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 |
---|---|---|---|---|---|
2014/12/30 | 1,192 | 1,193 | 1,181 | 1,184 | 166,300 |
2014/12/29 | 1,199 | 1,203 | 1,173 | 1,186 | 249,400 |
2014/12/26 | 1,179 | 1,194 | 1,177 | 1,189 | 201,600 |
2014/12/25 | 1,185 | 1,191 | 1,178 | 1,182 | 127,600 |
2014/12/24 | 1,192 | 1,198 | 1,183 | 1,186 | 258,500 |
2014/12/22 | 1,186 | 1,195 | 1,172 | 1,182 | 358,300 |
2014/12/19 | 1,197 | 1,204 | 1,171 | 1,185 | 548,100 |
2014/12/18 | 1,173 | 1,185 | 1,167 | 1,178 | 432,300 |
2014/12/17 | 1,134 | 1,158 | 1,134 | 1,143 | 373,500 |
2014/12/16 | 1,145 | 1,158 | 1,141 | 1,143 | 428,000 |
2014/12/15 | 1,179 | 1,184 | 1,166 | 1,168 | 434,200 |
2014/12/12 | 1,185 | 1,197 | 1,177 | 1,190 | 647,900 |
2014/12/11 | 1,190 | 1,198 | 1,180 | 1,195 | 323,400 |
2014/12/10 | 1,228 | 1,232 | 1,194 | 1,206 | 491,400 |
2014/12/09 | 1,222 | 1,238 | 1,222 | 1,233 | 417,300 |
2014/12/08 | 1,236 | 1,240 | 1,223 | 1,239 | 371,000 |
2014/12/05 | 1,239 | 1,240 | 1,220 | 1,236 | 434,900 |
2014/12/04 | 1,233 | 1,249 | 1,231 | 1,240 | 470,400 |
2014/12/03 | 1,205 | 1,223 | 1,205 | 1,218 | 400,300 |
2014/12/02 | 1,179 | 1,205 | 1,169 | 1,202 | 468,000 |
2014/12/01 | 1,215 | 1,224 | 1,181 | 1,186 | 732,800 |
2014/11/28 | 1,223 | 1,228 | 1,212 | 1,222 | 496,900 |
2014/11/27 | 1,209 | 1,223 | 1,197 | 1,214 | 507,900 |
2014/11/26 | 1,212 | 1,224 | 1,211 | 1,215 | 336,600 |
2014/11/25 | 1,201 | 1,225 | 1,201 | 1,221 | 589,000 |
2014/11/21 | 1,179 | 1,206 | 1,179 | 1,195 | 1,177,900 |
2014/11/20 | 1,247 | 1,249 | 1,220 | 1,230 | 612,200 |
2014/11/19 | 1,250 | 1,265 | 1,244 | 1,251 | 433,500 |
2014/11/18 | 1,224 | 1,250 | 1,224 | 1,249 | 407,100 |
2014/11/17 | 1,268 | 1,268 | 1,221 | 1,223 | 556,000 |
2014/11/14 | 1,252 | 1,265 | 1,247 | 1,265 | 737,900 |
2014/11/13 | 1,224 | 1,240 | 1,219 | 1,238 | 655,100 |
2014/11/12 | 1,225 | 1,241 | 1,218 | 1,229 | 865,400 |
2014/11/11 | 1,211 | 1,222 | 1,201 | 1,217 | 451,600 |
2014/11/10 | 1,200 | 1,211 | 1,193 | 1,206 | 467,200 |
2014/11/07 | 1,190 | 1,214 | 1,190 | 1,206 | 793,500 |
2014/11/06 | 1,190 | 1,229 | 1,190 | 1,199 | 987,300 |
2014/11/05 | 1,189 | 1,196 | 1,176 | 1,193 | 686,300 |
2014/11/04 | 1,200 | 1,206 | 1,180 | 1,189 | 1,335,800 |
