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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,615 | 1,621 | 1,604 | 1,615 | 299,900 |
| 2019/12/27 | 1,621 | 1,631 | 1,619 | 1,626 | 168,100 |
| 2019/12/26 | 1,597 | 1,615 | 1,597 | 1,612 | 185,100 |
| 2019/12/25 | 1,610 | 1,611 | 1,595 | 1,598 | 135,100 |
| 2019/12/24 | 1,601 | 1,604 | 1,594 | 1,600 | 300,400 |
| 2019/12/23 | 1,624 | 1,627 | 1,603 | 1,608 | 170,900 |
| 2019/12/20 | 1,594 | 1,614 | 1,588 | 1,614 | 349,800 |
| 2019/12/19 | 1,608 | 1,618 | 1,590 | 1,595 | 544,300 |
| 2019/12/18 | 1,640 | 1,645 | 1,614 | 1,620 | 365,200 |
| 2019/12/17 | 1,635 | 1,640 | 1,622 | 1,628 | 258,800 |
| 2019/12/16 | 1,639 | 1,641 | 1,627 | 1,628 | 271,100 |
| 2019/12/13 | 1,666 | 1,673 | 1,642 | 1,644 | 604,000 |
| 2019/12/12 | 1,637 | 1,642 | 1,614 | 1,627 | 354,500 |
| 2019/12/11 | 1,653 | 1,656 | 1,626 | 1,629 | 388,600 |
| 2019/12/10 | 1,661 | 1,661 | 1,639 | 1,644 | 349,700 |
| 2019/12/09 | 1,635 | 1,653 | 1,630 | 1,652 | 528,700 |
| 2019/12/06 | 1,633 | 1,640 | 1,618 | 1,619 | 255,300 |
| 2019/12/05 | 1,614 | 1,632 | 1,614 | 1,624 | 244,200 |
| 2019/12/04 | 1,586 | 1,609 | 1,583 | 1,606 | 424,600 |
| 2019/12/03 | 1,579 | 1,592 | 1,570 | 1,587 | 333,000 |
| 2019/12/02 | 1,594 | 1,610 | 1,588 | 1,594 | 421,900 |
| 2019/11/29 | 1,604 | 1,604 | 1,578 | 1,582 | 304,700 |
| 2019/11/28 | 1,580 | 1,596 | 1,559 | 1,595 | 422,900 |
| 2019/11/27 | 1,599 | 1,606 | 1,584 | 1,595 | 421,700 |
| 2019/11/26 | 1,615 | 1,623 | 1,588 | 1,588 | 651,500 |
| 2019/11/25 | 1,584 | 1,592 | 1,577 | 1,582 | 256,000 |
| 2019/11/22 | 1,570 | 1,586 | 1,568 | 1,573 | 330,600 |
| 2019/11/21 | 1,562 | 1,581 | 1,540 | 1,571 | 442,900 |
| 2019/11/20 | 1,547 | 1,577 | 1,539 | 1,566 | 633,600 |
| 2019/11/19 | 1,558 | 1,570 | 1,556 | 1,565 | 371,200 |
| 2019/11/18 | 1,566 | 1,566 | 1,554 | 1,561 | 337,400 |
| 2019/11/15 | 1,573 | 1,588 | 1,570 | 1,581 | 359,400 |
| 2019/11/14 | 1,596 | 1,598 | 1,567 | 1,567 | 343,500 |
| 2019/11/13 | 1,613 | 1,613 | 1,596 | 1,596 | 338,800 |
| 2019/11/12 | 1,580 | 1,611 | 1,577 | 1,608 | 646,600 |
| 2019/11/11 | 1,594 | 1,622 | 1,581 | 1,588 | 772,300 |
| 2019/11/08 | 1,576 | 1,594 | 1,491 | 1,580 | 1,181,000 |
| 2019/11/07 | 1,564 | 1,573 | 1,558 | 1,570 | 600,400 |
| 2019/11/06 | 1,569 | 1,574 | 1,551 | 1,571 | 819,300 |
