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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,541 | 1,556 | 1,540 | 1,548 | 323,000 |
| 2016/12/29 | 1,583 | 1,583 | 1,544 | 1,546 | 655,600 |
| 2016/12/28 | 1,580 | 1,593 | 1,571 | 1,587 | 313,100 |
| 2016/12/27 | 1,568 | 1,595 | 1,564 | 1,581 | 399,600 |
| 2016/12/26 | 1,587 | 1,588 | 1,572 | 1,573 | 338,100 |
| 2016/12/22 | 1,580 | 1,589 | 1,567 | 1,585 | 499,400 |
| 2016/12/21 | 1,573 | 1,584 | 1,568 | 1,574 | 999,100 |
| 2016/12/20 | 1,573 | 1,579 | 1,564 | 1,574 | 592,200 |
| 2016/12/19 | 1,584 | 1,591 | 1,572 | 1,587 | 653,600 |
| 2016/12/16 | 1,599 | 1,604 | 1,574 | 1,579 | 1,199,300 |
| 2016/12/15 | 1,584 | 1,596 | 1,573 | 1,583 | 783,400 |
| 2016/12/14 | 1,589 | 1,589 | 1,571 | 1,578 | 588,100 |
| 2016/12/13 | 1,574 | 1,589 | 1,569 | 1,582 | 875,100 |
| 2016/12/12 | 1,580 | 1,587 | 1,561 | 1,565 | 748,700 |
| 2016/12/09 | 1,590 | 1,594 | 1,579 | 1,589 | 960,100 |
| 2016/12/08 | 1,610 | 1,611 | 1,585 | 1,600 | 529,100 |
| 2016/12/07 | 1,569 | 1,587 | 1,561 | 1,584 | 789,100 |
| 2016/12/06 | 1,549 | 1,557 | 1,538 | 1,555 | 742,900 |
| 2016/12/05 | 1,555 | 1,565 | 1,535 | 1,541 | 657,300 |
| 2016/12/02 | 1,534 | 1,562 | 1,534 | 1,555 | 1,092,000 |
| 2016/12/01 | 1,560 | 1,573 | 1,545 | 1,546 | 1,133,500 |
| 2016/11/30 | 1,552 | 1,566 | 1,534 | 1,565 | 1,200,300 |
| 2016/11/29 | 1,575 | 1,583 | 1,566 | 1,568 | 719,500 |
| 2016/11/28 | 1,593 | 1,598 | 1,574 | 1,591 | 586,600 |
| 2016/11/25 | 1,581 | 1,597 | 1,573 | 1,593 | 819,000 |
| 2016/11/24 | 1,565 | 1,583 | 1,546 | 1,580 | 912,000 |
| 2016/11/22 | 1,544 | 1,561 | 1,539 | 1,555 | 431,000 |
| 2016/11/21 | 1,540 | 1,555 | 1,536 | 1,551 | 464,900 |
| 2016/11/18 | 1,540 | 1,541 | 1,526 | 1,534 | 596,900 |
| 2016/11/17 | 1,521 | 1,546 | 1,515 | 1,536 | 992,600 |
| 2016/11/16 | 1,535 | 1,536 | 1,517 | 1,535 | 535,900 |
| 2016/11/15 | 1,515 | 1,521 | 1,508 | 1,520 | 590,300 |
| 2016/11/14 | 1,510 | 1,524 | 1,502 | 1,521 | 595,100 |
| 2016/11/11 | 1,493 | 1,507 | 1,473 | 1,480 | 639,800 |
| 2016/11/10 | 1,479 | 1,503 | 1,473 | 1,493 | 975,900 |
| 2016/11/09 | 1,492 | 1,499 | 1,405 | 1,421 | 782,400 |
| 2016/11/08 | 1,483 | 1,498 | 1,476 | 1,477 | 592,900 |
| 2016/11/07 | 1,471 | 1,489 | 1,465 | 1,468 | 685,700 |
| 2016/11/04 | 1,470 | 1,492 | 1,465 | 1,472 | 775,900 |
| 2016/11/02 | 1,486 | 1,488 | 1,456 | 1,465 | 481,100 |
