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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,640 | 1,653 | 1,638 | 1,643 | 276,800 |
| 2015/12/29 | 1,614 | 1,632 | 1,591 | 1,630 | 474,700 |
| 2015/12/28 | 1,617 | 1,620 | 1,599 | 1,613 | 335,500 |
| 2015/12/25 | 1,613 | 1,625 | 1,606 | 1,611 | 238,700 |
| 2015/12/24 | 1,649 | 1,650 | 1,601 | 1,605 | 622,600 |
| 2015/12/22 | 1,623 | 1,641 | 1,619 | 1,627 | 666,100 |
| 2015/12/21 | 1,593 | 1,610 | 1,571 | 1,604 | 667,200 |
| 2015/12/18 | 1,633 | 1,660 | 1,606 | 1,606 | 1,167,500 |
| 2015/12/17 | 1,652 | 1,680 | 1,636 | 1,652 | 842,100 |
| 2015/12/16 | 1,622 | 1,630 | 1,587 | 1,619 | 965,800 |
| 2015/12/15 | 1,630 | 1,646 | 1,603 | 1,603 | 928,100 |
| 2015/12/14 | 1,592 | 1,620 | 1,582 | 1,615 | 544,700 |
| 2015/12/11 | 1,602 | 1,630 | 1,601 | 1,623 | 725,200 |
| 2015/12/10 | 1,660 | 1,673 | 1,611 | 1,615 | 998,100 |
| 2015/12/09 | 1,654 | 1,683 | 1,653 | 1,660 | 700,300 |
| 2015/12/08 | 1,670 | 1,678 | 1,643 | 1,647 | 642,600 |
| 2015/12/07 | 1,670 | 1,681 | 1,664 | 1,665 | 636,300 |
| 2015/12/04 | 1,692 | 1,698 | 1,635 | 1,647 | 927,900 |
| 2015/12/03 | 1,712 | 1,732 | 1,695 | 1,708 | 1,093,100 |
| 2015/12/02 | 1,694 | 1,731 | 1,687 | 1,704 | 570,100 |
| 2015/12/01 | 1,676 | 1,698 | 1,671 | 1,698 | 582,700 |
| 2015/11/30 | 1,687 | 1,691 | 1,656 | 1,658 | 829,400 |
| 2015/11/27 | 1,650 | 1,742 | 1,645 | 1,687 | 1,098,300 |
| 2015/11/26 | 1,663 | 1,689 | 1,657 | 1,681 | 407,300 |
| 2015/11/25 | 1,674 | 1,677 | 1,655 | 1,662 | 479,800 |
| 2015/11/24 | 1,678 | 1,690 | 1,655 | 1,684 | 776,600 |
| 2015/11/20 | 1,676 | 1,688 | 1,663 | 1,688 | 476,300 |
| 2015/11/19 | 1,682 | 1,685 | 1,664 | 1,676 | 453,400 |
| 2015/11/18 | 1,670 | 1,690 | 1,663 | 1,668 | 817,300 |
| 2015/11/17 | 1,640 | 1,674 | 1,639 | 1,661 | 828,500 |
| 2015/11/16 | 1,625 | 1,626 | 1,606 | 1,618 | 1,224,200 |
| 2015/11/13 | 1,627 | 1,666 | 1,613 | 1,662 | 1,300,500 |
| 2015/11/12 | 1,627 | 1,644 | 1,620 | 1,628 | 548,600 |
| 2015/11/11 | 1,603 | 1,629 | 1,590 | 1,615 | 847,600 |
| 2015/11/10 | 1,600 | 1,623 | 1,596 | 1,611 | 847,900 |
| 2015/11/09 | 1,571 | 1,614 | 1,557 | 1,609 | 1,498,800 |
| 2015/11/06 | 1,486 | 1,584 | 1,483 | 1,571 | 2,029,900 |
| 2015/11/05 | 1,418 | 1,453 | 1,410 | 1,451 | 810,100 |
| 2015/11/04 | 1,439 | 1,445 | 1,410 | 1,410 | 572,500 |