| 2019/11/05 | 1,576 | 1,589 | 1,565 | 1,571 | 698,300 |
| 2019/11/01 | 1,565 | 1,575 | 1,545 | 1,575 | 372,000 |
| 2019/10/31 | 1,588 | 1,588 | 1,562 | 1,581 | 607,100 |
| 2019/10/30 | 1,556 | 1,571 | 1,544 | 1,569 | 566,100 |
| 2019/10/29 | 1,579 | 1,582 | 1,561 | 1,566 | 429,000 |
| 2019/10/28 | 1,571 | 1,574 | 1,552 | 1,566 | 475,600 |
| 2019/10/25 | 1,563 | 1,566 | 1,546 | 1,563 | 550,800 |
| 2019/10/24 | 1,580 | 1,580 | 1,546 | 1,556 | 423,900 |
| 2019/10/23 | 1,563 | 1,580 | 1,544 | 1,579 | 570,900 |
| 2019/10/21 | 1,534 | 1,555 | 1,531 | 1,554 | 522,800 |
| 2019/10/18 | 1,515 | 1,525 | 1,510 | 1,516 | 405,200 |
| 2019/10/17 | 1,520 | 1,520 | 1,505 | 1,514 | 409,100 |
| 2019/10/16 | 1,546 | 1,549 | 1,513 | 1,519 | 683,400 |
| 2019/10/15 | 1,509 | 1,530 | 1,506 | 1,509 | 786,100 |
| 2019/10/11 | 1,473 | 1,484 | 1,471 | 1,479 | 438,200 |
| 2019/10/10 | 1,466 | 1,475 | 1,447 | 1,471 | 506,000 |
| 2019/10/09 | 1,443 | 1,461 | 1,436 | 1,460 | 461,800 |
| 2019/10/08 | 1,437 | 1,457 | 1,435 | 1,455 | 526,600 |
| 2019/10/07 | 1,440 | 1,442 | 1,422 | 1,430 | 440,800 |
| 2019/10/04 | 1,452 | 1,458 | 1,434 | 1,446 | 554,200 |
| 2019/10/03 | 1,468 | 1,470 | 1,449 | 1,468 | 786,800 |
| 2019/10/02 | 1,471 | 1,502 | 1,468 | 1,497 | 1,063,700 |
| 2019/10/01 | 1,449 | 1,474 | 1,449 | 1,461 | 678,500 |
| 2019/09/30 | 1,423 | 1,437 | 1,414 | 1,436 | 801,600 |
| 2019/09/27 | 1,471 | 1,471 | 1,416 | 1,438 | 874,200 |
| 2019/09/26 | 1,483 | 1,495 | 1,468 | 1,474 | 906,700 |
| 2019/09/25 | 1,458 | 1,471 | 1,447 | 1,466 | 667,700 |
| 2019/09/24 | 1,447 | 1,456 | 1,434 | 1,445 | 633,300 |
| 2019/09/20 | 1,443 | 1,457 | 1,415 | 1,427 | 1,776,400 |
| 2019/09/19 | 1,420 | 1,449 | 1,418 | 1,434 | 1,006,600 |
| 2019/09/18 | 1,428 | 1,431 | 1,391 | 1,401 | 657,200 |
| 2019/09/17 | 1,429 | 1,443 | 1,417 | 1,435 | 767,900 |
| 2019/09/13 | 1,388 | 1,428 | 1,383 | 1,425 | 1,035,500 |
| 2019/09/12 | 1,417 | 1,420 | 1,385 | 1,387 | 643,400 |
| 2019/09/11 | 1,378 | 1,412 | 1,368 | 1,407 | 849,000 |
| 2019/09/10 | 1,343 | 1,366 | 1,338 | 1,361 | 513,700 |
| 2019/09/09 | 1,351 | 1,351 | 1,321 | 1,336 | 448,800 |
| 2019/09/06 | 1,348 | 1,360 | 1,347 | 1,355 | 318,600 |
| 2019/09/05 | 1,310 | 1,345 | 1,303 | 1,342 | 491,000 |
| 2019/09/04 | 1,305 | 1,307 | 1,283 | 1,288 | 267,600 |