| 2016/11/01 | 1,449 | 1,508 | 1,449 | 1,505 | 1,081,000 |
| 2016/10/31 | 1,460 | 1,470 | 1,454 | 1,464 | 568,600 |
| 2016/10/28 | 1,460 | 1,468 | 1,450 | 1,460 | 747,700 |
| 2016/10/27 | 1,446 | 1,450 | 1,431 | 1,442 | 493,300 |
| 2016/10/26 | 1,435 | 1,451 | 1,422 | 1,447 | 845,600 |
| 2016/10/25 | 1,420 | 1,424 | 1,411 | 1,420 | 622,000 |
| 2016/10/24 | 1,407 | 1,424 | 1,393 | 1,414 | 1,269,600 |
| 2016/10/21 | 1,373 | 1,378 | 1,361 | 1,369 | 639,200 |
| 2016/10/20 | 1,335 | 1,358 | 1,329 | 1,358 | 1,017,700 |
| 2016/10/19 | 1,345 | 1,362 | 1,343 | 1,347 | 1,103,600 |
| 2016/10/18 | 1,335 | 1,360 | 1,330 | 1,358 | 608,400 |
| 2016/10/17 | 1,338 | 1,353 | 1,326 | 1,347 | 587,400 |
| 2016/10/14 | 1,341 | 1,357 | 1,334 | 1,350 | 877,200 |
| 2016/10/13 | 1,364 | 1,368 | 1,339 | 1,341 | 994,200 |
| 2016/10/12 | 1,356 | 1,370 | 1,343 | 1,359 | 905,900 |
| 2016/10/11 | 1,356 | 1,393 | 1,352 | 1,386 | 791,700 |
| 2016/10/07 | 1,378 | 1,382 | 1,360 | 1,380 | 558,200 |
| 2016/10/06 | 1,361 | 1,396 | 1,350 | 1,387 | 1,055,500 |
| 2016/10/05 | 1,360 | 1,376 | 1,338 | 1,367 | 745,400 |
| 2016/10/04 | 1,361 | 1,376 | 1,353 | 1,367 | 452,000 |
| 2016/10/03 | 1,357 | 1,377 | 1,351 | 1,361 | 586,200 |
| 2016/09/30 | 1,340 | 1,356 | 1,329 | 1,345 | 804,400 |
| 2016/09/29 | 1,346 | 1,367 | 1,339 | 1,358 | 459,300 |
| 2016/09/28 | 1,349 | 1,363 | 1,345 | 1,350 | 537,900 |
| 2016/09/27 | 1,350 | 1,368 | 1,333 | 1,367 | 738,800 |
| 2016/09/26 | 1,370 | 1,380 | 1,357 | 1,359 | 571,200 |
| 2016/09/23 | 1,362 | 1,384 | 1,350 | 1,383 | 697,600 |
| 2016/09/21 | 1,335 | 1,370 | 1,327 | 1,368 | 512,500 |
| 2016/09/20 | 1,335 | 1,355 | 1,329 | 1,341 | 1,042,600 |
| 2016/09/16 | 1,319 | 1,330 | 1,310 | 1,316 | 497,200 |
| 2016/09/15 | 1,331 | 1,331 | 1,315 | 1,319 | 625,800 |
| 2016/09/14 | 1,338 | 1,341 | 1,322 | 1,333 | 570,000 |
| 2016/09/13 | 1,361 | 1,362 | 1,344 | 1,351 | 586,000 |
| 2016/09/12 | 1,365 | 1,372 | 1,354 | 1,362 | 595,300 |
| 2016/09/09 | 1,390 | 1,410 | 1,388 | 1,405 | 665,600 |
| 2016/09/08 | 1,404 | 1,404 | 1,379 | 1,397 | 407,500 |
| 2016/09/07 | 1,381 | 1,403 | 1,379 | 1,399 | 394,900 |
| 2016/09/06 | 1,374 | 1,390 | 1,374 | 1,389 | 309,800 |
| 2016/09/05 | 1,397 | 1,397 | 1,364 | 1,374 | 477,900 |
| 2016/09/02 | 1,396 | 1,419 | 1,384 | 1,387 | 636,500 |
| 2016/09/01 | 1,388 | 1,401 | 1,377 | 1,397 | 661,600 |
