1911 住友林業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,9251,9791,9111,971871,6001,971
2020-11-261,9051,9361,8901,927446,4001,927
2020-11-251,9191,9471,9081,916616,2001,916
2020-11-241,8751,9231,8511,894690,3001,894
2020-11-201,8491,8571,8311,851472,1001,851
2020-11-191,8601,8751,8471,865397,6001,865
2020-11-181,8791,8861,8421,866554,5001,866
2020-11-171,9101,9101,8691,890615,2001,890
2020-11-161,8761,9111,8221,8841,046,4001,884
2020-11-131,7211,8351,6901,8301,429,3001,830
2020-11-121,7321,7621,7121,751914,8001,751
2020-11-111,7201,7281,6931,714644,8001,714
2020-11-101,6711,6851,6531,674790,2001,674
2020-11-091,7131,7131,6641,671559,9001,671
2020-11-061,7091,7181,6941,700434,2001,700
2020-11-051,6731,7001,6541,693515,0001,693
2020-11-041,7101,7231,6651,671520,5001,671
2020-11-021,6461,6991,6461,677409,2001,677
2020-10-301,6721,6761,6361,639425,1001,639
2020-10-291,6741,6971,6641,687187,9001,687
2020-10-281,6821,6971,6741,693230,4001,693
2020-10-271,7011,7091,6761,706350,3001,706
2020-10-261,7341,7491,7181,723266,8001,723
2020-10-231,7081,7291,6961,727355,1001,727
2020-10-221,7401,7401,6971,712501,9001,712
2020-10-211,7371,7751,7341,753508,4001,753
2020-10-201,7361,7401,7201,731365,9001,731
2020-10-191,7361,7621,7331,754393,3001,754
2020-10-161,7401,7401,7161,730448,8001,730
2020-10-151,7271,7501,7231,735403,5001,735
2020-10-141,6871,7301,6831,724514,2001,724
2020-10-131,7021,7041,6851,695381,2001,695
2020-10-121,7031,7061,6771,698332,2001,698
2020-10-091,7331,7331,6961,700557,1001,700
2020-10-081,7311,7521,7231,737576,3001,737
2020-10-071,7131,7241,6951,715437,3001,715
2020-10-061,7161,7411,7031,733439,4001,733
2020-10-051,7041,7291,6971,722549,7001,722
2020-10-021,7001,7061,6681,676539,0001,676
2020-09-301,7131,7161,6701,670594,7001,670
2020-09-291,7421,7421,7101,726637,4001,726
2020-09-281,7121,7521,7121,752668,3001,752
2020-09-251,7021,7261,6901,699565,0001,699
2020-09-241,7101,7141,6881,699534,0001,699
2020-09-231,6761,7381,6701,732949,3001,732
2020-09-181,7171,7361,7091,716842,0001,716
2020-09-171,7451,7511,7181,725735,4001,725
2020-09-161,7501,7581,7291,751549,6001,751
2020-09-151,7601,7891,7531,772644,7001,772
2020-09-141,7501,7791,7421,774783,6001,774
2020-09-111,7501,7601,7221,735772,3001,735
2020-09-101,6861,7321,6771,727631,4001,727
2020-09-091,6451,6751,6301,668596,4001,668
2020-09-081,6621,6691,6441,669274,9001,669
2020-09-071,6601,6681,6421,652331,5001,652
2020-09-041,6461,6631,6301,660630,8001,660
2020-09-031,7021,7151,6531,663885,8001,663
2020-09-021,6891,7041,6651,702448,1001,702
2020-09-011,6941,7101,6771,705452,6001,705
2020-08-311,7391,7511,6941,697571,3001,697
2020-08-281,7171,7381,6621,701850,0001,701
2020-08-271,7521,7531,7211,727475,0001,727
2020-08-261,7501,7521,7251,740663,8001,740
2020-08-251,7301,7501,7221,741889,4001,741
2020-08-241,6931,7101,6701,6901,137,9001,690
2020-08-211,5971,6681,5971,6601,226,1001,660
2020-08-201,5931,5991,5741,584856,2001,584
2020-08-191,6001,6011,5731,594971,9001,594
2020-08-181,5401,5791,5241,571905,1001,571
2020-08-171,5201,5401,5071,524818,0001,524
2020-08-141,5501,5531,4991,5211,478,3001,521
2020-08-131,5941,6091,5521,5792,336,3001,579
2020-08-121,3131,3721,3131,3641,023,7001,364
