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 |
|---|---|---|---|---|---|---|
| 2024-10-11 | 6,330 | 6,362 | 6,200 | 6,200 | 2,095,300 | 6,200 |
| 2024-10-10 | 6,419 | 6,450 | 6,270 | 6,363 | 2,076,200 | 6,363 |
| 2024-10-09 | 6,632 | 6,690 | 6,412 | 6,460 | 2,537,800 | 6,460 |
| 2024-10-08 | 6,450 | 6,584 | 6,422 | 6,532 | 2,608,500 | 6,532 |
| 2024-10-07 | 6,500 | 6,562 | 6,417 | 6,421 | 3,456,600 | 6,421 |
| 2024-10-04 | 6,669 | 6,770 | 6,510 | 6,536 | 4,814,100 | 6,536 |
| 2024-10-03 | 7,200 | 7,293 | 6,840 | 6,840 | 2,667,000 | 6,840 |
| 2024-10-02 | 7,138 | 7,249 | 6,995 | 7,000 | 2,230,900 | 7,000 |
| 2024-10-01 | 6,982 | 7,272 | 6,948 | 7,262 | 2,411,500 | 7,262 |
| 2024-09-30 | 7,050 | 7,210 | 7,021 | 7,095 | 2,589,400 | 7,095 |
| 2024-09-27 | 7,190 | 7,216 | 7,034 | 7,155 | 1,797,600 | 7,155 |
| 2024-09-26 | 6,969 | 7,150 | 6,855 | 7,150 | 2,456,500 | 7,150 |
| 2024-09-25 | 6,910 | 6,995 | 6,820 | 6,939 | 1,892,400 | 6,939 |
| 2024-09-24 | 6,950 | 7,143 | 6,950 | 7,019 | 2,789,700 | 7,019 |
| 2024-09-20 | 6,970 | 7,115 | 6,859 | 6,921 | 3,884,700 | 6,921 |
| 2024-09-19 | 6,662 | 6,849 | 6,575 | 6,770 | 3,575,100 | 6,770 |
| 2024-09-18 | 6,468 | 6,620 | 6,364 | 6,505 | 2,635,200 | 6,505 |
| 2024-09-17 | 6,379 | 6,476 | 6,241 | 6,420 | 2,453,300 | 6,420 |
| 2024-09-13 | 6,400 | 6,440 | 6,219 | 6,356 | 2,145,500 | 6,356 |
| 2024-09-12 | 6,366 | 6,459 | 6,101 | 6,397 | 3,740,500 | 6,397 |
| 2024-09-11 | 6,240 | 6,323 | 6,113 | 6,193 | 2,636,600 | 6,193 |
| 2024-09-10 | 6,050 | 6,242 | 5,980 | 6,202 | 1,686,300 | 6,202 |
| 2024-09-09 | 5,784 | 6,069 | 5,770 | 6,047 | 1,579,700 | 6,047 |
| 2024-09-06 | 6,011 | 6,200 | 5,961 | 5,984 | 1,403,100 | 5,984 |
| 2024-09-05 | 5,785 | 6,068 | 5,780 | 5,990 | 1,373,300 | 5,990 |
| 2024-09-04 | 5,970 | 6,095 | 5,890 | 5,920 | 2,066,700 | 5,920 |
| 2024-09-03 | 6,035 | 6,332 | 6,035 | 6,242 | 2,266,200 | 6,242 |
| 2024-09-02 | 6,089 | 6,090 | 5,902 | 6,006 | 1,418,500 | 6,006 |
| 2024-08-30 | 5,995 | 6,106 | 5,968 | 6,089 | 1,474,700 | 6,089 |
| 2024-08-29 | 6,078 | 6,170 | 6,040 | 6,067 | 1,397,200 | 6,067 |