| 2015/11/02 | 1,432 | 1,438 | 1,422 | 1,427 | 544,200 |
| 2015/10/30 | 1,445 | 1,467 | 1,430 | 1,455 | 930,800 |
| 2015/10/29 | 1,445 | 1,453 | 1,423 | 1,438 | 1,753,500 |
| 2015/10/28 | 1,462 | 1,465 | 1,432 | 1,439 | 584,500 |
| 2015/10/27 | 1,471 | 1,484 | 1,444 | 1,447 | 553,800 |
| 2015/10/26 | 1,493 | 1,500 | 1,462 | 1,466 | 475,700 |
| 2015/10/23 | 1,490 | 1,506 | 1,475 | 1,485 | 842,900 |
| 2015/10/22 | 1,437 | 1,462 | 1,437 | 1,446 | 629,500 |
| 2015/10/21 | 1,434 | 1,465 | 1,429 | 1,460 | 430,500 |
| 2015/10/20 | 1,453 | 1,461 | 1,427 | 1,432 | 725,500 |
| 2015/10/19 | 1,448 | 1,454 | 1,431 | 1,437 | 621,100 |
| 2015/10/16 | 1,443 | 1,456 | 1,429 | 1,439 | 693,200 |
| 2015/10/15 | 1,380 | 1,434 | 1,375 | 1,426 | 673,900 |
| 2015/10/14 | 1,431 | 1,434 | 1,389 | 1,393 | 490,100 |
| 2015/10/13 | 1,426 | 1,452 | 1,412 | 1,443 | 920,400 |
| 2015/10/09 | 1,393 | 1,424 | 1,385 | 1,422 | 682,800 |
| 2015/10/08 | 1,382 | 1,409 | 1,377 | 1,385 | 650,000 |
| 2015/10/07 | 1,364 | 1,381 | 1,352 | 1,377 | 445,800 |
| 2015/10/06 | 1,365 | 1,382 | 1,355 | 1,366 | 499,300 |
| 2015/10/05 | 1,345 | 1,349 | 1,325 | 1,345 | 536,100 |
| 2015/10/02 | 1,337 | 1,357 | 1,321 | 1,333 | 593,100 |
| 2015/10/01 | 1,345 | 1,359 | 1,322 | 1,351 | 463,500 |
| 2015/09/30 | 1,359 | 1,359 | 1,320 | 1,334 | 859,300 |
| 2015/09/29 | 1,341 | 1,344 | 1,303 | 1,310 | 770,900 |
| 2015/09/28 | 1,384 | 1,395 | 1,360 | 1,376 | 739,000 |
| 2015/09/25 | 1,337 | 1,365 | 1,329 | 1,365 | 712,100 |
| 2015/09/24 | 1,345 | 1,355 | 1,326 | 1,326 | 529,900 |
| 2015/09/18 | 1,378 | 1,388 | 1,353 | 1,373 | 715,300 |
| 2015/09/17 | 1,365 | 1,392 | 1,358 | 1,389 | 701,500 |
| 2015/09/16 | 1,344 | 1,347 | 1,319 | 1,335 | 498,200 |
| 2015/09/15 | 1,358 | 1,379 | 1,340 | 1,341 | 604,900 |
| 2015/09/14 | 1,373 | 1,373 | 1,342 | 1,347 | 448,600 |
| 2015/09/11 | 1,349 | 1,374 | 1,334 | 1,362 | 955,000 |
| 2015/09/10 | 1,298 | 1,332 | 1,277 | 1,326 | 936,100 |
| 2015/09/09 | 1,288 | 1,339 | 1,284 | 1,337 | 645,100 |
| 2015/09/08 | 1,272 | 1,285 | 1,238 | 1,241 | 346,000 |
| 2015/09/07 | 1,270 | 1,291 | 1,248 | 1,270 | 1,196,300 |
| 2015/09/04 | 1,316 | 1,333 | 1,275 | 1,280 | 1,075,700 |
| 2015/09/03 | 1,299 | 1,338 | 1,298 | 1,303 | 551,600 |
| 2015/09/02 | 1,274 | 1,315 | 1,268 | 1,286 | 541,700 |
| 2015/09/01 | 1,351 | 1,357 | 1,302 | 1,302 | 498,900 |