2020-08-111,2661,2951,2621,294639,3001,294
2020-08-071,2411,2531,2261,237293,0001,237
2020-08-061,2421,2661,2311,249520,7001,249
2020-08-051,2471,2581,2331,251688,0001,251
2020-08-041,2241,2511,2241,240428,8001,240
2020-08-031,2061,2221,1941,207456,3001,207
2020-07-311,2461,2461,1751,1841,062,2001,184
2020-07-301,2861,2921,2531,258481,8001,258
2020-07-291,2911,2951,2721,288618,6001,288
2020-07-281,3171,3291,3021,310718,5001,310
2020-07-271,2801,3211,2731,317726,6001,317
2020-07-221,3311,3531,3261,329440,7001,329
2020-07-211,3411,3411,3201,331616,0001,331
2020-07-201,3581,3631,3361,350316,6001,350
2020-07-171,3621,3701,3451,356370,0001,356
2020-07-161,3731,3871,3701,370362,7001,370
2020-07-151,3741,3841,3561,372480,0001,372
2020-07-141,3581,3751,3551,365264,4001,365
2020-07-131,3311,3701,3301,362432,2001,362
2020-07-101,3171,3191,2931,293601,7001,293
2020-07-091,3001,3201,2931,312642,9001,312
2020-07-081,3521,3521,3031,3031,001,3001,303
2020-07-071,3701,3701,3471,364579,9001,364
2020-07-061,3541,3711,3471,369346,7001,369
2020-07-031,3731,3731,3351,355406,0001,355
2020-07-021,3381,3761,3381,360639,9001,360
2020-07-011,3771,3771,3301,335474,7001,335
2020-06-301,3521,3811,3491,353701,9001,353
2020-06-291,3221,3271,3021,322458,8001,322
2020-06-261,3201,3521,3191,341588,7001,341
2020-06-251,3221,3261,2971,308568,8001,308
2020-06-241,3091,3261,3001,326706,4001,326
2020-06-231,3091,3201,2901,298448,7001,298
2020-06-221,3141,3161,2911,301455,1001,301
2020-06-191,3391,3521,3161,344778,2001,344
2020-06-181,3101,3311,2981,329574,6001,329
2020-06-171,3191,3281,3011,322867,2001,322
2020-06-161,2571,3241,2481,319700,9001,319
2020-06-151,2671,2831,2351,238770,3001,238
2020-06-121,2531,2841,2481,278661,5001,278
2020-06-111,3311,3401,3081,308459,2001,308
2020-06-101,3251,3581,3251,352660,0001,352
2020-06-091,3971,3991,3371,355621,6001,355
2020-06-081,3881,3931,3731,393461,3001,393
2020-06-051,3261,3641,3171,358714,6001,358
2020-06-041,3711,3731,3181,323724,3001,323
2020-06-031,3381,3701,3371,348747,9001,348
2020-06-021,2921,3191,2891,316642,3001,316
2020-06-011,3111,3111,2681,2811,210,1001,281
2020-05-291,3681,3871,3571,371757,1001,371
2020-05-281,3511,3741,3401,361803,2001,361
2020-05-271,3161,3471,3101,342614,3001,342
2020-05-261,3061,3191,3011,315498,5001,315
2020-05-251,2971,3031,2761,296247,5001,296
2020-05-221,2901,2931,2621,271258,3001,271
2020-05-211,3081,3081,2841,292341,8001,292
2020-05-201,2991,3201,2981,308750,0001,308
2020-05-191,2731,2941,2641,287674,0001,287
2020-05-181,2171,2361,2011,234528,5001,234
2020-05-151,2251,2331,1821,202589,7001,202
2020-05-141,2401,2491,2121,214531,3001,214
2020-05-131,2601,2781,2501,270425,9001,270
2020-05-121,3181,3181,2751,285617,1001,285
2020-05-111,2991,3381,2971,337467,7001,337
2020-05-081,2731,2861,2521,286618,2001,286
2020-05-071,2901,2981,2381,246759,0001,246
2020-05-011,3181,3201,2601,270494,5001,270
2020-04-301,3631,3631,3411,348416,8001,348
2020-04-281,3081,3331,2981,325453,7001,325
2020-04-271,3001,3041,2711,292532,2001,292
2020-04-241,2441,2751,2321,271724,9001,271
2020-04-231,2211,2591,2211,259685,1001,259
2020-04-221,2221,2421,2151,220860,0001,220
2020-04-211,2211,2431,2101,237839,2001,237
