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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,442 | 1,452 | 1,422 | 1,440 | 489,200 |
| 2018/12/27 | 1,425 | 1,454 | 1,420 | 1,448 | 608,300 |
| 2018/12/26 | 1,400 | 1,409 | 1,363 | 1,381 | 569,300 |
| 2018/12/25 | 1,395 | 1,400 | 1,360 | 1,363 | 387,400 |
| 2018/12/21 | 1,458 | 1,466 | 1,426 | 1,436 | 657,000 |
| 2018/12/20 | 1,502 | 1,507 | 1,465 | 1,474 | 726,900 |
| 2018/12/19 | 1,504 | 1,524 | 1,503 | 1,523 | 838,700 |
| 2018/12/18 | 1,490 | 1,511 | 1,486 | 1,500 | 649,000 |
| 2018/12/17 | 1,521 | 1,538 | 1,507 | 1,511 | 548,200 |
| 2018/12/14 | 1,550 | 1,550 | 1,518 | 1,524 | 942,000 |
| 2018/12/13 | 1,550 | 1,569 | 1,545 | 1,556 | 651,700 |
| 2018/12/12 | 1,520 | 1,554 | 1,515 | 1,534 | 693,300 |
| 2018/12/11 | 1,500 | 1,515 | 1,494 | 1,503 | 947,400 |
| 2018/12/10 | 1,508 | 1,513 | 1,481 | 1,497 | 990,400 |
| 2018/12/07 | 1,551 | 1,555 | 1,530 | 1,536 | 1,008,600 |
| 2018/12/06 | 1,566 | 1,573 | 1,550 | 1,562 | 532,400 |
| 2018/12/05 | 1,575 | 1,593 | 1,563 | 1,582 | 941,100 |
| 2018/12/04 | 1,683 | 1,684 | 1,606 | 1,613 | 771,900 |
| 2018/12/03 | 1,689 | 1,694 | 1,658 | 1,688 | 688,400 |
| 2018/11/30 | 1,645 | 1,679 | 1,641 | 1,675 | 714,400 |
| 2018/11/29 | 1,659 | 1,665 | 1,647 | 1,654 | 526,800 |
| 2018/11/28 | 1,639 | 1,640 | 1,612 | 1,627 | 762,300 |
| 2018/11/27 | 1,633 | 1,643 | 1,621 | 1,636 | 482,200 |
| 2018/11/26 | 1,610 | 1,634 | 1,600 | 1,616 | 547,900 |
| 2018/11/22 | 1,587 | 1,606 | 1,585 | 1,604 | 562,700 |
| 2018/11/21 | 1,556 | 1,579 | 1,556 | 1,573 | 524,600 |
| 2018/11/20 | 1,593 | 1,619 | 1,586 | 1,588 | 960,700 |
| 2018/11/19 | 1,630 | 1,635 | 1,601 | 1,607 | 837,600 |
| 2018/11/16 | 1,625 | 1,645 | 1,619 | 1,633 | 934,700 |
| 2018/11/15 | 1,620 | 1,641 | 1,616 | 1,636 | 659,600 |
| 2018/11/14 | 1,608 | 1,645 | 1,602 | 1,634 | 793,700 |
| 2018/11/13 | 1,600 | 1,609 | 1,585 | 1,609 | 685,100 |
| 2018/11/12 | 1,683 | 1,683 | 1,625 | 1,647 | 880,000 |
| 2018/11/09 | 1,667 | 1,708 | 1,665 | 1,698 | 651,400 |
| 2018/11/08 | 1,705 | 1,716 | 1,687 | 1,701 | 847,200 |
| 2018/11/07 | 1,682 | 1,691 | 1,659 | 1,666 | 644,100 |
| 2018/11/06 | 1,685 | 1,691 | 1,655 | 1,665 | 813,700 |
| 2018/11/05 | 1,671 | 1,694 | 1,665 | 1,678 | 689,400 |
| 2018/11/02 | 1,669 | 1,684 | 1,643 | 1,673 | 1,137,500 |
| 2018/11/01 | 1,690 | 1,701 | 1,672 | 1,676 | 737,500 |
