1911 住友林業(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 666 | 677 | 666 | 674 | 7,900 | 674 |
2011-12-29 | 672 | 672 | 666 | 666 | 3,500 | 666 |
2011-12-28 | 674 | 679 | 672 | 672 | 4,900 | 672 |
2011-12-27 | 667 | 668 | 667 | 668 | 5,000 | 668 |
2011-12-26 | 659 | 662 | 659 | 662 | 1,600 | 662 |
2011-12-22 | 662 | 663 | 660 | 660 | 2,500 | 660 |
2011-12-21 | 666 | 666 | 666 | 666 | 100 | 666 |
2011-12-20 | 662 | 666 | 662 | 666 | 77,800 | 666 |
2011-12-19 | 658 | 661 | 653 | 661 | 33,200 | 661 |
2011-12-16 | 653 | 661 | 653 | 655 | 10,700 | 655 |
2011-12-15 | 663 | 663 | 653 | 653 | 2,200 | 653 |
2011-12-14 | 657 | 659 | 654 | 655 | 6,600 | 655 |
2011-12-13 | 652 | 660 | 650 | 658 | 6,700 | 658 |
2011-12-12 | 669 | 669 | 656 | 656 | 6,600 | 656 |
2011-12-09 | 665 | 668 | 659 | 659 | 241,100 | 659 |
2011-12-08 | 661 | 661 | 659 | 659 | 24,300 | 659 |
2011-12-07 | 661 | 665 | 661 | 665 | 4,400 | 665 |
2011-12-06 | 657 | 660 | 649 | 649 | 13,700 | 649 |
2011-12-05 | 656 | 664 | 656 | 660 | 25,500 | 660 |
2011-12-02 | 653 | 653 | 652 | 652 | 1,300 | 652 |
2011-12-01 | 655 | 655 | 649 | 649 | 16,000 | 649 |
2011-11-30 | 662 | 663 | 652 | 652 | 10,600 | 652 |
2011-11-29 | 655 | 655 | 650 | 653 | 5,700 | 653 |
2011-11-28 | 660 | 660 | 651 | 651 | 5,900 | 651 |
2011-11-25 | 659 | 659 | 650 | 650 | 11,800 | 650 |
2011-11-24 | 652 | 669 | 652 | 669 | 16,900 | 669 |
2011-11-22 | 663 | 665 | 660 | 661 | 2,200 | 661 |
2011-11-21 | 660 | 666 | 660 | 665 | 2,300 | 665 |
2011-11-18 | 665 | 668 | 663 | 665 | 43,300 | 665 |
2011-11-17 | 661 | 670 | 655 | 667 | 12,600 | 667 |
2011-11-16 | 670 | 670 | 660 | 662 | 2,800 | 662 |
2011-11-15 | 675 | 675 | 670 | 671 | 2,500 | 671 |
2011-11-14 | 662 | 674 | 662 | 670 | 3,400 | 670 |
2011-11-11 | 657 | 661 | 652 | 661 | 2,000 | 661 |
2011-11-10 | 652 | 652 | 642 | 651 | 8,000 | 651 |
2011-11-09 | 666 | 672 | 661 | 662 | 6,900 | 662 |
2011-11-08 | 670 | 677 | 658 | 658 | 2,800 | 658 |
2011-11-07 | 685 | 691 | 680 | 680 | 3,100 | 680 |
2011-11-04 | 687 | 687 | 687 | 687 | 1,700 | 687 |
2011-11-02 | 666 | 678 | 665 | 678 | 21,000 | 678 |
2011-11-01 | 681 | 695 | 677 | 681 | 17,700 | 681 |
2011-10-31 | 662 | 684 | 662 | 671 | 16,500 | 671 |
2011-10-28 | 692 | 694 | 660 | 660 | 22,200 | 660 |
2011-10-27 | 664 | 671 | 664 | 671 | 5,600 | 671 |
2011-10-26 | 660 | 660 | 651 | 654 | 3,100 | 654 |
2011-10-25 | 666 | 667 | 665 | 665 | 3,000 | 665 |
2011-10-24 | 675 | 688 | 675 | 676 | 4,800 | 676 |
2011-10-21 | 661 | 661 | 655 | 656 | 13,400 | 656 |
2011-10-20 | 666 | 668 | 658 | 668 | 37,800 | 668 |