2014/10/31 | 1,133 | 1,163 | 1,126 | 1,157 | 951,300 |
2014/10/30 | 1,130 | 1,133 | 1,116 | 1,127 | 950,400 |
2014/10/29 | 1,129 | 1,137 | 1,114 | 1,131 | 402,800 |
2014/10/28 | 1,129 | 1,129 | 1,114 | 1,120 | 288,200 |
2014/10/27 | 1,129 | 1,133 | 1,110 | 1,130 | 467,300 |
2014/10/24 | 1,140 | 1,141 | 1,125 | 1,129 | 328,300 |
2014/10/23 | 1,115 | 1,129 | 1,105 | 1,123 | 362,600 |
2014/10/22 | 1,111 | 1,125 | 1,105 | 1,125 | 270,400 |
2014/10/21 | 1,112 | 1,123 | 1,086 | 1,089 | 439,200 |
2014/10/20 | 1,088 | 1,113 | 1,065 | 1,111 | 498,100 |
2014/10/17 | 1,065 | 1,072 | 1,054 | 1,058 | 590,800 |
2014/10/16 | 1,080 | 1,089 | 1,064 | 1,067 | 440,600 |
2014/10/15 | 1,102 | 1,105 | 1,091 | 1,102 | 315,100 |
2014/10/14 | 1,087 | 1,113 | 1,086 | 1,093 | 622,600 |
2014/10/10 | 1,096 | 1,112 | 1,096 | 1,108 | 564,200 |
2014/10/09 | 1,142 | 1,144 | 1,119 | 1,121 | 305,500 |
2014/10/08 | 1,138 | 1,147 | 1,130 | 1,140 | 409,000 |
2014/10/07 | 1,136 | 1,161 | 1,135 | 1,153 | 492,100 |
2014/10/06 | 1,142 | 1,146 | 1,134 | 1,140 | 321,000 |
2014/10/03 | 1,122 | 1,137 | 1,120 | 1,133 | 388,500 |
2014/10/02 | 1,152 | 1,157 | 1,133 | 1,133 | 495,200 |
2014/10/01 | 1,184 | 1,186 | 1,167 | 1,169 | 281,400 |
2014/09/30 | 1,188 | 1,190 | 1,162 | 1,180 | 438,000 |
2014/09/29 | 1,180 | 1,190 | 1,157 | 1,187 | 367,500 |
2014/09/26 | 1,164 | 1,179 | 1,158 | 1,174 | 257,900 |
2014/09/25 | 1,172 | 1,189 | 1,161 | 1,189 | 371,300 |
2014/09/24 | 1,149 | 1,162 | 1,146 | 1,158 | 377,400 |
2014/09/22 | 1,150 | 1,155 | 1,136 | 1,152 | 361,400 |
2014/09/19 | 1,160 | 1,165 | 1,142 | 1,155 | 348,100 |
2014/09/18 | 1,158 | 1,161 | 1,145 | 1,149 | 304,000 |
2014/09/17 | 1,157 | 1,158 | 1,145 | 1,145 | 241,200 |
2014/09/16 | 1,161 | 1,163 | 1,153 | 1,157 | 255,200 |
2014/09/12 | 1,173 | 1,173 | 1,152 | 1,160 | 674,300 |
2014/09/11 | 1,189 | 1,195 | 1,178 | 1,180 | 249,200 |
2014/09/10 | 1,170 | 1,187 | 1,170 | 1,187 | 417,300 |
2014/09/09 | 1,185 | 1,188 | 1,168 | 1,170 | 244,500 |
2014/09/08 | 1,188 | 1,189 | 1,169 | 1,176 | 431,400 |
2014/09/05 | 1,186 | 1,192 | 1,174 | 1,180 | 381,300 |
2014/09/04 | 1,185 | 1,186 | 1,171 | 1,174 | 296,700 |
2014/09/03 | 1,191 | 1,204 | 1,185 | 1,190 | 425,700 |
2014/09/02 | 1,175 | 1,194 | 1,171 | 1,181 | 330,400 |