| 2018/10/31 | 1,679 | 1,683 | 1,658 | 1,679 | 892,100 |
| 2018/10/30 | 1,624 | 1,674 | 1,620 | 1,641 | 2,633,000 |
| 2018/10/29 | 1,637 | 1,655 | 1,611 | 1,620 | 661,100 |
| 2018/10/26 | 1,645 | 1,654 | 1,613 | 1,631 | 1,170,000 |
| 2018/10/25 | 1,635 | 1,648 | 1,623 | 1,628 | 845,700 |
| 2018/10/24 | 1,706 | 1,710 | 1,672 | 1,689 | 725,600 |
| 2018/10/23 | 1,733 | 1,736 | 1,689 | 1,690 | 938,300 |
| 2018/10/22 | 1,765 | 1,770 | 1,747 | 1,757 | 979,900 |
| 2018/10/19 | 1,765 | 1,786 | 1,763 | 1,777 | 639,600 |
| 2018/10/18 | 1,819 | 1,820 | 1,789 | 1,793 | 778,400 |
| 2018/10/17 | 1,829 | 1,843 | 1,821 | 1,831 | 481,900 |
| 2018/10/16 | 1,788 | 1,817 | 1,787 | 1,813 | 779,200 |
| 2018/10/15 | 1,820 | 1,832 | 1,808 | 1,809 | 586,000 |
| 2018/10/12 | 1,855 | 1,868 | 1,845 | 1,854 | 610,000 |
| 2018/10/11 | 1,848 | 1,876 | 1,837 | 1,862 | 1,101,600 |
| 2018/10/10 | 1,937 | 1,959 | 1,928 | 1,938 | 836,000 |
| 2018/10/09 | 1,947 | 1,962 | 1,916 | 1,937 | 871,400 |
| 2018/10/05 | 1,961 | 1,992 | 1,960 | 1,979 | 860,200 |
| 2018/10/04 | 1,954 | 1,985 | 1,954 | 1,973 | 622,800 |
| 2018/10/03 | 1,986 | 2,001 | 1,964 | 1,971 | 603,200 |
| 2018/10/02 | 1,995 | 2,004 | 1,967 | 1,980 | 714,000 |
| 2018/10/01 | 1,948 | 1,973 | 1,941 | 1,965 | 450,300 |
| 2018/09/28 | 1,960 | 1,997 | 1,952 | 1,975 | 760,600 |
| 2018/09/27 | 1,947 | 1,969 | 1,942 | 1,951 | 464,600 |
| 2018/09/26 | 1,937 | 1,974 | 1,925 | 1,966 | 711,500 |
| 2018/09/25 | 1,937 | 1,971 | 1,929 | 1,969 | 801,200 |
| 2018/09/21 | 1,935 | 1,938 | 1,917 | 1,919 | 1,323,100 |
| 2018/09/20 | 1,906 | 1,912 | 1,883 | 1,895 | 500,600 |
| 2018/09/19 | 1,916 | 1,920 | 1,890 | 1,903 | 668,300 |
| 2018/09/18 | 1,819 | 1,884 | 1,815 | 1,881 | 711,400 |
| 2018/09/14 | 1,798 | 1,819 | 1,793 | 1,811 | 749,600 |
| 2018/09/13 | 1,741 | 1,793 | 1,737 | 1,784 | 789,800 |
| 2018/09/12 | 1,774 | 1,779 | 1,709 | 1,722 | 1,292,800 |
| 2018/09/11 | 1,821 | 1,831 | 1,817 | 1,826 | 404,100 |
| 2018/09/10 | 1,802 | 1,828 | 1,800 | 1,815 | 451,300 |
| 2018/09/07 | 1,789 | 1,805 | 1,771 | 1,802 | 489,000 |
| 2018/09/06 | 1,810 | 1,815 | 1,793 | 1,811 | 504,700 |
| 2018/09/05 | 1,789 | 1,820 | 1,785 | 1,816 | 591,100 |
| 2018/09/04 | 1,790 | 1,808 | 1,781 | 1,790 | 453,100 |
| 2018/09/03 | 1,771 | 1,792 | 1,765 | 1,790 | 734,500 |
| 2018/08/31 | 1,787 | 1,810 | 1,782 | 1,796 | 578,800 |