| 2024-08-28 | 6,100 | 6,289 | 6,042 | 6,098 | 1,844,100 | 6,098 |
| 2024-08-27 | 6,075 | 6,173 | 5,936 | 6,162 | 1,894,300 | 6,162 |
| 2024-08-26 | 6,010 | 6,150 | 5,959 | 6,114 | 3,059,800 | 6,114 |
| 2024-08-23 | 5,814 | 5,839 | 5,715 | 5,832 | 2,459,000 | 5,832 |
| 2024-08-22 | 5,700 | 5,915 | 5,636 | 5,915 | 2,315,600 | 5,915 |
| 2024-08-21 | 5,660 | 5,705 | 5,522 | 5,588 | 1,900,200 | 5,588 |
| 2024-08-20 | 5,597 | 5,913 | 5,580 | 5,804 | 3,352,200 | 5,804 |
| 2024-08-19 | 5,395 | 5,574 | 5,241 | 5,480 | 2,402,900 | 5,480 |
| 2024-08-16 | 5,313 | 5,359 | 5,168 | 5,355 | 2,438,100 | 5,355 |
| 2024-08-15 | 5,200 | 5,302 | 5,170 | 5,213 | 1,518,700 | 5,213 |
| 2024-08-14 | 5,110 | 5,307 | 5,040 | 5,266 | 1,907,100 | 5,266 |
| 2024-08-13 | 5,058 | 5,130 | 4,961 | 5,037 | 2,346,500 | 5,037 |
| 2024-08-09 | 5,357 | 5,413 | 4,850 | 4,988 | 3,821,800 | 4,988 |
| 2024-08-08 | 5,003 | 5,299 | 4,958 | 5,102 | 2,416,000 | 5,102 |
| 2024-08-07 | 4,876 | 5,144 | 4,760 | 4,990 | 2,186,500 | 4,990 |
| 2024-08-06 | 4,874 | 5,046 | 4,818 | 5,046 | 2,678,400 | 5,046 |
| 2024-08-05 | 4,812 | 4,816 | 4,346 | 4,346 | 2,730,100 | 4,346 |
| 2024-08-02 | 5,676 | 5,711 | 5,306 | 5,346 | 2,237,700 | 5,346 |
| 2024-08-01 | 6,345 | 6,345 | 5,849 | 5,913 | 2,040,600 | 5,913 |
| 2024-07-31 | 6,255 | 6,428 | 6,198 | 6,425 | 1,596,800 | 6,425 |
| 2024-07-30 | 6,402 | 6,402 | 6,241 | 6,350 | 1,126,700 | 6,350 |
| 2024-07-29 | 6,320 | 6,409 | 6,261 | 6,405 | 1,278,600 | 6,405 |
| 2024-07-26 | 6,035 | 6,277 | 5,992 | 6,150 | 1,554,300 | 6,150 |
| 2024-07-25 | 6,085 | 6,146 | 6,000 | 6,088 | 1,757,500 | 6,088 |
| 2024-07-24 | 6,252 | 6,400 | 6,206 | 6,285 | 1,942,100 | 6,285 |
| 2024-07-23 | 6,571 | 6,749 | 6,217 | 6,320 | 4,728,000 | 6,320 |
| 2024-07-22 | 6,389 | 6,440 | 6,255 | 6,425 | 1,961,000 | 6,425 |
| 2024-07-19 | 6,170 | 6,375 | 6,150 | 6,374 | 2,926,200 | 6,374 |
| 2024-07-18 | 5,982 | 6,213 | 5,950 | 6,128 | 1,925,800 | 6,128 |
| 2024-07-17 | 5,920 | 6,086 | 5,898 | 6,080 | 2,545,300 | 6,080 |
| 2024-07-16 | 5,700 | 5,793 | 5,696 | 5,720 | 1,315,000 | 5,720 |
| 2024-07-12 | 5,547 | 5,801 | 5,535 | 5,680 | 2,901,800 | 5,680 |