2011-10-19 | 679 | 679 | 664 | 666 | 19,900 | 666 |
2011-10-18 | 685 | 685 | 669 | 669 | 5,700 | 669 |
2011-10-17 | 692 | 693 | 684 | 684 | 8,000 | 684 |
2011-10-14 | 678 | 683 | 678 | 682 | 9,100 | 682 |
2011-10-13 | 705 | 705 | 686 | 686 | 7,000 | 686 |
2011-10-12 | 683 | 703 | 683 | 703 | 26,900 | 703 |
2011-10-11 | 684 | 686 | 678 | 678 | 3,800 | 678 |
2011-10-07 | 673 | 678 | 671 | 674 | 8,200 | 674 |
2011-10-06 | 670 | 671 | 666 | 667 | 2,900 | 667 |
2011-10-05 | 666 | 669 | 663 | 664 | 9,900 | 664 |
2011-10-04 | 667 | 667 | 660 | 663 | 11,300 | 663 |
2011-10-03 | 660 | 671 | 657 | 671 | 21,100 | 671 |
2011-09-30 | 700 | 700 | 676 | 677 | 13,500 | 677 |
2011-09-29 | 681 | 710 | 681 | 708 | 26,800 | 708 |
2011-09-28 | 656 | 673 | 656 | 673 | 34,000 | 673 |
2011-09-27 | 656 | 658 | 651 | 653 | 14,100 | 653 |
2011-09-26 | 635 | 646 | 633 | 646 | 25,500 | 646 |
2011-09-22 | 642 | 642 | 631 | 641 | 18,600 | 641 |
2011-09-21 | 649 | 652 | 648 | 649 | 11,000 | 649 |
2011-09-20 | 663 | 663 | 643 | 647 | 46,500 | 647 |
2011-09-16 | 677 | 678 | 672 | 673 | 26,300 | 673 |
2011-09-15 | 675 | 675 | 656 | 668 | 10,800 | 668 |
2011-09-14 | 663 | 666 | 660 | 665 | 4,900 | 665 |
2011-09-13 | 651 | 659 | 646 | 659 | 6,700 | 659 |
2011-09-12 | 648 | 650 | 647 | 650 | 6,400 | 650 |
2011-09-09 | 640 | 665 | 640 | 662 | 144,900 | 662 |
2011-09-08 | 646 | 646 | 643 | 643 | 6,700 | 643 |
2011-09-07 | 647 | 651 | 645 | 650 | 5,900 | 650 |
2011-09-06 | 654 | 654 | 650 | 651 | 22,400 | 651 |
2011-09-05 | 666 | 666 | 653 | 654 | 3,200 | 654 |
2011-09-02 | 660 | 665 | 660 | 665 | 5,500 | 665 |
2011-09-01 | 666 | 673 | 666 | 670 | 7,300 | 670 |
2011-08-31 | 668 | 668 | 661 | 664 | 10,500 | 664 |
2011-08-30 | 676 | 680 | 651 | 664 | 15,800 | 664 |
2011-08-29 | 655 | 669 | 655 | 666 | 11,300 | 666 |
2011-08-26 | 662 | 662 | 655 | 658 | 2,000 | 658 |
2011-08-25 | 662 | 670 | 660 | 662 | 26,600 | 662 |
2011-08-24 | 649 | 649 | 649 | 649 | 2,100 | 649 |
2011-08-23 | 649 | 652 | 647 | 650 | 6,700 | 650 |
2011-08-22 | 647 | 650 | 645 | 645 | 9,900 | 645 |
2011-08-19 | 648 | 656 | 646 | 646 | 49,700 | 646 |
2011-08-18 | 664 | 664 | 655 | 658 | 22,600 | 658 |
2011-08-17 | 656 | 673 | 656 | 667 | 11,600 | 667 |
2011-08-16 | 657 | 657 | 650 | 655 | 5,000 | 655 |
2011-08-15 | 680 | 680 | 655 | 657 | 10,300 | 657 |
2011-08-12 | 679 | 679 | 658 | 660 | 8,900 | 660 |
2011-08-11 | 640 | 665 | 640 | 665 | 4,600 | 665 |
2011-08-10 | 662 | 668 | 649 | 650 | 4,500 | 650 |
2011-08-09 | 653 | 653 | 634 | 652 | 14,500 | 652 |