| 2018/08/30 | 1,800 | 1,812 | 1,796 | 1,804 | 555,700 |
| 2018/08/29 | 1,791 | 1,808 | 1,783 | 1,795 | 550,300 |
| 2018/08/28 | 1,840 | 1,848 | 1,803 | 1,806 | 528,700 |
| 2018/08/27 | 1,807 | 1,840 | 1,799 | 1,836 | 429,100 |
| 2018/08/24 | 1,800 | 1,812 | 1,782 | 1,807 | 453,000 |
| 2018/08/23 | 1,771 | 1,799 | 1,768 | 1,792 | 503,700 |
| 2018/08/22 | 1,751 | 1,775 | 1,750 | 1,765 | 395,900 |
| 2018/08/21 | 1,721 | 1,754 | 1,721 | 1,746 | 379,500 |
| 2018/08/20 | 1,750 | 1,761 | 1,736 | 1,750 | 465,900 |
| 2018/08/17 | 1,747 | 1,771 | 1,732 | 1,762 | 579,200 |
| 2018/08/16 | 1,714 | 1,754 | 1,706 | 1,742 | 420,000 |
| 2018/08/15 | 1,755 | 1,755 | 1,732 | 1,741 | 407,700 |
| 2018/08/14 | 1,710 | 1,755 | 1,704 | 1,754 | 386,000 |
| 2018/08/13 | 1,752 | 1,757 | 1,697 | 1,701 | 533,500 |
| 2018/08/10 | 1,790 | 1,792 | 1,769 | 1,771 | 552,500 |
| 2018/08/09 | 1,775 | 1,800 | 1,766 | 1,798 | 516,800 |
| 2018/08/08 | 1,800 | 1,812 | 1,786 | 1,795 | 673,600 |
| 2018/08/07 | 1,750 | 1,811 | 1,748 | 1,809 | 502,600 |
| 2018/08/06 | 1,758 | 1,778 | 1,748 | 1,750 | 477,200 |
| 2018/08/03 | 1,783 | 1,786 | 1,759 | 1,759 | 496,900 |
| 2018/08/02 | 1,825 | 1,825 | 1,776 | 1,776 | 499,000 |
| 2018/08/01 | 1,840 | 1,846 | 1,818 | 1,826 | 702,000 |
| 2018/07/31 | 1,828 | 1,832 | 1,776 | 1,821 | 742,400 |
| 2018/07/30 | 1,804 | 1,806 | 1,794 | 1,797 | 467,300 |
| 2018/07/27 | 1,797 | 1,822 | 1,788 | 1,809 | 582,800 |
| 2018/07/26 | 1,755 | 1,797 | 1,755 | 1,794 | 554,700 |
| 2018/07/25 | 1,754 | 1,754 | 1,712 | 1,738 | 854,600 |
| 2018/07/24 | 1,739 | 1,771 | 1,737 | 1,768 | 448,900 |
| 2018/07/23 | 1,707 | 1,729 | 1,703 | 1,722 | 503,600 |
| 2018/07/20 | 1,734 | 1,737 | 1,707 | 1,722 | 526,300 |
| 2018/07/19 | 1,761 | 1,761 | 1,735 | 1,738 | 379,900 |
| 2018/07/18 | 1,773 | 1,786 | 1,768 | 1,770 | 671,500 |
| 2018/07/17 | 1,726 | 1,750 | 1,721 | 1,746 | 697,300 |
| 2018/07/13 | 1,693 | 1,715 | 1,679 | 1,712 | 496,400 |
| 2018/07/12 | 1,680 | 1,692 | 1,672 | 1,672 | 553,800 |
| 2018/07/11 | 1,695 | 1,699 | 1,673 | 1,675 | 500,500 |
| 2018/07/10 | 1,702 | 1,708 | 1,671 | 1,694 | 831,900 |
| 2018/07/09 | 1,637 | 1,654 | 1,633 | 1,653 | 404,800 |
| 2018/07/06 | 1,614 | 1,631 | 1,611 | 1,622 | 359,900 |
| 2018/07/05 | 1,619 | 1,622 | 1,599 | 1,608 | 324,400 |
| 2018/07/04 | 1,605 | 1,627 | 1,605 | 1,619 | 330,700 |
