199 | 1,182 | 1,191 | 346,200 |
| 2013/07/19 | 1,202 | 1,209 | 1,180 | 1,183 | 508,000 |
| 2013/07/18 | 1,190 | 1,207 | 1,190 | 1,202 | 485,200 |
| 2013/07/17 | 1,198 | 1,219 | 1,186 | 1,190 | 569,600 |
| 2013/07/16 | 1,243 | 1,244 | 1,198 | 1,199 | 569,500 |
| 2013/07/12 | 1,194 | 1,209 | 1,194 | 1,201 | 75,700 |
| 2013/07/11 | 1,215 | 1,224 | 1,193 | 1,197 | 46,000 |
| 2013/07/10 | 1,272 | 1,272 | 1,209 | 1,226 | 113,000 |
| 2013/07/09 | 1,265 | 1,285 | 1,265 | 1,273 | 47,800 |
| 2013/07/08 | 1,272 | 1,276 | 1,232 | 1,244 | 26,000 |
| 2013/07/05 | 1,264 | 1,276 | 1,264 | 1,276 | 12,800 |
| 2013/07/04 | 1,232 | 1,279 | 1,232 | 1,275 | 51,400 |
| 2013/07/03 | 1,251 | 1,265 | 1,170 | 1,259 | 25,400 |
| 2013/07/02 | 1,222 | 1,280 | 1,222 | 1,270 | 23,500 |
| 2013/07/01 | 1,205 | 1,225 | 1,205 | 1,225 | 18,300 |
| 2013/06/28 | 1,195 | 1,218 | 1,195 | 1,207 | 29,000 |
| 2013/06/27 | 1,147 | 1,188 | 1,147 | 1,186 | 18,600 |
| 2013/06/26 | 1,195 | 1,195 | 1,144 | 1,147 | 7,900 |
| 2013/06/25 | 1,200 | 1,201 | 1,172 | 1,194 | 16,400 |
| 2013/06/24 | 1,220 | 1,230 | 1,201 | 1,207 | 8,600 |
| 2013/06/21 | 1,185 | 1,225 | 1,185 | 1,214 | 21,400 |
| 2013/06/20 | 1,268 | 1,269 | 1,205 | 1,224 | 91,100 |
| 2013/06/19 | 1,255 | 1,260 | 1,230 | 1,260 | 22,700 |
| 2013/06/18 | 1,240 | 1,247 | 1,190 | 1,225 | 15,900 |
| 2013/06/17 | 1,215 | 1,232 | 1,192 | 1,230 | 14,000 |
| 2013/06/14 | 1,192 | 1,220 | 1,180 | 1,195 | 322,600 |
| 2013/06/13 | 1,185 | 1,210 | 1,172 | 1,192 | 22,300 |
| 2013/06/12 | 1,180 | 1,225 | 1,172 | 1,210 | 23,200 |
| 2013/06/11 | 1,168 | 1,227 | 1,168 | 1,210 | 27,700 |
| 2013/06/10 | 1,122 | 1,187 | 1,050 | 1,174 | 14,100 |
| 2013/06/07 | 1,099 | 1,152 | 1,064 | 1,130 | 23,200 |
| 2013/06/06 | 1,155 | 1,169 | 1,121 | 1,137 | 18,500 |
| 2013/06/05 | 1,183 | 1,220 | 1,183 | 1,185 | 15,300 |
| 2013/06/04 | 1,171 | 1,217 | 1,171 | 1,213 | 33,400 |
| 2013/06/03 | 1,190 | 1,232 | 1,160 | 1,201 | 41,000 |
| 2013/05/31 | 1,227 | 1,265 | 1,196 | 1,206 | 21,600 |
| 2013/05/30 | 1,224 | 1,263 | 1,200 | 1,221 | 47,200 |
| 2013/05/29 | 1,263 | 1,289 | 1,235 | 1,254 | 38,100 |
| 2013/05/28 | 1,234 | 1,274 | 1,226 | 1,244 | 34,900 |
| 2013/05/27 | 1,245 | 1,290 | 1,245 | 1,258 | 37,400 |
| 2013/05/24 | 1,319 | 1,340 | 1,275 | 1,305 | 90,600 |
| 2013/05/23 | 1,331 | 1,360 | 1,288 | 1,289 | 40,900 |
| 2013/05/22 | 1,284 | 1,310 | 1,284 | 1,301 | 16,900 |