| 2015/08/31 | 1,349 | 1,366 | 1,334 | 1,360 | 549,100 |
| 2015/08/28 | 1,360 | 1,362 | 1,337 | 1,350 | 612,700 |
| 2015/08/27 | 1,307 | 1,342 | 1,307 | 1,325 | 587,700 |
| 2015/08/26 | 1,275 | 1,296 | 1,253 | 1,292 | 827,100 |
| 2015/08/25 | 1,255 | 1,322 | 1,254 | 1,275 | 939,600 |
| 2015/08/24 | 1,376 | 1,390 | 1,313 | 1,315 | 749,200 |
| 2015/08/21 | 1,434 | 1,463 | 1,413 | 1,414 | 883,500 |
| 2015/08/20 | 1,503 | 1,506 | 1,460 | 1,461 | 704,100 |
| 2015/08/19 | 1,538 | 1,560 | 1,501 | 1,506 | 936,000 |
| 2015/08/18 | 1,525 | 1,540 | 1,499 | 1,534 | 984,300 |
| 2015/08/17 | 1,452 | 1,512 | 1,452 | 1,511 | 964,700 |
| 2015/08/14 | 1,453 | 1,454 | 1,430 | 1,438 | 480,000 |
| 2015/08/13 | 1,428 | 1,454 | 1,425 | 1,454 | 598,700 |
| 2015/08/12 | 1,428 | 1,453 | 1,422 | 1,430 | 553,100 |
| 2015/08/11 | 1,437 | 1,451 | 1,423 | 1,445 | 564,300 |
| 2015/08/10 | 1,422 | 1,437 | 1,410 | 1,436 | 306,500 |
| 2015/08/07 | 1,440 | 1,443 | 1,420 | 1,423 | 594,400 |
| 2015/08/06 | 1,465 | 1,470 | 1,440 | 1,441 | 500,400 |
| 2015/08/05 | 1,407 | 1,465 | 1,407 | 1,456 | 418,900 |
| 2015/08/04 | 1,421 | 1,422 | 1,406 | 1,420 | 703,800 |
| 2015/08/03 | 1,485 | 1,485 | 1,421 | 1,430 | 1,199,500 |
| 2015/07/31 | 1,452 | 1,494 | 1,441 | 1,472 | 919,100 |
| 2015/07/30 | 1,469 | 1,475 | 1,456 | 1,463 | 569,500 |
| 2015/07/29 | 1,451 | 1,468 | 1,436 | 1,462 | 598,400 |
| 2015/07/28 | 1,444 | 1,464 | 1,430 | 1,456 | 558,800 |
| 2015/07/27 | 1,466 | 1,470 | 1,447 | 1,453 | 410,100 |
| 2015/07/24 | 1,487 | 1,500 | 1,461 | 1,467 | 582,800 |
| 2015/07/23 | 1,491 | 1,501 | 1,475 | 1,493 | 561,000 |
| 2015/07/22 | 1,502 | 1,508 | 1,468 | 1,484 | 608,500 |
| 2015/07/21 | 1,515 | 1,527 | 1,510 | 1,521 | 333,700 |
| 2015/07/17 | 1,529 | 1,529 | 1,493 | 1,501 | 580,600 |
| 2015/07/16 | 1,530 | 1,533 | 1,505 | 1,532 | 457,500 |
| 2015/07/15 | 1,531 | 1,531 | 1,496 | 1,510 | 664,100 |
| 2015/07/14 | 1,519 | 1,532 | 1,500 | 1,505 | 414,500 |
| 2015/07/13 | 1,473 | 1,494 | 1,473 | 1,489 | 349,000 |
| 2015/07/10 | 1,476 | 1,489 | 1,453 | 1,460 | 456,800 |
| 2015/07/09 | 1,444 | 1,469 | 1,416 | 1,464 | 815,300 |
| 2015/07/08 | 1,502 | 1,509 | 1,474 | 1,474 | 530,400 |
| 2015/07/07 | 1,509 | 1,556 | 1,503 | 1,517 | 908,600 |
| 2015/07/06 | 1,513 | 1,513 | 1,478 | 1,485 | 486,700 |
| 2015/07/03 | 1,542 | 1,559 | 1,535 | 1,537 | 370,800 |