| 2019/09/03 | 1,299 | 1,316 | 1,291 | 1,310 | 408,600 |
| 2019/09/02 | 1,296 | 1,304 | 1,290 | 1,298 | 145,600 |
| 2019/08/30 | 1,301 | 1,303 | 1,278 | 1,301 | 455,700 |
| 2019/08/29 | 1,271 | 1,280 | 1,261 | 1,280 | 262,000 |
| 2019/08/28 | 1,276 | 1,278 | 1,260 | 1,266 | 385,600 |
| 2019/08/27 | 1,286 | 1,288 | 1,277 | 1,280 | 259,700 |
| 2019/08/26 | 1,258 | 1,276 | 1,253 | 1,269 | 434,100 |
| 2019/08/23 | 1,304 | 1,309 | 1,297 | 1,300 | 303,500 |
| 2019/08/22 | 1,297 | 1,302 | 1,283 | 1,301 | 303,500 |
| 2019/08/21 | 1,289 | 1,301 | 1,283 | 1,298 | 412,500 |
| 2019/08/20 | 1,280 | 1,295 | 1,268 | 1,295 | 444,900 |
| 2019/08/19 | 1,259 | 1,285 | 1,257 | 1,280 | 285,700 |
| 2019/08/16 | 1,221 | 1,250 | 1,220 | 1,244 | 415,200 |
| 2019/08/15 | 1,213 | 1,224 | 1,209 | 1,220 | 345,900 |
| 2019/08/14 | 1,248 | 1,255 | 1,234 | 1,241 | 423,400 |
| 2019/08/13 | 1,241 | 1,244 | 1,227 | 1,233 | 409,100 |
| 2019/08/09 | 1,253 | 1,264 | 1,247 | 1,258 | 341,700 |
| 2019/08/08 | 1,252 | 1,262 | 1,241 | 1,250 | 455,500 |
| 2019/08/07 | 1,259 | 1,269 | 1,249 | 1,259 | 351,300 |
| 2019/08/06 | 1,230 | 1,274 | 1,224 | 1,273 | 423,200 |
| 2019/08/05 | 1,284 | 1,297 | 1,257 | 1,279 | 483,500 |
| 2019/08/02 | 1,321 | 1,330 | 1,284 | 1,297 | 620,500 |
| 2019/08/01 | 1,352 | 1,373 | 1,341 | 1,341 | 603,600 |
| 2019/07/31 | 1,336 | 1,370 | 1,301 | 1,370 | 1,056,400 |
| 2019/07/30 | 1,355 | 1,445 | 1,344 | 1,363 | 1,506,400 |
| 2019/07/29 | 1,344 | 1,344 | 1,330 | 1,338 | 301,000 |
| 2019/07/26 | 1,341 | 1,344 | 1,329 | 1,344 | 314,900 |
| 2019/07/25 | 1,344 | 1,349 | 1,334 | 1,338 | 349,600 |
| 2019/07/24 | 1,346 | 1,352 | 1,341 | 1,344 | 372,800 |
| 2019/07/23 | 1,326 | 1,347 | 1,317 | 1,341 | 307,800 |
| 2019/07/22 | 1,319 | 1,334 | 1,318 | 1,323 | 332,700 |
| 2019/07/19 | 1,281 | 1,326 | 1,278 | 1,322 | 459,000 |
| 2019/07/18 | 1,313 | 1,314 | 1,279 | 1,284 | 517,800 |
| 2019/07/17 | 1,313 | 1,330 | 1,304 | 1,324 | 400,000 |
| 2019/07/16 | 1,310 | 1,317 | 1,301 | 1,309 | 291,300 |
| 2019/07/12 | 1,320 | 1,325 | 1,314 | 1,317 | 219,100 |
| 2019/07/11 | 1,304 | 1,321 | 1,301 | 1,314 | 283,000 |
| 2019/07/10 | 1,313 | 1,313 | 1,292 | 1,300 | 491,400 |
| 2019/07/09 | 1,311 | 1,316 | 1,290 | 1,298 | 427,300 |
| 2019/07/08 | 1,320 | 1,331 | 1,309 | 1,314 | 406,000 |
| 2019/07/05 | 1,329 | 1,337 | 1,324 | 1,332 | 415,000 |
