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
2025-02-125,0515,1035,0235,0541,012,2005,054
2025-02-105,1205,1225,0655,091822,4005,091
2025-02-075,2355,3065,1785,185677,6005,185
2025-02-065,1695,2445,1635,235659,6005,235
2025-02-055,1925,2385,1245,1481,068,7005,148
2025-02-045,1375,1705,1105,1311,032,1005,131
2025-02-035,2185,2285,1165,1431,417,2005,143
2025-01-315,4255,4595,3515,360930,8005,360
2025-01-305,3345,3845,3235,356822,6005,356
2025-01-295,4175,4295,3485,3841,221,4005,384
2025-01-285,4005,5245,3655,4411,705,7005,441
2025-01-275,3285,3465,2855,334777,1005,334
2025-01-245,2005,3345,1905,2801,415,0005,280
2025-01-235,3075,3255,1615,1611,609,1005,161
2025-01-225,4365,4365,2485,3022,130,1005,302
2025-01-215,3195,4655,2635,4541,956,8005,454
2025-01-205,3575,5155,2725,2731,945,5005,273
2025-01-175,1715,3335,1455,3042,031,2005,304
2025-01-165,1405,2945,1015,1662,320,1005,166
2025-01-155,1545,1544,9704,9701,129,9004,970
2025-01-145,0215,1364,9835,0871,869,9005,087
2025-01-105,0345,0604,9514,9511,410,5004,951
2025-01-095,0405,0955,0345,0551,070,5005,055
2025-01-085,1415,1565,0345,0401,582,1005,040
2025-01-075,2505,2505,1805,206927,0005,206
2025-01-065,3555,3665,2315,2381,083,6005,238

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