| 2015/07/02 | 1,542 | 1,559 | 1,540 | 1,549 | 434,100 |
| 2015/07/01 | 1,510 | 1,533 | 1,497 | 1,529 | 373,800 |
| 2015/06/30 | 1,499 | 1,515 | 1,486 | 1,510 | 432,600 |
| 2015/06/29 | 1,484 | 1,513 | 1,477 | 1,499 | 569,800 |
| 2015/06/26 | 1,540 | 1,546 | 1,518 | 1,535 | 347,500 |
| 2015/06/25 | 1,544 | 1,552 | 1,532 | 1,545 | 330,800 |
| 2015/06/24 | 1,556 | 1,564 | 1,539 | 1,541 | 522,700 |
| 2015/06/23 | 1,525 | 1,554 | 1,517 | 1,544 | 832,800 |
| 2015/06/22 | 1,493 | 1,519 | 1,490 | 1,514 | 609,000 |
| 2015/06/19 | 1,501 | 1,514 | 1,493 | 1,497 | 585,700 |
| 2015/06/18 | 1,510 | 1,517 | 1,490 | 1,492 | 446,100 |
| 2015/06/17 | 1,523 | 1,533 | 1,509 | 1,510 | 402,700 |
| 2015/06/16 | 1,530 | 1,549 | 1,515 | 1,515 | 460,300 |
| 2015/06/15 | 1,526 | 1,542 | 1,522 | 1,532 | 491,900 |
| 2015/06/12 | 1,540 | 1,546 | 1,522 | 1,539 | 948,100 |
| 2015/06/11 | 1,540 | 1,564 | 1,538 | 1,542 | 777,800 |
| 2015/06/10 | 1,553 | 1,574 | 1,535 | 1,536 | 651,100 |
| 2015/06/09 | 1,568 | 1,576 | 1,554 | 1,561 | 751,800 |
| 2015/06/08 | 1,605 | 1,606 | 1,581 | 1,582 | 495,000 |
| 2015/06/05 | 1,598 | 1,612 | 1,585 | 1,603 | 438,800 |
| 2015/06/04 | 1,609 | 1,625 | 1,570 | 1,621 | 436,700 |
| 2015/06/03 | 1,637 | 1,642 | 1,615 | 1,617 | 566,300 |
| 2015/06/02 | 1,654 | 1,664 | 1,643 | 1,647 | 804,700 |
| 2015/06/01 | 1,602 | 1,654 | 1,602 | 1,650 | 729,700 |
| 2015/05/29 | 1,620 | 1,630 | 1,608 | 1,622 | 806,900 |
| 2015/05/28 | 1,639 | 1,647 | 1,624 | 1,635 | 427,300 |
| 2015/05/27 | 1,620 | 1,636 | 1,615 | 1,620 | 448,000 |
| 2015/05/26 | 1,617 | 1,639 | 1,616 | 1,630 | 389,200 |
| 2015/05/25 | 1,630 | 1,630 | 1,607 | 1,616 | 421,100 |
| 2015/05/22 | 1,600 | 1,621 | 1,600 | 1,614 | 577,000 |
| 2015/05/21 | 1,612 | 1,631 | 1,601 | 1,609 | 492,100 |
| 2015/05/20 | 1,615 | 1,626 | 1,588 | 1,597 | 789,600 |
| 2015/05/19 | 1,570 | 1,600 | 1,566 | 1,595 | 650,100 |
| 2015/05/18 | 1,552 | 1,572 | 1,540 | 1,554 | 606,100 |
| 2015/05/15 | 1,552 | 1,568 | 1,547 | 1,552 | 635,000 |
| 2015/05/14 | 1,510 | 1,554 | 1,510 | 1,541 | 769,400 |
| 2015/05/13 | 1,498 | 1,539 | 1,488 | 1,534 | 1,082,100 |
| 2015/05/12 | 1,440 | 1,510 | 1,440 | 1,494 | 1,431,200 |
| 2015/05/11 | 1,419 | 1,454 | 1,412 | 1,426 | 874,000 |
| 2015/05/08 | 1,384 | 1,413 | 1,381 | 1,406 | 487,400 |
| 2015/05/07 | 1,370 | 1,394 | 1,369 | 1,384 | 420,900 |