2011-08-08 | 663 | 668 | 662 | 663 | 12,000 | 663 |
2011-08-05 | 665 | 687 | 665 | 687 | 15,600 | 687 |
2011-08-04 | 689 | 702 | 689 | 695 | 8,700 | 695 |
2011-08-03 | 689 | 694 | 689 | 690 | 16,200 | 690 |
2011-08-02 | 713 | 719 | 713 | 716 | 2,400 | 716 |
2011-08-01 | 722 | 732 | 722 | 728 | 3,200 | 728 |
2011-07-29 | 730 | 733 | 730 | 730 | 5,700 | 730 |
2011-07-28 | 731 | 745 | 726 | 740 | 23,500 | 740 |
2011-07-27 | 737 | 737 | 722 | 733 | 8,400 | 733 |
2011-07-26 | 740 | 742 | 739 | 742 | 3,000 | 742 |
2011-07-25 | 757 | 757 | 741 | 741 | 7,200 | 741 |
2011-07-22 | 745 | 760 | 745 | 760 | 6,200 | 760 |
2011-07-21 | 752 | 752 | 744 | 745 | 1,700 | 745 |
2011-07-20 | 760 | 760 | 749 | 752 | 63,200 | 752 |
2011-07-19 | 750 | 757 | 748 | 756 | 31,200 | 756 |
2011-07-15 | 745 | 745 | 743 | 744 | 4,300 | 744 |
2011-07-14 | 731 | 745 | 731 | 741 | 9,300 | 741 |
2011-07-13 | 748 | 748 | 743 | 746 | 2,100 | 746 |
2011-07-12 | 738 | 745 | 738 | 743 | 6,900 | 743 |
2011-07-11 | 747 | 755 | 742 | 745 | 17,400 | 745 |
2011-07-08 | 745 | 750 | 739 | 739 | 6,300 | 739 |
2011-07-07 | 742 | 748 | 737 | 746 | 7,600 | 746 |
2011-07-06 | 726 | 739 | 726 | 739 | 24,500 | 739 |
2011-07-05 | 735 | 738 | 731 | 732 | 9,000 | 732 |
2011-07-04 | 740 | 741 | 734 | 737 | 6,300 | 737 |
2011-07-01 | 744 | 745 | 727 | 730 | 13,100 | 730 |
2011-06-30 | 719 | 729 | 714 | 729 | 20,700 | 729 |
2011-06-29 | 707 | 710 | 703 | 710 | 2,800 | 710 |
2011-06-28 | 702 | 708 | 697 | 698 | 5,700 | 698 |
2011-06-27 | 707 | 710 | 698 | 698 | 23,900 | 698 |
2011-06-24 | 706 | 710 | 706 | 710 | 1,200 | 710 |
2011-06-23 | 710 | 711 | 703 | 706 | 7,900 | 706 |
2011-06-22 | 699 | 712 | 698 | 710 | 10,600 | 710 |
2011-06-21 | 701 | 701 | 697 | 699 | 5,100 | 699 |
2011-06-20 | 699 | 704 | 694 | 699 | 106,400 | 699 |
2011-06-17 | 706 | 706 | 685 | 690 | 31,000 | 690 |
2011-06-16 | 704 | 710 | 700 | 701 | 18,600 | 701 |
2011-06-15 | 711 | 711 | 705 | 706 | 4,600 | 706 |
2011-06-14 | 701 | 708 | 700 | 708 | 3,500 | 708 |
2011-06-13 | 694 | 703 | 694 | 703 | 1,800 | 703 |
2011-06-10 | 707 | 714 | 703 | 705 | 160,600 | 705 |
2011-06-09 | 702 | 702 | 702 | 702 | 500 | 702 |
2011-06-08 | 703 | 708 | 698 | 702 | 2,300 | 702 |
2011-06-07 | 696 | 696 | 696 | 696 | 1,900 | 696 |
2011-06-06 | 685 | 688 | 680 | 682 | 9,000 | 682 |
2011-06-03 | 695 | 695 | 680 | 683 | 10,200 | 683 |
2011-06-02 | 685 | 689 | 685 | 689 | 16,200 | 689 |
2011-06-01 | 712 | 713 | 704 | 705 | 4,200 | 705 |
2011-05-31 | 710 | 715 | 710 | 715 | 1,100 | 715 |