| 2019/07/04 | 1,334 | 1,343 | 1,334 | 1,342 | 155,100 |
| 2019/07/03 | 1,327 | 1,327 | 1,308 | 1,324 | 415,800 |
| 2019/07/02 | 1,336 | 1,345 | 1,330 | 1,336 | 424,500 |
| 2019/07/01 | 1,318 | 1,326 | 1,306 | 1,325 | 359,000 |
| 2019/06/28 | 1,299 | 1,301 | 1,282 | 1,291 | 500,100 |
| 2019/06/27 | 1,268 | 1,289 | 1,264 | 1,289 | 402,800 |
| 2019/06/26 | 1,250 | 1,265 | 1,245 | 1,261 | 326,600 |
| 2019/06/25 | 1,281 | 1,287 | 1,259 | 1,262 | 324,600 |
| 2019/06/24 | 1,274 | 1,286 | 1,264 | 1,275 | 584,400 |
| 2019/06/21 | 1,283 | 1,285 | 1,262 | 1,275 | 508,900 |
| 2019/06/20 | 1,279 | 1,287 | 1,267 | 1,279 | 375,200 |
| 2019/06/19 | 1,263 | 1,277 | 1,261 | 1,275 | 372,300 |
| 2019/06/18 | 1,257 | 1,273 | 1,241 | 1,245 | 339,400 |
| 2019/06/17 | 1,259 | 1,259 | 1,248 | 1,254 | 390,100 |
| 2019/06/14 | 1,266 | 1,268 | 1,239 | 1,260 | 582,200 |
| 2019/06/13 | 1,264 | 1,274 | 1,246 | 1,258 | 526,900 |
| 2019/06/12 | 1,274 | 1,288 | 1,264 | 1,280 | 418,200 |
| 2019/06/11 | 1,277 | 1,287 | 1,271 | 1,282 | 463,000 |
| 2019/06/10 | 1,279 | 1,282 | 1,265 | 1,278 | 377,600 |
| 2019/06/07 | 1,264 | 1,267 | 1,254 | 1,263 | 455,300 |
| 2019/06/06 | 1,280 | 1,285 | 1,269 | 1,270 | 522,000 |
| 2019/06/05 | 1,283 | 1,289 | 1,263 | 1,272 | 469,000 |
| 2019/06/04 | 1,236 | 1,250 | 1,231 | 1,247 | 762,000 |
| 2019/06/03 | 1,217 | 1,238 | 1,217 | 1,233 | 397,400 |
| 2019/05/31 | 1,238 | 1,242 | 1,227 | 1,233 | 401,000 |
| 2019/05/30 | 1,232 | 1,249 | 1,228 | 1,245 | 388,000 |
| 2019/05/29 | 1,222 | 1,252 | 1,216 | 1,244 | 764,200 |
| 2019/05/28 | 1,224 | 1,247 | 1,221 | 1,231 | 782,200 |
| 2019/05/27 | 1,240 | 1,243 | 1,230 | 1,234 | 398,500 |
| 2019/05/24 | 1,231 | 1,254 | 1,225 | 1,250 | 456,700 |
| 2019/05/23 | 1,268 | 1,271 | 1,242 | 1,253 | 524,700 |
| 2019/05/22 | 1,294 | 1,301 | 1,273 | 1,276 | 451,000 |
| 2019/05/21 | 1,274 | 1,290 | 1,260 | 1,286 | 611,400 |
| 2019/05/20 | 1,310 | 1,316 | 1,293 | 1,300 | 432,300 |
| 2019/05/17 | 1,320 | 1,322 | 1,296 | 1,311 | 382,000 |
| 2019/05/16 | 1,300 | 1,309 | 1,288 | 1,305 | 622,700 |
| 2019/05/15 | 1,317 | 1,319 | 1,275 | 1,292 | 560,900 |
| 2019/05/14 | 1,258 | 1,312 | 1,251 | 1,310 | 1,297,800 |
| 2019/05/13 | 1,350 | 1,424 | 1,322 | 1,348 | 1,770,700 |
| 2019/05/10 | 1,439 | 1,475 | 1,433 | 1,447 | 644,400 |