2020-04-201,2541,2641,2431,255938,8001,255
2020-04-171,3031,3251,2771,293426,1001,293
2020-04-161,2601,2851,2521,279458,3001,279
2020-04-151,2921,3001,2771,288551,8001,288
2020-04-141,2941,2951,2591,291566,4001,291
2020-04-131,3501,3501,3151,315380,3001,315
2020-04-101,3631,3631,3001,358303,8001,358
2020-04-091,3441,3491,3071,335571,8001,335
2020-04-081,2921,3551,2731,339971,8001,339
2020-04-071,2731,2921,2361,272811,8001,272
2020-04-061,2101,2671,1991,2371,470,0001,237
2020-04-031,2621,3111,2011,2121,064,2001,212
2020-04-021,2681,2971,2621,276803,8001,276
2020-04-011,3741,3891,3001,316983,3001,316
2020-03-311,4381,4551,3781,385539,4001,385
2020-03-301,4311,4501,3461,442851,4001,442
2020-03-271,4421,4891,4091,4731,224,6001,473
2020-03-261,3711,4101,3611,3821,009,6001,382
2020-03-251,3031,3821,2921,3681,084,9001,368
2020-03-241,2261,2421,1881,235846,7001,235
2020-03-231,2161,2281,1571,1961,357,7001,196
2020-03-191,1781,2391,1561,2321,298,9001,232
2020-03-181,0961,1921,0951,1481,512,8001,148
2020-03-171,1401,1651,0951,1081,861,4001,108
2020-03-161,2661,2791,1741,1781,152,5001,178
2020-03-131,2211,2971,1641,2651,547,9001,265
2020-03-121,3421,3511,3001,3161,003,8001,316
2020-03-111,4111,4261,3771,3801,266,5001,380
2020-03-101,3961,4331,3511,4251,019,3001,425
2020-03-091,4661,4731,4191,445918,7001,445
2020-03-061,5401,5401,4961,507849,2001,507
2020-03-051,6051,6261,5671,577916,6001,577
2020-03-041,5831,6031,5721,590662,4001,590
2020-03-031,6491,6541,5941,594815,9001,594
2020-03-021,5801,6551,5711,6211,131,9001,621
2020-02-281,6311,6411,5991,6081,244,6001,608
2020-02-271,7001,7011,6601,6711,052,3001,671
2020-02-261,6831,7121,6701,709744,0001,709
2020-02-251,6731,7231,6551,700720,0001,700
2020-02-211,7211,7491,7141,741559,8001,741
2020-02-201,7061,7311,7011,720773,6001,720
2020-02-191,6891,6991,6631,688767,8001,688
2020-02-181,7191,7211,6691,677591,3001,677
2020-02-171,7281,7441,7121,734771,3001,734
2020-02-141,7401,7521,7201,745960,1001,745
2020-02-131,7371,7491,7201,728662,7001,728
2020-02-121,7071,7231,6971,717802,7001,717
2020-02-101,6701,6921,6561,684668,6001,684
2020-02-071,6631,6671,6431,649482,4001,649
2020-02-061,6491,6781,6431,669806,5001,669
2020-02-051,6291,6301,6071,624808,8001,624
2020-02-041,5761,6271,5671,6161,021,6001,616
2020-02-031,5051,5961,5031,5791,216,4001,579
2020-01-311,5171,5501,5151,535934,7001,535
2020-01-301,5361,5431,5091,526516,3001,526
2020-01-291,5261,5401,5211,540531,1001,540
2020-01-281,5181,5401,5101,536709,4001,536
2020-01-271,5651,5661,5401,541623,8001,541
2020-01-241,6241,6251,6081,615212,5001,615
2020-01-231,6321,6401,6211,625341,9001,625
2020-01-221,6031,6341,5991,633368,5001,633
2020-01-211,5971,6111,5861,599400,8001,599
2020-01-201,5741,6091,5731,606346,3001,606
2020-01-171,5891,5951,5791,586401,1001,586
2020-01-161,5931,5971,5821,589454,6001,589
2020-01-151,5811,6021,5771,587590,5001,587
2020-01-141,5931,5931,5701,581511,8001,581
2020-01-101,5921,6031,5921,596194,7001,596
2020-01-091,5891,5951,5821,592271,5001,592
2020-01-081,5621,5811,5531,574360,4001,574
2020-01-071,5871,6051,5781,601600,6001,601
2020-01-061,5871,5891,5601,578482,2001,578

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