2011-05-30 | 710 | 714 | 709 | 713 | 3,900 | 713 |
2011-05-27 | 720 | 720 | 705 | 714 | 7,300 | 714 |
2011-05-26 | 718 | 725 | 718 | 723 | 15,900 | 723 |
2011-05-25 | 707 | 710 | 705 | 710 | 2,800 | 710 |
2011-05-24 | 712 | 714 | 708 | 709 | 6,900 | 709 |
2011-05-23 | 710 | 712 | 709 | 712 | 3,400 | 712 |
2011-05-20 | 728 | 728 | 710 | 710 | 36,000 | 710 |
2011-05-19 | 733 | 734 | 723 | 727 | 13,400 | 727 |
2011-05-18 | 714 | 730 | 711 | 729 | 1,600 | 729 |
2011-05-17 | 720 | 720 | 702 | 709 | 2,800 | 709 |
2011-05-16 | 722 | 727 | 720 | 720 | 8,800 | 720 |
2011-05-13 | 733 | 733 | 715 | 723 | 26,300 | 723 |
2011-05-12 | 730 | 742 | 730 | 739 | 3,900 | 739 |
2011-05-11 | 732 | 752 | 732 | 742 | 24,900 | 742 |
2011-05-10 | 724 | 734 | 722 | 728 | 3,800 | 728 |
2011-05-09 | 712 | 731 | 712 | 731 | 1,600 | 731 |
2011-05-06 | 703 | 717 | 703 | 717 | 800 | 717 |
2011-05-02 | 713 | 716 | 711 | 714 | 7,300 | 714 |
2011-04-28 | 688 | 698 | 678 | 698 | 6,100 | 698 |
2011-04-27 | 673 | 680 | 672 | 678 | 5,200 | 678 |
2011-04-26 | 675 | 675 | 665 | 667 | 7,800 | 667 |
2011-04-25 | 681 | 681 | 677 | 677 | 2,600 | 677 |
2011-04-22 | 678 | 679 | 678 | 679 | 400 | 679 |
2011-04-21 | 685 | 687 | 678 | 678 | 8,100 | 678 |
2011-04-20 | 677 | 687 | 677 | 677 | 35,200 | 677 |
2011-04-19 | 673 | 673 | 670 | 672 | 16,900 | 672 |
2011-04-18 | 687 | 688 | 673 | 682 | 10,200 | 682 |
2011-04-15 | 701 | 701 | 686 | 689 | 9,400 | 689 |
2011-04-14 | 687 | 704 | 685 | 700 | 15,800 | 700 |
2011-04-13 | 686 | 694 | 685 | 691 | 3,300 | 691 |
2011-04-12 | 698 | 706 | 686 | 686 | 12,800 | 686 |
2011-04-11 | 700 | 709 | 700 | 704 | 9,500 | 704 |
2011-04-08 | 688 | 700 | 682 | 700 | 14,100 | 700 |
2011-04-07 | 707 | 716 | 687 | 688 | 17,100 | 688 |
2011-04-06 | 712 | 712 | 699 | 704 | 23,500 | 704 |
2011-04-05 | 729 | 729 | 712 | 715 | 10,000 | 715 |
2011-04-04 | 745 | 745 | 726 | 729 | 55,700 | 729 |
2011-04-01 | 774 | 774 | 738 | 738 | 25,300 | 738 |
2011-03-31 | 766 | 766 | 739 | 744 | 10,200 | 744 |
2011-03-30 | 746 | 758 | 735 | 757 | 37,100 | 757 |
2011-03-29 | 756 | 756 | 727 | 742 | 56,700 | 742 |
2011-03-28 | 762 | 773 | 745 | 773 | 51,200 | 773 |
2011-03-25 | 749 | 761 | 744 | 755 | 41,300 | 755 |
2011-03-24 | 727 | 772 | 727 | 750 | 42,200 | 750 |
2011-03-23 | 750 | 760 | 733 | 742 | 15,900 | 742 |
2011-03-22 | 730 | 738 | 713 | 736 | 42,400 | 736 |
2011-03-18 | 711 | 715 | 675 | 680 | 81,300 | 680 |
2011-03-17 | 690 | 710 | 686 | 687 | 47,100 | 687 |
2011-03-16 | 732 | 775 | 684 | 720 | 71,700 | 720 |
2011-03-15 | 722 | 733 | 635 | 732 | 54,300 | 732 |
