1911 住友林業(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-04-26 | 4,745 | 4,749 | 4,652 | 4,737 | 774,200 | 4,737 |
2024-04-25 | 4,805 | 4,823 | 4,716 | 4,722 | 862,400 | 4,722 |
2024-04-24 | 4,762 | 4,832 | 4,722 | 4,819 | 1,371,200 | 4,819 |
2024-04-23 | 4,530 | 4,654 | 4,530 | 4,622 | 1,446,200 | 4,622 |
2024-04-22 | 4,452 | 4,514 | 4,405 | 4,508 | 1,394,400 | 4,508 |
2024-04-19 | 4,427 | 4,453 | 4,262 | 4,330 | 1,841,400 | 4,330 |
2024-04-18 | 4,493 | 4,504 | 4,389 | 4,492 | 1,267,700 | 4,492 |
2024-04-17 | 4,582 | 4,587 | 4,453 | 4,457 | 1,337,000 | 4,457 |
2024-04-16 | 4,732 | 4,757 | 4,587 | 4,607 | 1,613,500 | 4,607 |
2024-04-15 | 4,819 | 4,839 | 4,766 | 4,802 | 831,800 | 4,802 |
2024-04-12 | 4,792 | 4,896 | 4,761 | 4,834 | 1,177,000 | 4,834 |
2024-04-11 | 4,855 | 4,866 | 4,766 | 4,798 | 2,033,500 | 4,798 |
2024-04-10 | 5,009 | 5,053 | 4,966 | 4,995 | 764,500 | 4,995 |
2024-04-09 | 4,972 | 5,018 | 4,931 | 4,997 | 811,800 | 4,997 |
2024-04-08 | 4,934 | 5,040 | 4,913 | 4,959 | 982,700 | 4,959 |
2024-04-05 | 4,846 | 4,892 | 4,812 | 4,848 | 810,900 | 4,848 |
2024-04-04 | 4,868 | 4,905 | 4,825 | 4,896 | 764,200 | 4,896 |
2024-04-03 | 4,729 | 4,836 | 4,687 | 4,798 | 844,600 | 4,798 |
2024-04-02 | 4,850 | 4,888 | 4,738 | 4,795 | 935,600 | 4,795 |
2024-04-01 | 4,971 | 4,998 | 4,857 | 4,880 | 1,050,600 | 4,880 |
2024-03-29 | 4,782 | 4,979 | 4,782 | 4,914 | 1,526,800 | 4,914 |
2024-03-28 | 4,654 | 4,779 | 4,650 | 4,746 | 1,106,700 | 4,746 |
2024-03-27 | 4,560 | 4,662 | 4,549 | 4,643 | 855,700 | 4,643 |
2024-03-26 | 4,529 | 4,553 | 4,495 | 4,539 | 486,500 | 4,539 |
2024-03-25 | 4,600 | 4,608 | 4,520 | 4,529 | 609,400 | 4,529 |
2024-03-22 | 4,580 | 4,654 | 4,523 | 4,583 | 1,140,900 | 4,583 |
2024-03-21 | 4,560 | 4,584 | 4,487 | 4,530 | 1,568,700 | 4,530 |
2024-03-19 | 4,220 | 4,369 | 4,215 | 4,350 | 1,021,200 | 4,350 |
2024-03-18 | 4,170 | 4,217 | 4,152 | 4,212 | 612,300 | 4,212 |
2024-03-15 | 4,080 | 4,185 | 4,072 | 4,136 | 1,063,800 | 4,136 |
2024-03-14 | 4,125 | 4,191 | 4,103 | 4,191 | 569,200 | 4,191 |
2024-03-13 | 4,200 | 4,232 | 4,120 | 4,135 | 552,200 | 4,135 |
2024-03-12 | 4,160 | 4,188 | 4,094 | 4,188 | 774,200 | 4,188 |
2024-03-11 | 4,245 | 4,274 | 4,175 | 4,223 | 725,700 | 4,223 |
2024-03-08 | 4,290 | 4,358 | 4,242 | 4,333 | 926,600 | 4,333 |
2024-03-07 | 4,350 | 4,350 | 4,289 | 4,316 | 762,200 | 4,316 |
2024-03-06 | 4,265 | 4,350 | 4,253 | 4,324 | 782,000 | 4,324 |
2024-03-05 | 4,279 | 4,286 | 4,227 | 4,267 | 821,500 | 4,267 |
2024-03-04 | 4,375 | 4,390 | 4,297 | 4,315 | 916,600 | 4,315 |