| 2013/05/21 | 1,321 | 1,325 | 1,260 | 1,314 | 26,400 |
| 2013/05/20 | 1,348 | 1,355 | 1,321 | 1,336 | 39,100 |
| 2013/05/17 | 1,301 | 1,358 | 1,300 | 1,339 | 32,500 |
| 2013/05/16 | 1,329 | 1,351 | 1,300 | 1,326 | 22,400 |
| 2013/05/15 | 1,324 | 1,358 | 1,323 | 1,332 | 36,400 |
| 2013/05/14 | 1,338 | 1,351 | 1,324 | 1,336 | 29,900 |
| 2013/05/13 | 1,350 | 1,388 | 1,336 | 1,360 | 23,700 |
| 2013/05/10 | 1,357 | 1,391 | 1,298 | 1,334 | 62,900 |
| 2013/05/09 | 1,168 | 1,261 | 1,140 | 1,239 | 34,000 |
| 2013/05/08 | 1,167 | 1,198 | 1,167 | 1,172 | 23,900 |
| 2013/05/07 | 1,162 | 1,185 | 1,162 | 1,185 | 20,400 |
| 2013/05/02 | 1,134 | 1,146 | 1,132 | 1,132 | 7,500 |
| 2013/05/01 | 1,154 | 1,154 | 1,126 | 1,133 | 14,900 |
| 2013/04/30 | 1,142 | 1,160 | 1,121 | 1,143 | 24,000 |
| 2013/04/26 | 1,128 | 1,128 | 1,106 | 1,112 | 12,200 |
| 2013/04/25 | 1,118 | 1,131 | 1,113 | 1,124 | 28,300 |
| 2013/04/24 | 1,127 | 1,139 | 1,110 | 1,123 | 28,000 |
| 2013/04/23 | 1,109 | 1,138 | 1,108 | 1,121 | 12,600 |
| 2013/04/22 | 1,114 | 1,138 | 1,100 | 1,108 | 29,200 |
| 2013/04/19 | 1,059 | 1,089 | 1,055 | 1,084 | 57,400 |
| 2013/04/18 | 1,056 | 1,069 | 1,041 | 1,045 | 31,500 |
| 2013/04/17 | 1,072 | 1,080 | 1,062 | 1,062 | 25,400 |
| 2013/04/16 | 1,057 | 1,072 | 1,055 | 1,061 | 42,600 |
| 2013/04/15 | 1,077 | 1,088 | 1,065 | 1,074 | 10,300 |
| 2013/04/12 | 1,081 | 1,098 | 1,081 | 1,084 | 38,300 |
| 2013/04/11 | 1,118 | 1,118 | 1,075 | 1,091 | 34,200 |
| 2013/04/10 | 1,086 | 1,098 | 1,030 | 1,093 | 37,500 |
| 2013/04/09 | 1,055 | 1,084 | 1,055 | 1,076 | 26,000 |
| 2013/04/08 | 1,035 | 1,079 | 1,034 | 1,049 | 87,400 |
| 2013/04/05 | 1,060 | 1,090 | 1,006 | 1,006 | 77,000 |
| 2013/04/04 | 977 | 1,037 | 977 | 1,032 | 39,300 |
| 2013/04/03 | 970 | 1,005 | 970 | 1,002 | 37,000 |
| 2013/04/02 | 967 | 969 | 940 | 965 | 19,400 |
| 2013/04/01 | 1,014 | 1,014 | 968 | 969 | 22,800 |
| 2013/03/29 | 1,045 | 1,045 | 1,014 | 1,015 | 37,800 |
| 2013/03/28 | 1,018 | 1,037 | 1,013 | 1,030 | 16,200 |
| 2013/03/27 | 1,041 | 1,041 | 999 | 1,015 | 29,200 |
| 2013/03/26 | 1,008 | 1,020 | 999 | 1,018 | 43,800 |
| 2013/03/25 | 1,030 | 1,030 | 1,003 | 1,003 | 48,100 |
| 2013/03/22 | 1,025 | 1,025 | 1,005 | 1,012 | 4,300 |
| 2013/03/21 | 1,030 | 1,054 | 1,027 | 1,029 | 44,300 |
| 2013/03/19 | 1,079 | 1,086 | 1,043 | 1,053 | 62,600 |
| 2013/03/18 | 1,056 | 1,079 | 1,036 | 1,063 | 30,700 |