| 2019/05/09 | 1,450 | 1,450 | 1,426 | 1,439 | 755,400 |
| 2019/05/08 | 1,502 | 1,503 | 1,459 | 1,470 | 614,600 |
| 2019/05/07 | 1,536 | 1,540 | 1,511 | 1,519 | 556,300 |
| 2019/04/26 | 1,529 | 1,533 | 1,514 | 1,527 | 423,600 |
| 2019/04/25 | 1,550 | 1,559 | 1,534 | 1,556 | 437,400 |
| 2019/04/24 | 1,582 | 1,583 | 1,550 | 1,554 | 287,900 |
| 2019/04/23 | 1,574 | 1,582 | 1,565 | 1,571 | 285,700 |
| 2019/04/22 | 1,568 | 1,575 | 1,554 | 1,571 | 232,700 |
| 2019/04/19 | 1,572 | 1,573 | 1,557 | 1,562 | 209,300 |
| 2019/04/18 | 1,585 | 1,585 | 1,553 | 1,559 | 386,100 |
| 2019/04/17 | 1,577 | 1,586 | 1,569 | 1,580 | 307,000 |
| 2019/04/16 | 1,583 | 1,591 | 1,570 | 1,578 | 264,300 |
| 2019/04/15 | 1,589 | 1,596 | 1,573 | 1,581 | 586,100 |
| 2019/04/12 | 1,562 | 1,573 | 1,554 | 1,561 | 274,400 |
| 2019/04/11 | 1,542 | 1,567 | 1,537 | 1,559 | 315,900 |
| 2019/04/10 | 1,536 | 1,552 | 1,533 | 1,549 | 193,500 |
| 2019/04/09 | 1,569 | 1,569 | 1,549 | 1,556 | 331,400 |
| 2019/04/08 | 1,581 | 1,589 | 1,571 | 1,574 | 387,400 |
| 2019/04/05 | 1,568 | 1,584 | 1,567 | 1,576 | 241,700 |
| 2019/04/04 | 1,576 | 1,579 | 1,559 | 1,564 | 318,400 |
| 2019/04/03 | 1,556 | 1,569 | 1,545 | 1,567 | 382,300 |
| 2019/04/02 | 1,574 | 1,577 | 1,554 | 1,554 | 341,800 |
| 2019/04/01 | 1,570 | 1,579 | 1,551 | 1,562 | 645,100 |
| 2019/03/29 | 1,535 | 1,546 | 1,526 | 1,537 | 661,400 |
| 2019/03/28 | 1,525 | 1,532 | 1,496 | 1,519 | 849,800 |
| 2019/03/27 | 1,523 | 1,525 | 1,487 | 1,517 | 671,500 |
| 2019/03/26 | 1,491 | 1,526 | 1,491 | 1,525 | 796,400 |
| 2019/03/25 | 1,489 | 1,493 | 1,456 | 1,468 | 527,500 |
| 2019/03/22 | 1,496 | 1,505 | 1,481 | 1,503 | 661,800 |
| 2019/03/20 | 1,483 | 1,493 | 1,480 | 1,492 | 395,300 |
| 2019/03/19 | 1,484 | 1,484 | 1,461 | 1,481 | 402,300 |
| 2019/03/18 | 1,489 | 1,492 | 1,474 | 1,492 | 328,100 |
| 2019/03/15 | 1,455 | 1,485 | 1,454 | 1,473 | 581,000 |
| 2019/03/14 | 1,454 | 1,466 | 1,444 | 1,450 | 547,400 |
| 2019/03/13 | 1,460 | 1,472 | 1,446 | 1,454 | 810,500 |
| 2019/03/12 | 1,449 | 1,469 | 1,449 | 1,457 | 523,400 |
| 2019/03/11 | 1,432 | 1,441 | 1,422 | 1,430 | 425,600 |
| 2019/03/08 | 1,433 | 1,446 | 1,417 | 1,423 | 572,500 |
| 2019/03/07 | 1,448 | 1,457 | 1,437 | 1,448 | 535,800 |
| 2019/03/06 | 1,452 | 1,463 | 1,446 | 1,458 | 611,300 |
| 2019/03/05 | 1,453 | 1,456 | 1,447 | 1,451 | 367,200 |