| 2016/08/31 | 1,363 | 1,404 | 1,348 | 1,400 | 754,400 |
| 2016/08/30 | 1,368 | 1,375 | 1,350 | 1,356 | 485,200 |
| 2016/08/29 | 1,353 | 1,381 | 1,353 | 1,373 | 459,300 |
| 2016/08/26 | 1,356 | 1,371 | 1,337 | 1,338 | 750,800 |
| 2016/08/25 | 1,374 | 1,377 | 1,352 | 1,366 | 683,800 |
| 2016/08/24 | 1,384 | 1,388 | 1,368 | 1,379 | 520,100 |
| 2016/08/23 | 1,367 | 1,381 | 1,363 | 1,372 | 601,600 |
| 2016/08/22 | 1,349 | 1,365 | 1,342 | 1,362 | 544,700 |
| 2016/08/19 | 1,347 | 1,347 | 1,324 | 1,342 | 682,200 |
| 2016/08/18 | 1,348 | 1,359 | 1,335 | 1,341 | 655,400 |
| 2016/08/17 | 1,368 | 1,370 | 1,345 | 1,354 | 549,400 |
| 2016/08/16 | 1,398 | 1,399 | 1,368 | 1,368 | 595,400 |
| 2016/08/15 | 1,418 | 1,422 | 1,399 | 1,404 | 747,300 |
| 2016/08/12 | 1,433 | 1,446 | 1,420 | 1,425 | 1,116,900 |
| 2016/08/10 | 1,407 | 1,428 | 1,393 | 1,424 | 561,500 |
| 2016/08/09 | 1,408 | 1,432 | 1,401 | 1,430 | 678,800 |
| 2016/08/08 | 1,396 | 1,401 | 1,372 | 1,401 | 577,100 |
| 2016/08/05 | 1,383 | 1,398 | 1,371 | 1,377 | 655,700 |
| 2016/08/04 | 1,410 | 1,413 | 1,387 | 1,391 | 797,300 |
| 2016/08/03 | 1,400 | 1,413 | 1,385 | 1,395 | 747,800 |
| 2016/08/02 | 1,418 | 1,428 | 1,408 | 1,414 | 467,700 |
| 2016/08/01 | 1,451 | 1,458 | 1,425 | 1,440 | 722,500 |
| 2016/07/29 | 1,490 | 1,505 | 1,410 | 1,455 | 1,548,300 |
| 2016/07/28 | 1,484 | 1,502 | 1,480 | 1,498 | 705,200 |
| 2016/07/27 | 1,498 | 1,530 | 1,498 | 1,514 | 485,500 |
| 2016/07/26 | 1,502 | 1,503 | 1,476 | 1,485 | 609,200 |
| 2016/07/25 | 1,539 | 1,540 | 1,502 | 1,503 | 679,400 |
| 2016/07/22 | 1,527 | 1,550 | 1,526 | 1,540 | 552,100 |
| 2016/07/21 | 1,560 | 1,577 | 1,544 | 1,561 | 716,800 |
| 2016/07/20 | 1,515 | 1,535 | 1,491 | 1,533 | 878,800 |
| 2016/07/19 | 1,530 | 1,535 | 1,512 | 1,534 | 715,100 |
| 2016/07/15 | 1,517 | 1,526 | 1,506 | 1,516 | 930,900 |
| 2016/07/14 | 1,504 | 1,537 | 1,504 | 1,517 | 762,500 |
| 2016/07/13 | 1,478 | 1,499 | 1,460 | 1,490 | 960,300 |
| 2016/07/12 | 1,503 | 1,506 | 1,451 | 1,460 | 1,281,800 |
| 2016/07/11 | 1,448 | 1,487 | 1,445 | 1,480 | 713,200 |
| 2016/07/08 | 1,425 | 1,453 | 1,419 | 1,420 | 955,300 |
| 2016/07/07 | 1,438 | 1,453 | 1,409 | 1,416 | 1,429,600 |
| 2016/07/06 | 1,423 | 1,449 | 1,420 | 1,444 | 1,385,300 |
| 2016/07/05 | 1,414 | 1,446 | 1,408 | 1,443 | 757,900 |
| 2016/07/04 | 1,391 | 1,417 | 1,384 | 1,415 | 765,500 |
