日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