| 2018/07/03 | 1,626 | 1,630 | 1,592 | 1,604 | 408,700 |
| 2018/07/02 | 1,665 | 1,674 | 1,620 | 1,620 | 524,300 |
| 2018/06/29 | 1,686 | 1,687 | 1,665 | 1,677 | 477,000 |
| 2018/06/28 | 1,682 | 1,715 | 1,679 | 1,687 | 879,400 |
| 2018/06/27 | 1,660 | 1,682 | 1,642 | 1,676 | 527,400 |
| 2018/06/26 | 1,630 | 1,671 | 1,624 | 1,670 | 662,000 |
| 2018/06/25 | 1,619 | 1,645 | 1,616 | 1,627 | 509,700 |
| 2018/06/22 | 1,595 | 1,627 | 1,582 | 1,618 | 1,571,600 |
| 2018/06/21 | 1,637 | 1,638 | 1,605 | 1,606 | 633,300 |
| 2018/06/20 | 1,654 | 1,663 | 1,616 | 1,639 | 947,800 |
| 2018/06/19 | 1,632 | 1,661 | 1,617 | 1,654 | 1,111,400 |
| 2018/06/18 | 1,650 | 1,652 | 1,633 | 1,642 | 399,100 |
| 2018/06/15 | 1,673 | 1,674 | 1,651 | 1,660 | 454,800 |
| 2018/06/14 | 1,670 | 1,683 | 1,664 | 1,674 | 510,000 |
| 2018/06/13 | 1,676 | 1,696 | 1,676 | 1,694 | 416,000 |
| 2018/06/12 | 1,711 | 1,711 | 1,680 | 1,690 | 457,900 |
| 2018/06/11 | 1,687 | 1,709 | 1,682 | 1,702 | 359,500 |
| 2018/06/08 | 1,709 | 1,723 | 1,696 | 1,700 | 620,700 |
| 2018/06/07 | 1,722 | 1,727 | 1,708 | 1,720 | 501,300 |
| 2018/06/06 | 1,703 | 1,720 | 1,699 | 1,719 | 539,200 |
| 2018/06/05 | 1,705 | 1,706 | 1,681 | 1,696 | 516,200 |
| 2018/06/04 | 1,692 | 1,715 | 1,678 | 1,690 | 717,700 |
| 2018/06/01 | 1,652 | 1,669 | 1,651 | 1,663 | 389,800 |
| 2018/05/31 | 1,670 | 1,675 | 1,657 | 1,665 | 867,800 |
| 2018/05/30 | 1,670 | 1,679 | 1,662 | 1,669 | 527,700 |
| 2018/05/29 | 1,685 | 1,708 | 1,682 | 1,704 | 586,500 |
| 2018/05/28 | 1,723 | 1,728 | 1,714 | 1,721 | 352,500 |
| 2018/05/25 | 1,723 | 1,731 | 1,709 | 1,723 | 592,600 |
| 2018/05/24 | 1,765 | 1,769 | 1,732 | 1,740 | 510,200 |
| 2018/05/23 | 1,769 | 1,780 | 1,766 | 1,770 | 539,000 |
| 2018/05/22 | 1,802 | 1,804 | 1,773 | 1,783 | 329,700 |
| 2018/05/21 | 1,852 | 1,852 | 1,796 | 1,799 | 650,500 |
| 2018/05/18 | 1,819 | 1,853 | 1,811 | 1,848 | 602,000 |
| 2018/05/17 | 1,821 | 1,823 | 1,810 | 1,820 | 275,200 |
| 2018/05/16 | 1,828 | 1,829 | 1,800 | 1,813 | 580,000 |
| 2018/05/15 | 1,859 | 1,868 | 1,839 | 1,852 | 644,100 |
| 2018/05/14 | 1,832 | 1,862 | 1,812 | 1,858 | 840,300 |
| 2018/05/11 | 1,765 | 1,854 | 1,759 | 1,842 | 872,900 |
| 2018/05/10 | 1,787 | 1,787 | 1,756 | 1,783 | 461,500 |
| 2018/05/09 | 1,840 | 1,840 | 1,782 | 1,789 | 590,200 |
| 2018/05/08 | 1,832 | 1,861 | 1,825 | 1,848 | 508,200 |