| 2019/03/04 | 1,458 | 1,462 | 1,445 | 1,455 | 389,000 |
| 2019/03/01 | 1,444 | 1,460 | 1,441 | 1,450 | 352,800 |
| 2019/02/28 | 1,463 | 1,466 | 1,447 | 1,451 | 396,500 |
| 2019/02/27 | 1,475 | 1,487 | 1,458 | 1,461 | 524,700 |
| 2019/02/26 | 1,463 | 1,475 | 1,455 | 1,462 | 481,800 |
| 2019/02/25 | 1,444 | 1,459 | 1,440 | 1,452 | 340,800 |
| 2019/02/22 | 1,425 | 1,434 | 1,411 | 1,431 | 320,500 |
| 2019/02/21 | 1,438 | 1,447 | 1,428 | 1,432 | 503,400 |
| 2019/02/20 | 1,423 | 1,443 | 1,421 | 1,434 | 498,700 |
| 2019/02/19 | 1,421 | 1,425 | 1,412 | 1,423 | 303,300 |
| 2019/02/18 | 1,406 | 1,426 | 1,404 | 1,421 | 436,800 |
| 2019/02/15 | 1,406 | 1,411 | 1,380 | 1,398 | 631,200 |
| 2019/02/14 | 1,411 | 1,425 | 1,411 | 1,414 | 874,300 |
| 2019/02/13 | 1,401 | 1,418 | 1,392 | 1,403 | 975,300 |
| 2019/02/12 | 1,376 | 1,420 | 1,374 | 1,406 | 555,500 |
| 2019/02/08 | 1,382 | 1,389 | 1,365 | 1,372 | 409,100 |
| 2019/02/07 | 1,406 | 1,408 | 1,391 | 1,404 | 325,500 |
| 2019/02/06 | 1,400 | 1,409 | 1,390 | 1,406 | 601,900 |
| 2019/02/05 | 1,419 | 1,425 | 1,404 | 1,410 | 565,400 |
| 2019/02/04 | 1,428 | 1,438 | 1,423 | 1,437 | 701,100 |
| 2019/02/01 | 1,434 | 1,439 | 1,413 | 1,428 | 642,600 |
| 2019/01/31 | 1,475 | 1,494 | 1,411 | 1,419 | 1,705,500 |
| 2019/01/30 | 1,489 | 1,489 | 1,465 | 1,473 | 612,300 |
| 2019/01/29 | 1,452 | 1,477 | 1,450 | 1,472 | 565,800 |
| 2019/01/28 | 1,463 | 1,463 | 1,448 | 1,456 | 435,200 |
| 2019/01/25 | 1,450 | 1,479 | 1,450 | 1,465 | 532,300 |
| 2019/01/24 | 1,443 | 1,452 | 1,432 | 1,450 | 317,300 |
| 2019/01/23 | 1,439 | 1,441 | 1,426 | 1,431 | 314,100 |
| 2019/01/22 | 1,471 | 1,480 | 1,450 | 1,456 | 498,500 |
| 2019/01/21 | 1,456 | 1,480 | 1,456 | 1,469 | 580,400 |
| 2019/01/18 | 1,418 | 1,460 | 1,418 | 1,445 | 901,500 |
| 2019/01/17 | 1,407 | 1,430 | 1,398 | 1,412 | 691,500 |
| 2019/01/16 | 1,446 | 1,448 | 1,397 | 1,407 | 1,039,100 |
| 2019/01/15 | 1,426 | 1,466 | 1,422 | 1,454 | 641,000 |
| 2019/01/11 | 1,448 | 1,455 | 1,432 | 1,450 | 517,600 |
| 2019/01/10 | 1,442 | 1,451 | 1,432 | 1,446 | 539,400 |
| 2019/01/09 | 1,455 | 1,467 | 1,432 | 1,460 | 802,100 |
| 2019/01/08 | 1,459 | 1,471 | 1,445 | 1,457 | 548,000 |
| 2019/01/07 | 1,438 | 1,475 | 1,434 | 1,462 | 759,600 |
| 2019/01/04 | 1,399 | 1,414 | 1,385 | 1,408 | 549,700 |