| 2024-07-11 | 5,400 | 5,437 | 5,323 | 5,423 | 1,226,100 | 5,423 |
| 2024-07-10 | 5,260 | 5,307 | 5,197 | 5,255 | 639,600 | 5,255 |
| 2024-07-09 | 5,339 | 5,374 | 5,256 | 5,276 | 997,800 | 5,276 |
| 2024-07-08 | 5,280 | 5,360 | 5,226 | 5,325 | 1,138,200 | 5,325 |
| 2024-07-05 | 5,346 | 5,436 | 5,302 | 5,327 | 1,932,600 | 5,327 |
| 2024-07-04 | 5,080 | 5,150 | 5,079 | 5,146 | 754,300 | 5,146 |
| 2024-07-03 | 5,093 | 5,110 | 4,977 | 5,038 | 1,364,400 | 5,038 |
| 2024-07-02 | 5,039 | 5,099 | 4,975 | 5,089 | 1,181,100 | 5,089 |
| 2024-07-01 | 5,189 | 5,202 | 5,082 | 5,089 | 848,300 | 5,089 |
| 2024-06-28 | 5,170 | 5,179 | 5,103 | 5,117 | 1,088,800 | 5,117 |
| 2024-06-27 | 5,121 | 5,163 | 5,070 | 5,130 | 1,308,500 | 5,130 |
| 2024-06-26 | 5,226 | 5,235 | 5,176 | 5,235 | 978,700 | 5,235 |
| 2024-06-25 | 5,221 | 5,340 | 5,210 | 5,266 | 759,500 | 5,266 |
| 2024-06-24 | 5,183 | 5,221 | 5,117 | 5,194 | 768,800 | 5,194 |
| 2024-06-21 | 5,170 | 5,208 | 5,107 | 5,117 | 917,100 | 5,117 |
| 2024-06-20 | 5,156 | 5,170 | 5,045 | 5,141 | 1,342,600 | 5,141 |
| 2024-06-19 | 5,247 | 5,266 | 5,163 | 5,208 | 1,103,300 | 5,208 |
| 2024-06-18 | 5,381 | 5,402 | 5,243 | 5,269 | 932,700 | 5,269 |
| 2024-06-17 | 5,502 | 5,529 | 5,354 | 5,380 | 1,106,900 | 5,380 |
| 2024-06-14 | 5,383 | 5,585 | 5,368 | 5,585 | 1,416,800 | 5,585 |
| 2024-06-13 | 5,457 | 5,514 | 5,393 | 5,393 | 1,067,200 | 5,393 |
| 2024-06-12 | 5,405 | 5,458 | 5,323 | 5,323 | 834,800 | 5,323 |
| 2024-06-11 | 5,379 | 5,449 | 5,340 | 5,406 | 1,032,900 | 5,406 |
| 2024-06-10 | 5,434 | 5,483 | 5,353 | 5,400 | 1,067,400 | 5,400 |
| 2024-06-07 | 5,470 | 5,507 | 5,436 | 5,498 | 619,800 | 5,498 |
| 2024-06-06 | 5,562 | 5,599 | 5,441 | 5,506 | 1,015,300 | 5,506 |
| 2024-06-05 | 5,659 | 5,674 | 5,552 | 5,552 | 1,167,300 | 5,552 |
| 2024-06-04 | 5,370 | 5,631 | 5,351 | 5,621 | 1,439,800 | 5,621 |
| 2024-06-03 | 5,476 | 5,575 | 5,406 | 5,423 | 1,060,800 | 5,423 |
| 2024-05-31 | 5,324 | 5,443 | 5,297 | 5,426 | 1,194,600 | 5,426 |
| 2024-05-30 | 5,320 | 5,333 | 5,241 | 5,297 | 1,051,200 | 5,297 |
| 2024-05-29 | 5,481 | 5,486 | 5,333 | 5,347 | 1,220,500 | 5,347 |