| 2016/07/01 | 1,387 | 1,394 | 1,372 | 1,392 | 652,200 |
| 2016/06/30 | 1,420 | 1,420 | 1,380 | 1,380 | 1,145,500 |
| 2016/06/29 | 1,403 | 1,415 | 1,343 | 1,403 | 985,000 |
| 2016/06/28 | 1,388 | 1,427 | 1,379 | 1,405 | 840,400 |
| 2016/06/27 | 1,397 | 1,419 | 1,384 | 1,417 | 742,200 |
| 2016/06/24 | 1,490 | 1,500 | 1,367 | 1,395 | 921,200 |
| 2016/06/23 | 1,478 | 1,488 | 1,463 | 1,486 | 762,700 |
| 2016/06/22 | 1,493 | 1,502 | 1,481 | 1,493 | 645,800 |
| 2016/06/21 | 1,480 | 1,512 | 1,471 | 1,506 | 702,500 |
| 2016/06/20 | 1,475 | 1,510 | 1,454 | 1,504 | 862,000 |
| 2016/06/17 | 1,448 | 1,495 | 1,448 | 1,459 | 1,325,800 |
| 2016/06/16 | 1,447 | 1,454 | 1,403 | 1,405 | 836,700 |
| 2016/06/15 | 1,465 | 1,482 | 1,451 | 1,458 | 792,900 |
| 2016/06/14 | 1,471 | 1,484 | 1,454 | 1,468 | 505,000 |
| 2016/06/13 | 1,519 | 1,519 | 1,484 | 1,485 | 709,700 |
| 2016/06/10 | 1,542 | 1,565 | 1,534 | 1,556 | 1,333,200 |
| 2016/06/09 | 1,541 | 1,544 | 1,524 | 1,542 | 861,000 |
| 2016/06/08 | 1,520 | 1,554 | 1,507 | 1,543 | 1,147,100 |
| 2016/06/07 | 1,475 | 1,485 | 1,470 | 1,478 | 438,500 |
| 2016/06/06 | 1,457 | 1,479 | 1,455 | 1,477 | 429,000 |
| 2016/06/03 | 1,471 | 1,494 | 1,456 | 1,492 | 744,700 |
| 2016/06/02 | 1,503 | 1,513 | 1,482 | 1,484 | 724,600 |
| 2016/06/01 | 1,512 | 1,549 | 1,507 | 1,523 | 1,168,300 |
| 2016/05/31 | 1,496 | 1,519 | 1,492 | 1,512 | 659,500 |
| 2016/05/30 | 1,511 | 1,516 | 1,491 | 1,505 | 771,700 |
| 2016/05/27 | 1,510 | 1,532 | 1,502 | 1,511 | 675,200 |
| 2016/05/26 | 1,530 | 1,558 | 1,502 | 1,509 | 1,707,600 |
| 2016/05/25 | 1,510 | 1,525 | 1,494 | 1,510 | 1,078,400 |
| 2016/05/24 | 1,485 | 1,500 | 1,479 | 1,485 | 577,100 |
| 2016/05/23 | 1,491 | 1,497 | 1,469 | 1,489 | 837,000 |
| 2016/05/20 | 1,450 | 1,509 | 1,450 | 1,509 | 1,088,100 |
| 2016/05/19 | 1,473 | 1,491 | 1,455 | 1,457 | 1,432,400 |
| 2016/05/18 | 1,468 | 1,480 | 1,442 | 1,479 | 1,710,300 |
| 2016/05/17 | 1,459 | 1,481 | 1,450 | 1,480 | 1,191,700 |
| 2016/05/16 | 1,512 | 1,518 | 1,440 | 1,459 | 2,114,100 |
| 2016/05/13 | 1,389 | 1,401 | 1,334 | 1,392 | 2,335,700 |
| 2016/05/12 | 1,263 | 1,449 | 1,247 | 1,385 | 2,878,200 |
| 2016/05/11 | 1,279 | 1,285 | 1,256 | 1,261 | 483,100 |
| 2016/05/10 | 1,240 | 1,268 | 1,237 | 1,265 | 710,600 |
| 2016/05/09 | 1,245 | 1,256 | 1,234 | 1,241 | 663,200 |
| 2016/05/06 | 1,239 | 1,251 | 1,225 | 1,232 | 567,000 |