2014/09/01 | 1,162 | 1,176 | 1,162 | 1,173 | 208,600 |
2014/08/29 | 1,159 | 1,175 | 1,156 | 1,162 | 296,500 |
2014/08/28 | 1,185 | 1,185 | 1,167 | 1,169 | 221,300 |
2014/08/27 | 1,182 | 1,209 | 1,180 | 1,187 | 358,400 |
2014/08/26 | 1,171 | 1,185 | 1,171 | 1,177 | 257,000 |
2014/08/25 | 1,177 | 1,185 | 1,173 | 1,178 | 357,700 |
2014/08/22 | 1,187 | 1,194 | 1,169 | 1,173 | 281,700 |
2014/08/21 | 1,183 | 1,190 | 1,176 | 1,190 | 283,100 |
2014/08/20 | 1,199 | 1,199 | 1,178 | 1,183 | 367,500 |
2014/08/19 | 1,180 | 1,187 | 1,178 | 1,187 | 285,300 |
2014/08/18 | 1,199 | 1,212 | 1,169 | 1,177 | 454,100 |
2014/08/15 | 1,200 | 1,214 | 1,187 | 1,196 | 909,800 |
2014/08/14 | 1,180 | 1,201 | 1,171 | 1,195 | 741,200 |
2014/08/13 | 1,162 | 1,173 | 1,157 | 1,170 | 429,000 |
2014/08/12 | 1,167 | 1,173 | 1,155 | 1,157 | 386,400 |
2014/08/11 | 1,137 | 1,165 | 1,131 | 1,160 | 422,300 |
2014/08/08 | 1,135 | 1,148 | 1,121 | 1,123 | 628,000 |
2014/08/07 | 1,130 | 1,157 | 1,129 | 1,146 | 486,300 |
2014/08/06 | 1,131 | 1,136 | 1,123 | 1,130 | 436,600 |
2014/08/05 | 1,156 | 1,165 | 1,139 | 1,141 | 420,000 |
2014/08/04 | 1,178 | 1,178 | 1,155 | 1,156 | 474,600 |
2014/08/01 | 1,206 | 1,215 | 1,175 | 1,177 | 607,800 |
2014/07/31 | 1,239 | 1,247 | 1,223 | 1,224 | 304,200 |
2014/07/30 | 1,221 | 1,240 | 1,214 | 1,237 | 280,700 |
2014/07/29 | 1,231 | 1,237 | 1,220 | 1,232 | 201,200 |
2014/07/28 | 1,230 | 1,237 | 1,225 | 1,233 | 149,800 |
2014/07/25 | 1,207 | 1,238 | 1,206 | 1,233 | 432,800 |
2014/07/24 | 1,206 | 1,215 | 1,202 | 1,206 | 263,400 |
2014/07/23 | 1,204 | 1,213 | 1,197 | 1,203 | 256,900 |
2014/07/22 | 1,212 | 1,219 | 1,197 | 1,204 | 362,700 |
2014/07/18 | 1,209 | 1,210 | 1,193 | 1,206 | 538,200 |
2014/07/17 | 1,220 | 1,229 | 1,217 | 1,227 | 449,800 |
2014/07/16 | 1,209 | 1,225 | 1,208 | 1,215 | 329,700 |
2014/07/15 | 1,223 | 1,226 | 1,213 | 1,214 | 355,200 |
2014/07/14 | 1,208 | 1,224 | 1,208 | 1,222 | 218,500 |
2014/07/11 | 1,198 | 1,205 | 1,185 | 1,203 | 513,400 |
2014/07/10 | 1,235 | 1,237 | 1,206 | 1,209 | 429,000 |
2014/07/09 | 1,229 | 1,243 | 1,222 | 1,233 | 412,000 |
2014/07/08 | 1,236 | 1,250 | 1,218 | 1,249 | 473,600 |
2014/07/07 | 1,241 | 1,244 | 1,233 | 1,238 | 192,300 |
2014/07/04 | 1,262 | 1,262 | 1,237 | 1,239 | 362,300 |