2011-03-14 | 748 | 760 | 720 | 725 | 69,200 | 725 |
2011-03-11 | 704 | 704 | 691 | 693 | 311,100 | 693 |
2011-03-10 | 720 | 720 | 705 | 706 | 16,000 | 706 |
2011-03-09 | 739 | 739 | 722 | 722 | 12,500 | 722 |
2011-03-08 | 745 | 746 | 735 | 735 | 10,700 | 735 |
2011-03-07 | 758 | 758 | 741 | 746 | 13,900 | 746 |
2011-03-04 | 763 | 763 | 757 | 757 | 5,400 | 757 |
2011-03-03 | 749 | 758 | 749 | 758 | 2,700 | 758 |
2011-03-02 | 749 | 761 | 748 | 749 | 17,800 | 749 |
2011-03-01 | 745 | 761 | 745 | 758 | 13,600 | 758 |
2011-02-28 | 760 | 762 | 743 | 745 | 27,700 | 745 |
2011-02-25 | 716 | 725 | 716 | 722 | 8,700 | 722 |
2011-02-24 | 716 | 726 | 716 | 721 | 14,800 | 721 |
2011-02-23 | 717 | 727 | 717 | 717 | 21,700 | 717 |
2011-02-22 | 722 | 723 | 718 | 718 | 23,000 | 718 |
2011-02-21 | 726 | 729 | 725 | 727 | 3,000 | 727 |
2011-02-18 | 735 | 735 | 728 | 728 | 32,900 | 728 |
2011-02-17 | 729 | 736 | 726 | 736 | 17,500 | 736 |
2011-02-16 | 723 | 732 | 723 | 724 | 6,600 | 724 |
2011-02-15 | 724 | 742 | 724 | 724 | 7,300 | 724 |
2011-02-14 | 733 | 738 | 722 | 726 | 16,800 | 726 |
2011-02-10 | 728 | 736 | 728 | 734 | 2,700 | 734 |
2011-02-09 | 731 | 739 | 731 | 735 | 19,200 | 735 |
2011-02-08 | 740 | 740 | 729 | 731 | 9,600 | 731 |
2011-02-07 | 741 | 746 | 741 | 744 | 10,500 | 744 |
2011-02-04 | 747 | 749 | 742 | 742 | 5,800 | 742 |
2011-02-03 | 732 | 736 | 730 | 732 | 4,500 | 732 |
2011-02-02 | 734 | 739 | 732 | 732 | 12,700 | 732 |
2011-02-01 | 723 | 736 | 714 | 726 | 17,900 | 726 |
2011-01-31 | 740 | 767 | 740 | 753 | 27,700 | 753 |
2011-01-28 | 736 | 750 | 734 | 744 | 20,600 | 744 |
2011-01-27 | 745 | 749 | 732 | 746 | 14,700 | 746 |
2011-01-26 | 752 | 753 | 751 | 753 | 7,600 | 753 |
2011-01-25 | 747 | 754 | 747 | 752 | 14,300 | 752 |
2011-01-24 | 736 | 746 | 736 | 743 | 8,900 | 743 |
2011-01-21 | 755 | 762 | 739 | 739 | 23,800 | 739 |
2011-01-20 | 758 | 769 | 753 | 756 | 48,400 | 756 |
2011-01-19 | 747 | 760 | 745 | 759 | 22,000 | 759 |
2011-01-18 | 744 | 753 | 730 | 747 | 9,200 | 747 |
2011-01-17 | 754 | 759 | 754 | 755 | 4,600 | 755 |
2011-01-14 | 762 | 762 | 754 | 754 | 30,600 | 754 |
2011-01-13 | 753 | 760 | 753 | 759 | 15,000 | 759 |
2011-01-12 | 750 | 764 | 749 | 753 | 24,800 | 753 |
2011-01-11 | 738 | 748 | 738 | 745 | 8,400 | 745 |
2011-01-07 | 741 | 742 | 736 | 739 | 7,800 | 739 |
2011-01-06 | 734 | 740 | 726 | 740 | 4,300 | 740 |
2011-01-05 | 717 | 726 | 716 | 725 | 9,500 | 725 |
2011-01-04 | 720 | 723 | 716 | 716 | 19,300 | 716 |
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