| 2016/05/02 | 1,239 | 1,260 | 1,233 | 1,239 | 607,800 |
| 2016/04/28 | 1,348 | 1,348 | 1,282 | 1,284 | 566,600 |
| 2016/04/27 | 1,347 | 1,359 | 1,321 | 1,332 | 367,400 |
| 2016/04/26 | 1,349 | 1,354 | 1,321 | 1,333 | 712,400 |
| 2016/04/25 | 1,363 | 1,376 | 1,345 | 1,349 | 1,208,200 |
| 2016/04/22 | 1,344 | 1,359 | 1,330 | 1,357 | 803,700 |
| 2016/04/21 | 1,346 | 1,346 | 1,322 | 1,345 | 1,606,100 |
| 2016/04/20 | 1,323 | 1,331 | 1,308 | 1,311 | 843,400 |
| 2016/04/19 | 1,327 | 1,340 | 1,307 | 1,315 | 992,700 |
| 2016/04/18 | 1,270 | 1,305 | 1,267 | 1,297 | 988,100 |
| 2016/04/15 | 1,293 | 1,307 | 1,292 | 1,298 | 486,400 |
| 2016/04/14 | 1,290 | 1,305 | 1,273 | 1,304 | 766,700 |
| 2016/04/13 | 1,256 | 1,274 | 1,243 | 1,269 | 600,800 |
| 2016/04/12 | 1,251 | 1,261 | 1,242 | 1,248 | 720,400 |
| 2016/04/11 | 1,265 | 1,268 | 1,236 | 1,256 | 600,900 |
| 2016/04/08 | 1,234 | 1,289 | 1,225 | 1,275 | 1,013,700 |
| 2016/04/07 | 1,219 | 1,254 | 1,217 | 1,254 | 1,312,000 |
| 2016/04/06 | 1,200 | 1,218 | 1,190 | 1,212 | 890,800 |
| 2016/04/05 | 1,228 | 1,237 | 1,196 | 1,198 | 612,900 |
| 2016/04/04 | 1,234 | 1,254 | 1,222 | 1,231 | 533,300 |
| 2016/04/01 | 1,288 | 1,289 | 1,228 | 1,232 | 857,400 |
| 2016/03/31 | 1,300 | 1,312 | 1,289 | 1,293 | 958,000 |
| 2016/03/30 | 1,310 | 1,316 | 1,291 | 1,295 | 531,200 |
| 2016/03/29 | 1,290 | 1,314 | 1,287 | 1,309 | 485,700 |
| 2016/03/28 | 1,299 | 1,312 | 1,297 | 1,312 | 491,300 |
| 2016/03/25 | 1,296 | 1,300 | 1,278 | 1,287 | 654,200 |
| 2016/03/24 | 1,295 | 1,306 | 1,286 | 1,292 | 619,400 |
| 2016/03/23 | 1,310 | 1,322 | 1,301 | 1,303 | 763,300 |
| 2016/03/22 | 1,302 | 1,317 | 1,277 | 1,298 | 741,900 |
| 2016/03/18 | 1,273 | 1,280 | 1,266 | 1,277 | 728,400 |
| 2016/03/17 | 1,273 | 1,296 | 1,264 | 1,274 | 698,600 |
| 2016/03/16 | 1,282 | 1,282 | 1,264 | 1,265 | 835,900 |
| 2016/03/15 | 1,280 | 1,315 | 1,272 | 1,289 | 1,864,900 |
| 2016/03/14 | 1,268 | 1,276 | 1,233 | 1,260 | 1,476,000 |
| 2016/03/11 | 1,237 | 1,275 | 1,236 | 1,267 | 959,500 |
| 2016/03/10 | 1,246 | 1,268 | 1,246 | 1,261 | 805,000 |
| 2016/03/09 | 1,250 | 1,262 | 1,232 | 1,243 | 1,036,100 |
| 2016/03/08 | 1,283 | 1,287 | 1,251 | 1,265 | 1,027,600 |
| 2016/03/07 | 1,301 | 1,306 | 1,273 | 1,276 | 981,800 |
| 2016/03/04 | 1,285 | 1,311 | 1,270 | 1,308 | 840,700 |
| 2016/03/03 | 1,298 | 1,298 | 1,266 | 1,281 | 788,900 |
