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
2024-03-284,6544,7794,6504,7461,106,7004,746
2024-03-274,5604,6624,5494,643855,7004,643
2024-03-264,5294,5534,4954,539486,5004,539
2024-03-254,6004,6084,5204,529609,4004,529
2024-03-224,5804,6544,5234,5831,140,9004,583
2024-03-214,5604,5844,4874,5301,568,7004,530
2024-03-194,2204,3694,2154,3501,021,2004,350
2024-03-184,1704,2174,1524,212612,3004,212
2024-03-154,0804,1854,0724,1361,063,8004,136
2024-03-144,1254,1914,1034,191569,2004,191
2024-03-134,2004,2324,1204,135552,2004,135
2024-03-124,1604,1884,0944,188774,2004,188
2024-03-114,2454,2744,1754,223725,7004,223
2024-03-084,2904,3584,2424,333926,6004,333
2024-03-074,3504,3504,2894,316762,2004,316
2024-03-064,2654,3504,2534,324782,0004,324
2024-03-054,2794,2864,2274,267821,5004,267
2024-03-044,3754,3904,2974,315916,6004,315
2024-03-014,3104,3584,2874,329878,6004,329
2024-02-294,2284,2944,2104,279856,1004,279
2024-02-284,2224,2524,1814,240778,9004,240
2024-02-274,2794,3044,2144,219923,1004,219
2024-02-264,3004,3364,2654,2851,221,5004,285
2024-02-224,1304,2374,1274,2181,096,2004,218
2024-02-214,1504,2624,1294,1301,397,6004,130
2024-02-204,0954,1024,0604,083821,5004,083
2024-02-194,1454,1454,0734,1091,069,7004,109
2024-02-164,0694,1824,0454,1521,931,2004,152
2024-02-154,1774,2154,0074,0413,325,0004,041
2024-02-144,1684,1894,1324,1681,354,3004,168
2024-02-134,2874,2914,2024,2711,587,7004,271
2024-02-094,2454,2824,2314,2421,080,3004,242
2024-02-084,2594,2914,2424,2731,219,4004,273
2024-02-074,2514,3394,2474,3291,018,7004,329
2024-02-064,3304,3454,2684,2731,364,2004,273
2024-02-054,4124,4144,3664,400798,8004,400
2024-02-024,4234,4354,3764,402868,7004,402
2024-02-014,3124,4184,2924,3531,020,9004,353
2024-01-314,3654,3894,3274,3841,775,5004,384
2024-01-304,3524,3994,3514,366713,5004,366
2024-01-294,3204,4044,3054,3781,035,6004,378
2024-01-264,4084,4394,3074,3231,364,6004,323
2024-01-254,3104,4254,3074,4241,695,0004,424
2024-01-244,3824,4234,2884,3144,233,4004,314
2024-01-234,6004,6884,5934,6491,095,4004,649
2024-01-224,5394,5924,5024,591791,2004,591
2024-01-194,5104,5634,4604,5281,030,6004,528
2024-01-184,4944,5244,4454,484809,0004,484
2024-01-174,6304,6474,5084,5091,278,9004,509
2024-01-164,6054,6414,5674,606922,9004,606
2024-01-154,5104,6774,5024,6441,241,4004,644
2024-01-124,4034,5004,3694,5001,867,6004,500
2024-01-114,3884,4174,3564,3611,082,8004,361
2024-01-104,2774,3204,2524,318886,8004,318
2024-01-094,2084,2594,1784,2581,062,1004,258
2024-01-054,1244,1724,0864,1641,324,9004,164
2024-01-044,1514,1544,0884,1381,450,0004,138

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