2014/07/03 | 1,238 | 1,263 | 1,238 | 1,254 | 759,100 |
2014/07/02 | 1,232 | 1,236 | 1,221 | 1,225 | 530,400 |
2014/07/01 | 1,230 | 1,242 | 1,225 | 1,236 | 491,000 |
2014/06/30 | 1,210 | 1,236 | 1,205 | 1,236 | 641,000 |
2014/06/27 | 1,218 | 1,218 | 1,191 | 1,199 | 486,300 |
2014/06/26 | 1,223 | 1,224 | 1,212 | 1,216 | 378,600 |
2014/06/25 | 1,214 | 1,224 | 1,208 | 1,208 | 375,500 |
2014/06/24 | 1,210 | 1,220 | 1,194 | 1,213 | 345,800 |
2014/06/23 | 1,221 | 1,226 | 1,211 | 1,211 | 401,300 |
2014/06/20 | 1,227 | 1,228 | 1,201 | 1,206 | 823,900 |
2014/06/19 | 1,217 | 1,234 | 1,204 | 1,225 | 735,800 |
2014/06/18 | 1,200 | 1,220 | 1,185 | 1,210 | 1,106,700 |
2014/06/17 | 1,156 | 1,169 | 1,150 | 1,154 | 398,600 |
2014/06/16 | 1,129 | 1,150 | 1,126 | 1,146 | 467,300 |
2014/06/13 | 1,145 | 1,157 | 1,140 | 1,156 | 587,800 |
2014/06/12 | 1,164 | 1,168 | 1,143 | 1,153 | 514,000 |
2014/06/11 | 1,153 | 1,184 | 1,151 | 1,175 | 847,200 |
2014/06/10 | 1,144 | 1,160 | 1,140 | 1,147 | 520,600 |
2014/06/09 | 1,154 | 1,160 | 1,142 | 1,151 | 241,500 |
2014/06/06 | 1,155 | 1,165 | 1,140 | 1,154 | 622,900 |
2014/06/05 | 1,150 | 1,164 | 1,142 | 1,154 | 592,300 |
2014/06/04 | 1,146 | 1,149 | 1,132 | 1,141 | 646,900 |
2014/06/03 | 1,139 | 1,150 | 1,135 | 1,145 | 708,800 |
2014/06/02 | 1,110 | 1,122 | 1,101 | 1,112 | 463,100 |
2014/05/30 | 1,081 | 1,106 | 1,078 | 1,096 | 657,600 |
2014/05/29 | 1,086 | 1,092 | 1,072 | 1,082 | 299,900 |
2014/05/28 | 1,084 | 1,098 | 1,071 | 1,092 | 401,700 |
2014/05/27 | 1,091 | 1,099 | 1,081 | 1,081 | 205,800 |
2014/05/26 | 1,076 | 1,092 | 1,071 | 1,090 | 269,100 |
2014/05/23 | 1,063 | 1,076 | 1,060 | 1,069 | 339,400 |
2014/05/22 | 1,040 | 1,058 | 1,037 | 1,057 | 346,600 |
2014/05/21 | 1,036 | 1,040 | 1,023 | 1,028 | 362,500 |
2014/05/20 | 1,040 | 1,059 | 1,040 | 1,047 | 245,200 |
2014/05/19 | 1,040 | 1,045 | 1,028 | 1,030 | 316,100 |
2014/05/16 | 1,050 | 1,060 | 1,040 | 1,046 | 403,200 |
2014/05/15 | 1,056 | 1,068 | 1,039 | 1,064 | 393,400 |
2014/05/14 | 1,059 | 1,070 | 1,054 | 1,069 | 323,000 |
2014/05/13 | 1,046 | 1,065 | 1,045 | 1,060 | 492,400 |
2014/05/12 | 1,047 | 1,056 | 1,021 | 1,034 | 808,200 |
2014/05/09 | 1,020 | 1,058 | 1,020 | 1,049 | 699,500 |
2014/05/08 | 1,011 | 1,054 | 1,010 | 1,036 | 497,000 |