| 2016/03/02 | 1,288 | 1,315 | 1,281 | 1,301 | 686,500 |
| 2016/03/01 | 1,259 | 1,268 | 1,238 | 1,262 | 672,300 |
| 2016/02/29 | 1,296 | 1,300 | 1,260 | 1,261 | 573,900 |
| 2016/02/26 | 1,282 | 1,295 | 1,272 | 1,279 | 661,500 |
| 2016/02/25 | 1,250 | 1,274 | 1,241 | 1,267 | 881,700 |
| 2016/02/24 | 1,218 | 1,245 | 1,213 | 1,229 | 988,800 |
| 2016/02/23 | 1,277 | 1,280 | 1,236 | 1,241 | 620,600 |
| 2016/02/22 | 1,256 | 1,288 | 1,247 | 1,274 | 338,300 |
| 2016/02/19 | 1,275 | 1,275 | 1,250 | 1,266 | 730,000 |
| 2016/02/18 | 1,301 | 1,305 | 1,281 | 1,290 | 557,400 |
| 2016/02/17 | 1,277 | 1,299 | 1,247 | 1,266 | 578,100 |
| 2016/02/16 | 1,284 | 1,306 | 1,269 | 1,272 | 632,300 |
| 2016/02/15 | 1,266 | 1,298 | 1,220 | 1,289 | 1,086,200 |
| 2016/02/12 | 1,235 | 1,242 | 1,205 | 1,206 | 1,516,000 |
| 2016/02/10 | 1,324 | 1,332 | 1,262 | 1,281 | 699,600 |
| 2016/02/09 | 1,340 | 1,348 | 1,309 | 1,314 | 495,000 |
| 2016/02/08 | 1,342 | 1,395 | 1,331 | 1,385 | 689,200 |
| 2016/02/05 | 1,367 | 1,367 | 1,334 | 1,358 | 965,200 |
| 2016/02/04 | 1,420 | 1,420 | 1,388 | 1,397 | 719,500 |
| 2016/02/03 | 1,469 | 1,478 | 1,438 | 1,445 | 641,300 |
| 2016/02/02 | 1,510 | 1,527 | 1,503 | 1,504 | 560,800 |
| 2016/02/01 | 1,623 | 1,623 | 1,507 | 1,521 | 1,310,900 |
| 2016/01/29 | 1,458 | 1,514 | 1,427 | 1,512 | 757,700 |
| 2016/01/28 | 1,450 | 1,474 | 1,446 | 1,461 | 688,100 |
| 2016/01/27 | 1,446 | 1,458 | 1,433 | 1,450 | 549,300 |
| 2016/01/26 | 1,435 | 1,443 | 1,415 | 1,416 | 613,500 |
| 2016/01/25 | 1,468 | 1,469 | 1,443 | 1,453 | 447,100 |
| 2016/01/22 | 1,420 | 1,441 | 1,393 | 1,438 | 748,200 |
| 2016/01/21 | 1,405 | 1,432 | 1,361 | 1,361 | 688,200 |
| 2016/01/20 | 1,460 | 1,464 | 1,405 | 1,407 | 819,800 |
| 2016/01/19 | 1,468 | 1,488 | 1,456 | 1,471 | 421,900 |
| 2016/01/18 | 1,463 | 1,480 | 1,437 | 1,473 | 579,100 |
| 2016/01/15 | 1,521 | 1,532 | 1,490 | 1,497 | 654,600 |
| 2016/01/14 | 1,510 | 1,522 | 1,467 | 1,491 | 1,027,100 |
| 2016/01/13 | 1,527 | 1,552 | 1,502 | 1,550 | 623,500 |
| 2016/01/12 | 1,530 | 1,547 | 1,496 | 1,499 | 807,200 |
| 2016/01/08 | 1,553 | 1,589 | 1,539 | 1,549 | 697,300 |
| 2016/01/07 | 1,581 | 1,612 | 1,558 | 1,568 | 1,044,100 |
| 2016/01/06 | 1,591 | 1,598 | 1,561 | 1,574 | 387,400 |
| 2016/01/05 | 1,583 | 1,608 | 1,576 | 1,592 | 459,100 |
| 2016/01/04 | 1,636 | 1,640 | 1,578 | 1,582 | 490,700 |