| 2013/03/15 | 1,032 | 1,060 | 1,021 | 1,056 | 48,900 |
| 2013/03/14 | 999 | 1,002 | 988 | 1,002 | 13,900 |
| 2013/03/13 | 990 | 992 | 976 | 992 | 12,200 |
| 2013/03/12 | 981 | 1,001 | 981 | 992 | 35,700 |
| 2013/03/11 | 947 | 975 | 940 | 969 | 28,100 |
| 2013/03/08 | 896 | 934 | 896 | 932 | 356,300 |
| 2013/03/07 | 904 | 905 | 902 | 905 | 6,300 |
| 2013/03/06 | 910 | 915 | 904 | 904 | 5,600 |
| 2013/03/05 | 914 | 914 | 896 | 904 | 7,000 |
| 2013/03/04 | 916 | 923 | 914 | 916 | 9,100 |
| 2013/03/01 | 901 | 913 | 894 | 906 | 12,400 |
| 2013/02/28 | 886 | 910 | 871 | 909 | 14,800 |
| 2013/02/27 | 891 | 896 | 886 | 886 | 7,200 |
| 2013/02/26 | 890 | 900 | 890 | 891 | 8,000 |
| 2013/02/25 | 900 | 905 | 892 | 892 | 14,900 |
| 2013/02/22 | 866 | 895 | 866 | 890 | 22,100 |
| 2013/02/21 | 890 | 894 | 860 | 876 | 21,900 |
| 2013/02/20 | 886 | 896 | 885 | 892 | 34,400 |
| 2013/02/19 | 873 | 894 | 870 | 884 | 23,200 |
| 2013/02/18 | 875 | 883 | 872 | 876 | 13,200 |
| 2013/02/15 | 844 | 849 | 844 | 844 | 16,000 |
| 2013/02/14 | 868 | 869 | 854 | 854 | 11,200 |
| 2013/02/13 | 875 | 889 | 860 | 863 | 13,600 |
| 2013/02/12 | 881 | 888 | 875 | 875 | 7,800 |
| 2013/02/08 | 872 | 879 | 871 | 871 | 20,600 |
| 2013/02/07 | 885 | 886 | 870 | 875 | 26,800 |
| 2013/02/06 | 896 | 899 | 885 | 885 | 18,500 |
| 2013/02/05 | 898 | 907 | 881 | 881 | 7,500 |
| 2013/02/04 | 910 | 910 | 906 | 908 | 11,800 |
| 2013/02/01 | 900 | 914 | 900 | 908 | 8,000 |
| 2013/01/31 | 902 | 909 | 874 | 890 | 12,100 |
| 2013/01/30 | 889 | 915 | 889 | 904 | 20,500 |
| 2013/01/29 | 892 | 900 | 881 | 888 | 6,300 |
| 2013/01/28 | 910 | 912 | 892 | 892 | 18,800 |
| 2013/01/25 | 912 | 928 | 893 | 907 | 14,000 |
| 2013/01/24 | 876 | 910 | 876 | 897 | 13,400 |
| 2013/01/23 | 890 | 895 | 874 | 890 | 16,200 |
| 2013/01/22 | 889 | 889 | 877 | 877 | 10,100 |
| 2013/01/21 | 866 | 894 | 866 | 894 | 2,500 |
| 2013/01/18 | 881 | 884 | 878 | 878 | 41,800 |
| 2013/01/17 | 895 | 895 | 857 | 866 | 21,400 |
| 2013/01/16 | 897 | 897 | 880 | 883 | 8,100 |
| 2013/01/15 | 892 | 909 | 889 | 897 | 10,900 |
| 2013/01/11 | 881 | 885 | 872 | 884 | 12,300 |
| 2013/01/10 | 860 | 887 | 860 | 873 | 11,500 |
| 2013/01/09 | 836 | 875 | 836 | 868 | 17,400 |
| 2013/01/08 | 851 | 852 | 840 | 845 | 6,900 |
| 2013/01/07 | 851 | 860 | 850 | 850 | 10,700 |
| 2013/01/04 | 848 | 850 | 833 | 848 | 51,200 |