| 2018/05/07 | 1,810 | 1,840 | 1,810 | 1,836 | 480,500 |
| 2018/05/02 | 1,826 | 1,829 | 1,798 | 1,803 | 443,500 |
| 2018/05/01 | 1,824 | 1,842 | 1,814 | 1,833 | 652,900 |
| 2018/04/27 | 1,795 | 1,817 | 1,787 | 1,817 | 486,500 |
| 2018/04/26 | 1,810 | 1,811 | 1,775 | 1,798 | 467,800 |
| 2018/04/25 | 1,768 | 1,804 | 1,765 | 1,798 | 547,800 |
| 2018/04/24 | 1,757 | 1,769 | 1,748 | 1,767 | 487,900 |
| 2018/04/23 | 1,768 | 1,770 | 1,757 | 1,764 | 242,000 |
| 2018/04/20 | 1,768 | 1,769 | 1,753 | 1,766 | 263,400 |
| 2018/04/19 | 1,778 | 1,780 | 1,766 | 1,773 | 338,300 |
| 2018/04/18 | 1,737 | 1,768 | 1,730 | 1,765 | 382,300 |
| 2018/04/17 | 1,738 | 1,763 | 1,733 | 1,734 | 527,600 |
| 2018/04/16 | 1,725 | 1,733 | 1,708 | 1,730 | 343,400 |
| 2018/04/13 | 1,699 | 1,720 | 1,685 | 1,717 | 443,900 |
| 2018/04/12 | 1,715 | 1,715 | 1,684 | 1,688 | 293,400 |
| 2018/04/11 | 1,725 | 1,726 | 1,701 | 1,714 | 344,400 |
| 2018/04/10 | 1,708 | 1,730 | 1,692 | 1,723 | 479,800 |
| 2018/04/09 | 1,712 | 1,717 | 1,698 | 1,714 | 354,300 |
| 2018/04/06 | 1,715 | 1,733 | 1,701 | 1,705 | 490,200 |
| 2018/04/05 | 1,712 | 1,724 | 1,702 | 1,714 | 495,200 |
| 2018/04/04 | 1,689 | 1,701 | 1,681 | 1,694 | 320,400 |
| 2018/04/03 | 1,666 | 1,687 | 1,658 | 1,681 | 403,600 |
| 2018/04/02 | 1,707 | 1,711 | 1,689 | 1,690 | 192,800 |
| 2018/03/30 | 1,718 | 1,729 | 1,699 | 1,706 | 711,400 |
| 2018/03/29 | 1,701 | 1,714 | 1,673 | 1,693 | 304,800 |
| 2018/03/28 | 1,689 | 1,693 | 1,665 | 1,692 | 462,000 |
| 2018/03/27 | 1,693 | 1,718 | 1,685 | 1,716 | 522,900 |
| 2018/03/26 | 1,644 | 1,671 | 1,640 | 1,671 | 547,600 |
| 2018/03/23 | 1,668 | 1,687 | 1,665 | 1,670 | 661,200 |
| 2018/03/22 | 1,706 | 1,707 | 1,685 | 1,707 | 377,900 |
| 2018/03/20 | 1,685 | 1,715 | 1,680 | 1,714 | 533,800 |
| 2018/03/19 | 1,705 | 1,715 | 1,683 | 1,690 | 352,300 |
| 2018/03/16 | 1,728 | 1,732 | 1,711 | 1,717 | 380,500 |
| 2018/03/15 | 1,726 | 1,737 | 1,705 | 1,724 | 407,100 |
| 2018/03/14 | 1,715 | 1,741 | 1,715 | 1,726 | 530,600 |
| 2018/03/13 | 1,712 | 1,723 | 1,698 | 1,719 | 464,700 |
| 2018/03/12 | 1,720 | 1,745 | 1,711 | 1,732 | 554,100 |
| 2018/03/09 | 1,706 | 1,728 | 1,693 | 1,703 | 852,000 |
| 2018/03/08 | 1,686 | 1,694 | 1,670 | 1,690 | 728,600 |
| 2018/03/07 | 1,709 | 1,716 | 1,690 | 1,692 | 704,400 |
| 2018/03/06 | 1,716 | 1,744 | 1,706 | 1,708 | 671,000 |