| 2015/05/01 | 1,384 | 1,392 | 1,366 | 1,386 | 459,900 |
| 2015/04/30 | 1,397 | 1,405 | 1,383 | 1,394 | 693,600 |
| 2015/04/28 | 1,392 | 1,413 | 1,392 | 1,399 | 362,900 |
| 2015/04/27 | 1,383 | 1,392 | 1,371 | 1,391 | 241,800 |
| 2015/04/24 | 1,388 | 1,394 | 1,377 | 1,382 | 246,500 |
| 2015/04/23 | 1,400 | 1,410 | 1,385 | 1,394 | 307,100 |
| 2015/04/22 | 1,379 | 1,407 | 1,373 | 1,396 | 445,200 |
| 2015/04/21 | 1,371 | 1,394 | 1,371 | 1,385 | 423,000 |
| 2015/04/20 | 1,369 | 1,381 | 1,351 | 1,365 | 403,900 |
| 2015/04/17 | 1,393 | 1,418 | 1,378 | 1,382 | 744,200 |
| 2015/04/16 | 1,380 | 1,398 | 1,375 | 1,398 | 498,800 |
| 2015/04/15 | 1,366 | 1,393 | 1,354 | 1,380 | 533,000 |
| 2015/04/14 | 1,365 | 1,382 | 1,360 | 1,378 | 346,700 |
| 2015/04/13 | 1,370 | 1,371 | 1,355 | 1,360 | 478,800 |
| 2015/04/10 | 1,372 | 1,380 | 1,363 | 1,370 | 706,200 |
| 2015/04/09 | 1,355 | 1,382 | 1,348 | 1,368 | 442,200 |
| 2015/04/08 | 1,346 | 1,354 | 1,333 | 1,350 | 661,400 |
| 2015/04/07 | 1,331 | 1,349 | 1,328 | 1,338 | 508,500 |
| 2015/04/06 | 1,335 | 1,336 | 1,319 | 1,324 | 235,000 |
| 2015/04/03 | 1,326 | 1,346 | 1,312 | 1,345 | 374,300 |
| 2015/04/02 | 1,309 | 1,341 | 1,295 | 1,328 | 631,700 |
| 2015/04/01 | 1,301 | 1,312 | 1,288 | 1,301 | 582,000 |
| 2015/03/31 | 1,328 | 1,347 | 1,305 | 1,313 | 680,000 |
| 2015/03/30 | 1,315 | 1,316 | 1,299 | 1,310 | 536,500 |
| 2015/03/27 | 1,310 | 1,329 | 1,288 | 1,302 | 527,800 |
| 2015/03/26 | 1,331 | 1,331 | 1,306 | 1,314 | 396,500 |
| 2015/03/25 | 1,335 | 1,339 | 1,313 | 1,331 | 370,700 |
| 2015/03/24 | 1,305 | 1,333 | 1,305 | 1,332 | 500,200 |
| 2015/03/23 | 1,310 | 1,321 | 1,305 | 1,319 | 332,800 |
| 2015/03/20 | 1,311 | 1,319 | 1,297 | 1,308 | 434,500 |
| 2015/03/19 | 1,306 | 1,315 | 1,298 | 1,312 | 349,300 |
| 2015/03/18 | 1,322 | 1,322 | 1,297 | 1,314 | 430,300 |
| 2015/03/17 | 1,322 | 1,335 | 1,316 | 1,326 | 612,300 |
| 2015/03/16 | 1,310 | 1,317 | 1,301 | 1,315 | 474,900 |
| 2015/03/13 | 1,291 | 1,312 | 1,277 | 1,305 | 818,800 |
| 2015/03/12 | 1,266 | 1,290 | 1,252 | 1,287 | 616,000 |
| 2015/03/11 | 1,263 | 1,277 | 1,263 | 1,267 | 399,000 |
| 2015/03/10 | 1,287 | 1,290 | 1,264 | 1,275 | 457,000 |
| 2015/03/09 | 1,295 | 1,298 | 1,283 | 1,286 | 643,200 |
| 2015/03/06 | 1,289 | 1,305 | 1,283 | 1,290 | 755,400 |
| 2015/03/05 | 1,275 | 1,288 | 1,273 | 1,285 | 490,900 |