2024-03-01 | 4,310 | 4,358 | 4,287 | 4,329 | 878,600 | 4,329 |
2024-02-29 | 4,228 | 4,294 | 4,210 | 4,279 | 856,100 | 4,279 |
2024-02-28 | 4,222 | 4,252 | 4,181 | 4,240 | 778,900 | 4,240 |
2024-02-27 | 4,279 | 4,304 | 4,214 | 4,219 | 923,100 | 4,219 |
2024-02-26 | 4,300 | 4,336 | 4,265 | 4,285 | 1,221,500 | 4,285 |
2024-02-22 | 4,130 | 4,237 | 4,127 | 4,218 | 1,096,200 | 4,218 |
2024-02-21 | 4,150 | 4,262 | 4,129 | 4,130 | 1,397,600 | 4,130 |
2024-02-20 | 4,095 | 4,102 | 4,060 | 4,083 | 821,500 | 4,083 |
2024-02-19 | 4,145 | 4,145 | 4,073 | 4,109 | 1,069,700 | 4,109 |
2024-02-16 | 4,069 | 4,182 | 4,045 | 4,152 | 1,931,200 | 4,152 |
2024-02-15 | 4,177 | 4,215 | 4,007 | 4,041 | 3,325,000 | 4,041 |
2024-02-14 | 4,168 | 4,189 | 4,132 | 4,168 | 1,354,300 | 4,168 |
2024-02-13 | 4,287 | 4,291 | 4,202 | 4,271 | 1,587,700 | 4,271 |
2024-02-09 | 4,245 | 4,282 | 4,231 | 4,242 | 1,080,300 | 4,242 |
2024-02-08 | 4,259 | 4,291 | 4,242 | 4,273 | 1,219,400 | 4,273 |
2024-02-07 | 4,251 | 4,339 | 4,247 | 4,329 | 1,018,700 | 4,329 |
2024-02-06 | 4,330 | 4,345 | 4,268 | 4,273 | 1,364,200 | 4,273 |
2024-02-05 | 4,412 | 4,414 | 4,366 | 4,400 | 798,800 | 4,400 |
2024-02-02 | 4,423 | 4,435 | 4,376 | 4,402 | 868,700 | 4,402 |
2024-02-01 | 4,312 | 4,418 | 4,292 | 4,353 | 1,020,900 | 4,353 |
2024-01-31 | 4,365 | 4,389 | 4,327 | 4,384 | 1,775,500 | 4,384 |
2024-01-30 | 4,352 | 4,399 | 4,351 | 4,366 | 713,500 | 4,366 |
2024-01-29 | 4,320 | 4,404 | 4,305 | 4,378 | 1,035,600 | 4,378 |
2024-01-26 | 4,408 | 4,439 | 4,307 | 4,323 | 1,364,600 | 4,323 |
2024-01-25 | 4,310 | 4,425 | 4,307 | 4,424 | 1,695,000 | 4,424 |
2024-01-24 | 4,382 | 4,423 | 4,288 | 4,314 | 4,233,400 | 4,314 |
2024-01-23 | 4,600 | 4,688 | 4,593 | 4,649 | 1,095,400 | 4,649 |
2024-01-22 | 4,539 | 4,592 | 4,502 | 4,591 | 791,200 | 4,591 |
2024-01-19 | 4,510 | 4,563 | 4,460 | 4,528 | 1,030,600 | 4,528 |
2024-01-18 | 4,494 | 4,524 | 4,445 | 4,484 | 809,000 | 4,484 |
2024-01-17 | 4,630 | 4,647 | 4,508 | 4,509 | 1,278,900 | 4,509 |
2024-01-16 | 4,605 | 4,641 | 4,567 | 4,606 | 922,900 | 4,606 |
2024-01-15 | 4,510 | 4,677 | 4,502 | 4,644 | 1,241,400 | 4,644 |
2024-01-12 | 4,403 | 4,500 | 4,369 | 4,500 | 1,867,600 | 4,500 |
2024-01-11 | 4,388 | 4,417 | 4,356 | 4,361 | 1,082,800 | 4,361 |
2024-01-10 | 4,277 | 4,320 | 4,252 | 4,318 | 886,800 | 4,318 |
2024-01-09 | 4,208 | 4,259 | 4,178 | 4,258 | 1,062,100 | 4,258 |
2024-01-05 | 4,124 | 4,172 | 4,086 | 4,164 | 1,324,900 | 4,164 |
2024-01-04 | 4,151 | 4,154 | 4,088 | 4,138 | 1,450,000 | 4,138 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株