2014/05/07 | 1,030 | 1,033 | 1,009 | 1,010 | 787,600 |
2014/05/02 | 1,048 | 1,051 | 1,014 | 1,021 | 510,500 |
2014/05/01 | 1,046 | 1,056 | 1,031 | 1,053 | 281,100 |
2014/04/30 | 1,045 | 1,048 | 1,036 | 1,040 | 486,500 |
2014/04/28 | 1,039 | 1,039 | 1,026 | 1,032 | 204,600 |
2014/04/25 | 1,038 | 1,047 | 1,027 | 1,042 | 256,400 |
2014/04/24 | 1,037 | 1,044 | 1,029 | 1,038 | 317,900 |
2014/04/23 | 1,050 | 1,053 | 1,034 | 1,039 | 246,700 |
2014/04/22 | 1,050 | 1,058 | 1,040 | 1,040 | 292,700 |
2014/04/21 | 1,054 | 1,062 | 1,048 | 1,053 | 238,800 |
2014/04/18 | 1,066 | 1,069 | 1,048 | 1,058 | 393,200 |
2014/04/17 | 1,066 | 1,067 | 1,046 | 1,058 | 570,100 |
2014/04/16 | 1,045 | 1,072 | 1,042 | 1,072 | 436,300 |
2014/04/15 | 1,043 | 1,043 | 1,024 | 1,032 | 372,300 |
2014/04/14 | 1,036 | 1,043 | 1,023 | 1,035 | 358,300 |
2014/04/11 | 1,033 | 1,054 | 1,015 | 1,047 | 969,600 |
2014/04/10 | 1,042 | 1,066 | 1,039 | 1,046 | 611,900 |
2014/04/09 | 1,022 | 1,064 | 1,022 | 1,042 | 1,063,600 |
2014/04/08 | 1,023 | 1,041 | 1,023 | 1,030 | 512,600 |
2014/04/07 | 1,026 | 1,048 | 1,023 | 1,034 | 411,900 |
2014/04/04 | 1,036 | 1,045 | 1,025 | 1,034 | 430,800 |
2014/04/03 | 1,050 | 1,055 | 1,041 | 1,042 | 197,400 |
2014/04/02 | 1,041 | 1,065 | 1,036 | 1,048 | 362,800 |
2014/04/01 | 1,038 | 1,045 | 1,027 | 1,041 | 344,500 |
2014/03/31 | 1,050 | 1,051 | 1,021 | 1,037 | 502,900 |
2014/03/28 | 1,007 | 1,042 | 1,003 | 1,042 | 515,300 |
2014/03/27 | 996 | 1,018 | 986 | 1,013 | 386,700 |
2014/03/26 | 988 | 1,004 | 979 | 1,003 | 576,800 |
2014/03/25 | 988 | 994 | 970 | 979 | 753,100 |
2014/03/24 | 972 | 1,008 | 967 | 992 | 822,200 |
2014/03/20 | 998 | 998 | 957 | 958 | 703,000 |
2014/03/19 | 987 | 1,002 | 978 | 993 | 512,500 |
2014/03/18 | 993 | 998 | 979 | 981 | 552,600 |
2014/03/17 | 1,000 | 1,006 | 975 | 979 | 381,300 |
2014/03/14 | 1,025 | 1,030 | 999 | 1,001 | 735,400 |
2014/03/13 | 1,035 | 1,052 | 1,034 | 1,042 | 447,100 |
2014/03/12 | 1,048 | 1,055 | 1,034 | 1,035 | 538,100 |
2014/03/11 | 1,063 | 1,081 | 1,063 | 1,071 | 406,300 |
2014/03/10 | 1,055 | 1,075 | 1,045 | 1,063 | 745,200 |
2014/03/07 | 1,076 | 1,094 | 1,069 | 1,085 | 546,300 |
2014/03/06 | 1,046 | 1,072 | 1,046 | 1,069 | 495,300 |