| 2015/03/04 | 1,266 | 1,281 | 1,249 | 1,273 | 538,600 |
| 2015/03/03 | 1,267 | 1,281 | 1,263 | 1,279 | 682,600 |
| 2015/03/02 | 1,242 | 1,269 | 1,242 | 1,264 | 559,700 |
| 2015/02/27 | 1,254 | 1,261 | 1,240 | 1,248 | 487,600 |
| 2015/02/26 | 1,244 | 1,264 | 1,238 | 1,261 | 573,500 |
| 2015/02/25 | 1,240 | 1,248 | 1,234 | 1,240 | 515,400 |
| 2015/02/24 | 1,220 | 1,248 | 1,210 | 1,238 | 613,600 |
| 2015/02/23 | 1,230 | 1,233 | 1,206 | 1,216 | 411,600 |
| 2015/02/20 | 1,229 | 1,239 | 1,213 | 1,227 | 557,500 |
| 2015/02/19 | 1,215 | 1,218 | 1,205 | 1,213 | 477,900 |
| 2015/02/18 | 1,199 | 1,215 | 1,191 | 1,208 | 867,000 |
| 2015/02/17 | 1,176 | 1,192 | 1,169 | 1,187 | 794,700 |
| 2015/02/16 | 1,164 | 1,189 | 1,163 | 1,175 | 679,300 |
| 2015/02/13 | 1,148 | 1,165 | 1,142 | 1,155 | 544,200 |
| 2015/02/12 | 1,170 | 1,177 | 1,139 | 1,144 | 889,200 |
| 2015/02/10 | 1,155 | 1,177 | 1,145 | 1,151 | 708,100 |
| 2015/02/09 | 1,167 | 1,175 | 1,150 | 1,154 | 719,000 |
| 2015/02/06 | 1,160 | 1,169 | 1,140 | 1,161 | 1,420,200 |
| 2015/02/05 | 1,111 | 1,112 | 1,092 | 1,103 | 402,200 |
| 2015/02/04 | 1,098 | 1,110 | 1,090 | 1,108 | 565,600 |
| 2015/02/03 | 1,081 | 1,086 | 1,061 | 1,081 | 990,800 |
| 2015/02/02 | 1,100 | 1,103 | 1,060 | 1,072 | 1,021,400 |
| 2015/01/30 | 1,159 | 1,160 | 1,101 | 1,102 | 1,004,400 |
| 2015/01/29 | 1,161 | 1,168 | 1,149 | 1,160 | 591,800 |
| 2015/01/28 | 1,120 | 1,183 | 1,118 | 1,179 | 805,300 |
| 2015/01/27 | 1,123 | 1,125 | 1,101 | 1,124 | 573,800 |
| 2015/01/26 | 1,114 | 1,118 | 1,107 | 1,115 | 196,600 |
| 2015/01/23 | 1,140 | 1,141 | 1,115 | 1,120 | 372,400 |
| 2015/01/22 | 1,137 | 1,138 | 1,118 | 1,130 | 316,600 |
| 2015/01/21 | 1,145 | 1,145 | 1,131 | 1,137 | 344,600 |
| 2015/01/20 | 1,122 | 1,146 | 1,121 | 1,146 | 298,500 |
| 2015/01/19 | 1,118 | 1,126 | 1,110 | 1,121 | 284,700 |
| 2015/01/16 | 1,117 | 1,120 | 1,102 | 1,116 | 391,200 |
| 2015/01/15 | 1,121 | 1,144 | 1,117 | 1,142 | 549,800 |
| 2015/01/14 | 1,112 | 1,133 | 1,111 | 1,116 | 489,700 |
| 2015/01/13 | 1,110 | 1,118 | 1,100 | 1,118 | 446,100 |
| 2015/01/09 | 1,135 | 1,140 | 1,116 | 1,123 | 410,300 |
| 2015/01/08 | 1,138 | 1,144 | 1,122 | 1,135 | 604,200 |
| 2015/01/07 | 1,130 | 1,145 | 1,130 | 1,135 | 414,200 |
| 2015/01/06 | 1,147 | 1,155 | 1,139 | 1,140 | 364,900 |
| 2015/01/05 | 1,176 | 1,178 | 1,164 | 1,167 | 343,100 |