| 2024-05-28 | 5,531 | 5,566 | 5,425 | 5,487 | 1,004,600 | 5,487 |
| 2024-05-27 | 5,663 | 5,663 | 5,497 | 5,523 | 1,161,100 | 5,523 |
| 2024-05-24 | 5,680 | 5,681 | 5,572 | 5,588 | 1,278,500 | 5,588 |
| 2024-05-23 | 5,701 | 5,735 | 5,606 | 5,728 | 1,299,000 | 5,728 |
| 2024-05-22 | 5,916 | 5,925 | 5,804 | 5,844 | 855,800 | 5,844 |
| 2024-05-21 | 6,000 | 6,055 | 5,920 | 5,954 | 1,102,100 | 5,954 |
| 2024-05-20 | 5,883 | 6,028 | 5,860 | 6,003 | 1,193,700 | 6,003 |
| 2024-05-17 | 5,788 | 5,909 | 5,750 | 5,905 | 1,585,000 | 5,905 |
| 2024-05-16 | 5,848 | 6,016 | 5,827 | 5,988 | 1,636,700 | 5,988 |
| 2024-05-15 | 5,822 | 5,839 | 5,732 | 5,752 | 1,118,100 | 5,752 |
| 2024-05-14 | 5,850 | 5,889 | 5,690 | 5,740 | 1,507,500 | 5,740 |
| 2024-05-13 | 5,835 | 5,941 | 5,759 | 5,892 | 1,473,500 | 5,892 |
| 2024-05-10 | 5,734 | 5,898 | 5,688 | 5,898 | 1,853,400 | 5,898 |
| 2024-05-09 | 5,621 | 5,720 | 5,566 | 5,652 | 1,301,900 | 5,652 |
| 2024-05-08 | 5,559 | 5,610 | 5,545 | 5,562 | 1,079,900 | 5,562 |
| 2024-05-07 | 5,400 | 5,633 | 5,400 | 5,633 | 2,088,800 | 5,633 |
| 2024-05-02 | 5,348 | 5,367 | 5,208 | 5,360 | 1,875,100 | 5,360 |
| 2024-05-01 | 5,204 | 5,398 | 5,133 | 5,359 | 3,842,700 | 5,359 |
| 2024-04-30 | 4,850 | 4,932 | 4,792 | 4,885 | 1,571,600 | 4,885 |
| 2024-04-26 | 4,745 | 4,749 | 4,652 | 4,737 | 774,200 | 4,737 |
| 2024-04-25 | 4,805 | 4,823 | 4,716 | 4,722 | 862,400 | 4,722 |
| 2024-04-24 | 4,762 | 4,832 | 4,722 | 4,819 | 1,371,200 | 4,819 |
| 2024-04-23 | 4,530 | 4,654 | 4,530 | 4,622 | 1,446,200 | 4,622 |
| 2024-04-22 | 4,452 | 4,514 | 4,405 | 4,508 | 1,394,400 | 4,508 |
| 2024-04-19 | 4,427 | 4,453 | 4,262 | 4,330 | 1,841,400 | 4,330 |
| 2024-04-18 | 4,493 | 4,504 | 4,389 | 4,492 | 1,267,700 | 4,492 |
| 2024-04-17 | 4,582 | 4,587 | 4,453 | 4,457 | 1,337,000 | 4,457 |
| 2024-04-16 | 4,732 | 4,757 | 4,587 | 4,607 | 1,613,500 | 4,607 |
| 2024-04-15 | 4,819 | 4,839 | 4,766 | 4,802 | 831,800 | 4,802 |
| 2024-04-12 | 4,792 | 4,896 | 4,761 | 4,834 | 1,177,000 | 4,834 |
| 2024-04-11 | 4,855 | 4,866 | 4,766 | 4,798 | 2,033,500 | 4,798 |
| 2024-04-10 | 5,009 | 5,053 | 4,966 | 4,995 | 764,500 | 4,995 |