2014/03/05 | 1,039 | 1,054 | 1,036 | 1,043 | 303,100 |
2014/03/04 | 1,031 | 1,042 | 1,022 | 1,033 | 595,000 |
2014/03/03 | 1,032 | 1,045 | 1,016 | 1,027 | 457,600 |
2014/02/28 | 1,046 | 1,049 | 1,032 | 1,042 | 539,700 |
2014/02/27 | 1,063 | 1,070 | 1,049 | 1,049 | 320,800 |
2014/02/26 | 1,071 | 1,086 | 1,061 | 1,072 | 316,500 |
2014/02/25 | 1,076 | 1,084 | 1,065 | 1,079 | 256,000 |
2014/02/24 | 1,068 | 1,082 | 1,048 | 1,065 | 364,300 |
2014/02/21 | 1,073 | 1,080 | 1,060 | 1,070 | 366,700 |
2014/02/20 | 1,087 | 1,087 | 1,042 | 1,048 | 553,900 |
2014/02/19 | 1,083 | 1,095 | 1,068 | 1,088 | 601,000 |
2014/02/18 | 1,057 | 1,080 | 1,050 | 1,076 | 510,600 |
2014/02/17 | 1,040 | 1,057 | 1,023 | 1,056 | 288,200 |
2014/02/14 | 1,063 | 1,069 | 1,024 | 1,035 | 513,000 |
2014/02/13 | 1,073 | 1,076 | 1,056 | 1,060 | 410,600 |
2014/02/12 | 1,079 | 1,079 | 1,056 | 1,065 | 442,000 |
2014/02/10 | 1,061 | 1,072 | 1,044 | 1,049 | 410,900 |
2014/02/07 | 1,047 | 1,053 | 1,037 | 1,043 | 737,000 |
2014/02/06 | 1,039 | 1,051 | 1,027 | 1,036 | 578,200 |
2014/02/05 | 1,030 | 1,046 | 1,020 | 1,037 | 777,700 |
2014/02/04 | 1,044 | 1,053 | 1,019 | 1,022 | 639,000 |
2014/02/03 | 1,115 | 1,129 | 1,081 | 1,081 | 560,000 |
2014/01/31 | 1,146 | 1,169 | 1,097 | 1,119 | 913,100 |
2014/01/30 | 1,130 | 1,137 | 1,116 | 1,118 | 385,200 |
2014/01/29 | 1,129 | 1,154 | 1,129 | 1,150 | 449,000 |
2014/01/28 | 1,123 | 1,135 | 1,097 | 1,109 | 614,200 |
2014/01/27 | 1,134 | 1,144 | 1,129 | 1,131 | 360,300 |
2014/01/24 | 1,182 | 1,190 | 1,161 | 1,168 | 486,700 |
2014/01/23 | 1,223 | 1,228 | 1,193 | 1,195 | 396,200 |
2014/01/22 | 1,207 | 1,220 | 1,202 | 1,213 | 308,700 |
2014/01/21 | 1,216 | 1,229 | 1,210 | 1,213 | 330,900 |
2014/01/20 | 1,232 | 1,233 | 1,216 | 1,221 | 241,300 |
2014/01/17 | 1,227 | 1,235 | 1,213 | 1,231 | 365,900 |
2014/01/16 | 1,234 | 1,247 | 1,225 | 1,227 | 528,400 |
2014/01/15 | 1,218 | 1,230 | 1,209 | 1,229 | 440,300 |
2014/01/14 | 1,215 | 1,222 | 1,197 | 1,200 | 505,300 |
2014/01/10 | 1,227 | 1,231 | 1,205 | 1,230 | 493,200 |
2014/01/09 | 1,245 | 1,247 | 1,227 | 1,238 | 377,600 |
2014/01/08 | 1,230 | 1,241 | 1,220 | 1,240 | 465,000 |
2014/01/07 | 1,231 | 1,239 | 1,215 | 1,215 | 396,000 |
2014/01/06 | 1,230 | 1,242 | 1,220 | 1,236 | 628,400 |