1911 住友林業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 4,186 | 4,253 | 4,144 | 4,200 | 2,017,100 | 4,200 |
| 2025-04-02 | 4,480 | 4,481 | 4,329 | 4,354 | 1,955,400 | 4,354 |
| 2025-04-01 | 4,600 | 4,646 | 4,486 | 4,489 | 1,533,800 | 4,489 |
| 2025-03-31 | 4,575 | 4,590 | 4,488 | 4,509 | 1,302,700 | 4,509 |
| 2025-03-28 | 4,605 | 4,645 | 4,602 | 4,638 | 856,700 | 4,638 |
| 2025-03-27 | 4,645 | 4,677 | 4,597 | 4,653 | 966,900 | 4,653 |
| 2025-03-26 | 4,677 | 4,689 | 4,641 | 4,680 | 765,000 | 4,680 |
| 2025-03-25 | 4,650 | 4,709 | 4,634 | 4,694 | 661,800 | 4,694 |
| 2025-03-24 | 4,651 | 4,668 | 4,611 | 4,634 | 762,700 | 4,634 |
| 2025-03-21 | 4,703 | 4,739 | 4,685 | 4,696 | 1,055,600 | 4,696 |
| 2025-03-19 | 4,801 | 4,825 | 4,710 | 4,710 | 1,120,400 | 4,710 |
| 2025-03-18 | 4,780 | 4,811 | 4,725 | 4,784 | 1,170,600 | 4,784 |
| 2025-03-17 | 4,685 | 4,717 | 4,680 | 4,703 | 734,700 | 4,703 |
| 2025-03-14 | 4,625 | 4,667 | 4,601 | 4,642 | 800,200 | 4,642 |
| 2025-03-13 | 4,606 | 4,654 | 4,578 | 4,592 | 816,500 | 4,592 |
| 2025-03-12 | 4,615 | 4,621 | 4,547 | 4,585 | 988,300 | 4,585 |
| 2025-03-11 | 4,650 | 4,671 | 4,537 | 4,636 | 1,327,100 | 4,636 |
| 2025-03-10 | 4,745 | 4,748 | 4,620 | 4,702 | 1,117,800 | 4,702 |
| 2025-03-07 | 4,554 | 4,752 | 4,554 | 4,749 | 2,207,000 | 4,749 |
| 2025-03-06 | 4,571 | 4,606 | 4,548 | 4,575 | 846,300 | 4,575 |
| 2025-03-05 | 4,512 | 4,585 | 4,493 | 4,548 | 1,018,100 | 4,548 |
| 2025-03-04 | 4,493 | 4,539 | 4,440 | 4,484 | 1,141,400 | 4,484 |
| 2025-03-03 | 4,541 | 4,560 | 4,494 | 4,533 | 931,700 | 4,533 |
| 2025-02-28 | 4,612 | 4,692 | 4,520 | 4,557 | 1,460,800 | 4,557 |
| 2025-02-27 | 4,551 | 4,602 | 4,513 | 4,598 | 968,200 | 4,598 |
| 2025-02-26 | 4,601 | 4,633 | 4,551 | 4,603 | 1,679,800 | 4,603 |
| 2025-02-25 | 4,399 | 4,505 | 4,399 | 4,485 | 1,589,700 | 4,485 |
| 2025-02-21 | 4,401 | 4,557 | 4,390 | 4,539 | 2,477,100 | 4,539 |
| 2025-02-20 | 4,547 | 4,578 | 4,442 | 4,471 | 2,491,000 | 4,471 |
| 2025-02-19 | 4,649 | 4,688 | 4,558 | 4,587 | 2,557,200 | 4,587 |
| 2025-02-18 | 4,711 | 4,774 | 4,681 | 4,719 | 1,740,800 | 4,719 |
| 2025-02-17 | 4,970 | 4,981 | 4,781 | 4,781 | 3,291,600 | 4,781 |
| 2025-02-14 | 5,201 | 5,201 | 4,919 | 4,919 | 4,498,200 | 4,919 |
| 2025-02-13 | 5,075 | 5,378 | 5,001 | 5,301 | 3,025,500 | 5,301 |
| 2025-02-12 | 5,051 | 5,103 | 5,023 | 5,054 | 1,012,200 | 5,054 |
| 2025-02-10 | 5,120 | 5,122 | 5,065 | 5,091 | 822,400 | 5,091 |
| 2025-02-07 | 5,235 | 5,306 | 5,178 | 5,185 | 677,600 | 5,185 |
| 2025-02-06 | 5,169 | 5,244 | 5,163 | 5,235 | 659,600 | 5,235 |
| 2025-02-05 | 5,192 | 5,238 | 5,124 | 5,148 | 1,068,700 | 5,148 |
| 2025-02-04 | 5,137 | 5,170 | 5,110 | 5,131 | 1,032,100 | 5,131 |
| 2025-02-03 | 5,218 | 5,228 | 5,116 | 5,143 | 1,417,200 | 5,143 |
| 2025-01-31 | 5,425 | 5,459 | 5,351 | 5,360 | 930,800 | 5,360 |
| 2025-01-30 | 5,334 | 5,384 | 5,323 | 5,356 | 822,600 | 5,356 |
| 2025-01-29 | 5,417 | 5,429 | 5,348 | 5,384 | 1,221,400 | 5,384 |
| 2025-01-28 | 5,400 | 5,524 | 5,365 | 5,441 | 1,705,700 | 5,441 |
| 2025-01-27 | 5,328 | 5,346 | 5,285 | 5,334 | 777,100 | 5,334 |
| 2025-01-24 | 5,200 | 5,334 | 5,190 | 5,280 | 1,415,000 | 5,280 |
| 2025-01-23 | 5,307 | 5,325 | 5,161 | 5,161 | 1,609,100 | 5,161 |
| 2025-01-22 | 5,436 | 5,436 | 5,248 | 5,302 | 2,130,100 | 5,302 |
| 2025-01-21 | 5,319 | 5,465 | 5,263 | 5,454 | 1,956,800 | 5,454 |
| 2025-01-20 | 5,357 | 5,515 | 5,272 | 5,273 | 1,945,500 | 5,273 |
| 2025-01-17 | 5,171 | 5,333 | 5,145 | 5,304 | 2,031,200 | 5,304 |
| 2025-01-16 | 5,140 | 5,294 | 5,101 | 5,166 | 2,320,100 | 5,166 |
| 2025-01-15 | 5,154 | 5,154 | 4,970 | 4,970 | 1,129,900 | 4,970 |
| 2025-01-14 | 5,021 | 5,136 | 4,983 | 5,087 | 1,869,900 | 5,087 |
| 2025-01-10 | 5,034 | 5,060 | 4,951 | 4,951 | 1,410,500 | 4,951 |
| 2025-01-09 | 5,040 | 5,095 | 5,034 | 5,055 | 1,070,500 | 5,055 |
| 2025-01-08 | 5,141 | 5,156 | 5,034 | 5,040 | 1,582,100 | 5,040 |
| 2025-01-07 | 5,250 | 5,250 | 5,180 | 5,206 | 927,000 | 5,206 |
| 2025-01-06 | 5,355 | 5,366 | 5,231 | 5,238 | 1,083,600 | 5,238 |
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