| 2024-04-09 | 4,972 | 5,018 | 4,931 | 4,997 | 811,800 | 4,997 |
| 2024-04-08 | 4,934 | 5,040 | 4,913 | 4,959 | 982,700 | 4,959 |
| 2024-04-05 | 4,846 | 4,892 | 4,812 | 4,848 | 810,900 | 4,848 |
| 2024-04-04 | 4,868 | 4,905 | 4,825 | 4,896 | 764,200 | 4,896 |
| 2024-04-03 | 4,729 | 4,836 | 4,687 | 4,798 | 844,600 | 4,798 |
| 2024-04-02 | 4,850 | 4,888 | 4,738 | 4,795 | 935,600 | 4,795 |
| 2024-04-01 | 4,971 | 4,998 | 4,857 | 4,880 | 1,050,600 | 4,880 |
| 2024-03-29 | 4,782 | 4,979 | 4,782 | 4,914 | 1,526,800 | 4,914 |
| 2024-03-28 | 4,654 | 4,779 | 4,650 | 4,746 | 1,106,700 | 4,746 |
| 2024-03-27 | 4,560 | 4,662 | 4,549 | 4,643 | 855,700 | 4,643 |
| 2024-03-26 | 4,529 | 4,553 | 4,495 | 4,539 | 486,500 | 4,539 |
| 2024-03-25 | 4,600 | 4,608 | 4,520 | 4,529 | 609,400 | 4,529 |
| 2024-03-22 | 4,580 | 4,654 | 4,523 | 4,583 | 1,140,900 | 4,583 |
| 2024-03-21 | 4,560 | 4,584 | 4,487 | 4,530 | 1,568,700 | 4,530 |
| 2024-03-19 | 4,220 | 4,369 | 4,215 | 4,350 | 1,021,200 | 4,350 |
| 2024-03-18 | 4,170 | 4,217 | 4,152 | 4,212 | 612,300 | 4,212 |
| 2024-03-15 | 4,080 | 4,185 | 4,072 | 4,136 | 1,063,800 | 4,136 |
| 2024-03-14 | 4,125 | 4,191 | 4,103 | 4,191 | 569,200 | 4,191 |
| 2024-03-13 | 4,200 | 4,232 | 4,120 | 4,135 | 552,200 | 4,135 |
| 2024-03-12 | 4,160 | 4,188 | 4,094 | 4,188 | 774,200 | 4,188 |
| 2024-03-11 | 4,245 | 4,274 | 4,175 | 4,223 | 725,700 | 4,223 |
| 2024-03-08 | 4,290 | 4,358 | 4,242 | 4,333 | 926,600 | 4,333 |
| 2024-03-07 | 4,350 | 4,350 | 4,289 | 4,316 | 762,200 | 4,316 |
| 2024-03-06 | 4,265 | 4,350 | 4,253 | 4,324 | 782,000 | 4,324 |
| 2024-03-05 | 4,279 | 4,286 | 4,227 | 4,267 | 821,500 | 4,267 |
| 2024-03-04 | 4,375 | 4,390 | 4,297 | 4,315 | 916,600 | 4,315 |
| 2024-03-01 | 4,310 | 4,358 | 4,287 | 4,329 | 878,600 | 4,329 |
| 2024-02-29 | 4,228 | 4,294 | 4,210 | 4,279 | 856,100 | 4,279 |
| 2024-02-28 | 4,222 | 4,252 | 4,181 | 4,240 | 778,900 | 4,240 |
| 2024-02-27 | 4,279 | 4,304 | 4,214 | 4,219 | 923,100 | 4,219 |
| 2024-02-26 | 4,300 | 4,336 | 4,265 | 4,285 | 1,221,500 | 4,285 |
| 2024-02-22 | 4,130 | 4,237 | 4,127 | 4,218 | 1,096,200 | 4,218 |
