1911 住友林業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202,4912,4962,4482,490646,4002,490
2021-04-192,5252,5312,4912,522449,7002,522
2021-04-162,5272,5412,5122,531339,8002,531
2021-04-152,4902,5432,4822,512347,0002,512
2021-04-142,5012,5052,4652,497579,8002,497
2021-04-132,5402,5572,5102,519447,5002,519
2021-04-122,4862,5332,4512,505477,3002,505
2021-04-092,4902,5412,4802,494633,3002,494
2021-04-082,4262,4602,3972,458451,2002,458
2021-04-072,4192,4532,3832,433460,4002,433
2021-04-062,4612,4652,3782,395453,3002,395
2021-04-052,4132,4452,3782,445479,3002,445
2021-04-022,4142,4232,3802,395268,1002,395
2021-04-012,4132,4292,3762,392446,8002,392
2021-03-312,4272,4352,3862,386674,8002,386
2021-03-302,3852,4442,3692,443570,8002,443
2021-03-292,4552,4622,3792,412827,9002,412
2021-03-262,4632,4652,4002,415778,6002,415
2021-03-252,3562,4552,3562,444602,1002,444
2021-03-242,3912,4242,3272,354801,5002,354
2021-03-232,3972,4852,3932,398788,2002,398
2021-03-222,4052,4302,3912,395596,4002,395
2021-03-192,3832,3972,3412,3781,925,5002,378
2021-03-182,4002,4392,3752,4331,118,5002,433
2021-03-172,3322,3832,3192,381839,3002,381
2021-03-162,3372,3702,3232,345777,5002,345
2021-03-152,2902,3282,2772,321742,0002,321
2021-03-122,2642,2802,2322,280722,9002,280
2021-03-112,2072,2642,1812,2631,112,2002,263
2021-03-102,2122,2142,1322,165838,0002,165
2021-03-092,1182,1652,0832,162892,0002,162
2021-03-082,1072,1252,0582,068632,2002,068
2021-03-052,0072,0571,9982,057743,4002,057
2021-03-042,0432,0692,0162,057546,6002,057
2021-03-032,0402,1082,0102,091860,9002,091
2021-03-022,0832,0892,0192,038808,4002,038
2021-03-011,9862,0541,9772,0491,119,2002,049
2021-02-261,9621,9671,9101,9101,577,8001,910
2021-02-252,0632,0642,0202,038544,4002,038
2021-02-242,0732,0891,9992,013804,1002,013
2021-02-222,1082,1272,0632,099691,3002,099
2021-02-192,0852,0882,0412,061865,8002,061
2021-02-182,1962,2002,0922,1051,090,4002,105
2021-02-172,2402,2412,1832,189986,8002,189
2021-02-162,3472,3632,2522,2591,287,3002,259
2021-02-152,3152,3172,2712,297489,2002,297
2021-02-122,2972,2972,2362,274603,7002,274
2021-02-102,2692,2922,2542,279403,7002,279
2021-02-092,2982,3302,2712,295589,2002,295
2021-02-082,2222,3212,2062,2841,175,6002,284
2021-02-052,2162,2182,1632,193476,6002,193
2021-02-042,1982,2232,1802,197547,7002,197
2021-02-032,1842,2202,1792,203820,5002,203
2021-02-022,1252,1652,1112,155566,5002,155
2021-02-012,0562,1592,0562,121912,1002,121
2021-01-292,0422,0782,0172,027597,2002,027
2021-01-282,0772,0882,0362,0401,849,2002,040
2021-01-272,0802,1592,0672,154796,9002,154
2021-01-262,0502,0832,0412,048529,8002,048
2021-01-252,1552,1572,0582,068895,4002,068
2021-01-222,1182,1902,1152,1761,475,7002,176
2021-01-212,0162,1132,0122,110954,8002,110
2021-01-201,9872,0031,9631,977733,8001,977
2021-01-192,0282,0542,0002,004627,3002,004
2021-01-182,0582,0942,0342,040642,0002,040
2021-01-152,0592,0912,0412,085624,9002,085
2021-01-142,0592,0822,0162,062896,9002,062
2021-01-132,1622,1622,0552,0721,092,7002,072
2021-01-122,1102,1712,0922,167853,6002,167
2021-01-082,0532,1282,0412,126793,8002,126
2021-01-072,0852,1042,0512,066801,3002,066
2021-01-062,0692,0992,0502,061542,1002,061
2021-01-052,1042,1202,0812,098553,9002,098
2021-01-042,1712,1792,1222,141467,3002,141

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