| 2018/03/05 | 1,705 | 1,721 | 1,699 | 1,707 | 751,800 |
| 2018/03/02 | 1,730 | 1,744 | 1,726 | 1,730 | 767,200 |
| 2018/03/01 | 1,778 | 1,784 | 1,757 | 1,765 | 796,000 |
| 2018/02/28 | 1,831 | 1,841 | 1,797 | 1,803 | 1,106,500 |
| 2018/02/27 | 1,872 | 1,878 | 1,838 | 1,858 | 445,400 |
| 2018/02/26 | 1,857 | 1,868 | 1,838 | 1,852 | 384,600 |
| 2018/02/23 | 1,827 | 1,845 | 1,822 | 1,838 | 338,600 |
| 2018/02/22 | 1,833 | 1,837 | 1,812 | 1,819 | 309,600 |
| 2018/02/21 | 1,858 | 1,859 | 1,839 | 1,847 | 687,000 |
| 2018/02/20 | 1,859 | 1,874 | 1,846 | 1,870 | 398,500 |
| 2018/02/19 | 1,840 | 1,870 | 1,828 | 1,869 | 520,300 |
| 2018/02/16 | 1,799 | 1,829 | 1,793 | 1,816 | 306,000 |
| 2018/02/15 | 1,794 | 1,803 | 1,775 | 1,784 | 469,700 |
| 2018/02/14 | 1,771 | 1,787 | 1,761 | 1,773 | 528,000 |
| 2018/02/13 | 1,816 | 1,816 | 1,770 | 1,771 | 795,900 |
| 2018/02/09 | 1,785 | 1,808 | 1,781 | 1,805 | 923,100 |
| 2018/02/08 | 1,834 | 1,858 | 1,822 | 1,834 | 815,800 |
| 2018/02/07 | 1,882 | 1,899 | 1,827 | 1,827 | 886,100 |
| 2018/02/06 | 1,815 | 1,830 | 1,778 | 1,821 | 1,882,500 |
| 2018/02/05 | 1,876 | 1,893 | 1,850 | 1,852 | 616,500 |
| 2018/02/02 | 1,911 | 1,921 | 1,898 | 1,913 | 305,100 |
| 2018/02/01 | 1,891 | 1,931 | 1,885 | 1,926 | 753,600 |
| 2018/01/31 | 1,870 | 1,904 | 1,858 | 1,875 | 1,331,700 |
| 2018/01/30 | 1,952 | 1,963 | 1,885 | 1,898 | 1,180,900 |
| 2018/01/29 | 1,982 | 1,995 | 1,965 | 1,966 | 486,300 |
| 2018/01/26 | 1,973 | 1,985 | 1,956 | 1,975 | 545,600 |
| 2018/01/25 | 1,987 | 1,997 | 1,982 | 1,983 | 351,200 |
| 2018/01/24 | 2,006 | 2,017 | 2,002 | 2,009 | 332,600 |
| 2018/01/23 | 1,991 | 2,007 | 1,982 | 2,001 | 496,500 |
| 2018/01/22 | 1,990 | 1,996 | 1,972 | 1,996 | 323,200 |
| 2018/01/19 | 1,970 | 1,997 | 1,969 | 1,987 | 402,700 |
| 2018/01/18 | 2,014 | 2,019 | 1,960 | 1,961 | 695,000 |
| 2018/01/17 | 2,001 | 2,002 | 1,977 | 1,984 | 412,600 |
| 2018/01/16 | 1,999 | 2,012 | 1,991 | 2,009 | 317,000 |
| 2018/01/15 | 2,018 | 2,023 | 1,994 | 1,999 | 342,000 |
| 2018/01/12 | 2,014 | 2,017 | 1,998 | 2,002 | 416,600 |
| 2018/01/11 | 2,008 | 2,013 | 1,991 | 2,013 | 493,500 |
| 2018/01/10 | 2,042 | 2,042 | 2,008 | 2,028 | 635,200 |
| 2018/01/09 | 2,050 | 2,059 | 2,025 | 2,046 | 751,500 |
| 2018/01/05 | 2,030 | 2,049 | 2,020 | 2,041 | 508,400 |
| 2018/01/04 | 2,020 | 2,024 | 2,005 | 2,022 | 650,400 |