| 2024-02-21 | 4,150 | 4,262 | 4,129 | 4,130 | 1,397,600 | 4,130 |
| 2024-02-20 | 4,095 | 4,102 | 4,060 | 4,083 | 821,500 | 4,083 |
| 2024-02-19 | 4,145 | 4,145 | 4,073 | 4,109 | 1,069,700 | 4,109 |
| 2024-02-16 | 4,069 | 4,182 | 4,045 | 4,152 | 1,931,200 | 4,152 |
| 2024-02-15 | 4,177 | 4,215 | 4,007 | 4,041 | 3,325,000 | 4,041 |
| 2024-02-14 | 4,168 | 4,189 | 4,132 | 4,168 | 1,354,300 | 4,168 |
| 2024-02-13 | 4,287 | 4,291 | 4,202 | 4,271 | 1,587,700 | 4,271 |
| 2024-02-09 | 4,245 | 4,282 | 4,231 | 4,242 | 1,080,300 | 4,242 |
| 2024-02-08 | 4,259 | 4,291 | 4,242 | 4,273 | 1,219,400 | 4,273 |
| 2024-02-07 | 4,251 | 4,339 | 4,247 | 4,329 | 1,018,700 | 4,329 |
| 2024-02-06 | 4,330 | 4,345 | 4,268 | 4,273 | 1,364,200 | 4,273 |
| 2024-02-05 | 4,412 | 4,414 | 4,366 | 4,400 | 798,800 | 4,400 |
| 2024-02-02 | 4,423 | 4,435 | 4,376 | 4,402 | 868,700 | 4,402 |
| 2024-02-01 | 4,312 | 4,418 | 4,292 | 4,353 | 1,020,900 | 4,353 |
| 2024-01-31 | 4,365 | 4,389 | 4,327 | 4,384 | 1,775,500 | 4,384 |
| 2024-01-30 | 4,352 | 4,399 | 4,351 | 4,366 | 713,500 | 4,366 |
| 2024-01-29 | 4,320 | 4,404 | 4,305 | 4,378 | 1,035,600 | 4,378 |
| 2024-01-26 | 4,408 | 4,439 | 4,307 | 4,323 | 1,364,600 | 4,323 |
| 2024-01-25 | 4,310 | 4,425 | 4,307 | 4,424 | 1,695,000 | 4,424 |
| 2024-01-24 | 4,382 | 4,423 | 4,288 | 4,314 | 4,233,400 | 4,314 |
| 2024-01-23 | 4,600 | 4,688 | 4,593 | 4,649 | 1,095,400 | 4,649 |
| 2024-01-22 | 4,539 | 4,592 | 4,502 | 4,591 | 791,200 | 4,591 |
| 2024-01-19 | 4,510 | 4,563 | 4,460 | 4,528 | 1,030,600 | 4,528 |
| 2024-01-18 | 4,494 | 4,524 | 4,445 | 4,484 | 809,000 | 4,484 |
| 2024-01-17 | 4,630 | 4,647 | 4,508 | 4,509 | 1,278,900 | 4,509 |
| 2024-01-16 | 4,605 | 4,641 | 4,567 | 4,606 | 922,900 | 4,606 |
| 2024-01-15 | 4,510 | 4,677 | 4,502 | 4,644 | 1,241,400 | 4,644 |
| 2024-01-12 | 4,403 | 4,500 | 4,369 | 4,500 | 1,867,600 | 4,500 |
| 2024-01-11 | 4,388 | 4,417 | 4,356 | 4,361 | 1,082,800 | 4,361 |
| 2024-01-10 | 4,277 | 4,320 | 4,252 | 4,318 | 886,800 | 4,318 |
| 2024-01-09 | 4,208 | 4,259 | 4,178 | 4,258 | 1,062,100 | 4,258 |
| 2024-01-05 | 4,124 | 4,172 | 4,086 | 4,164 | 1,324,900 | 4,164 |
| 2024-01-04 | 4,151 | 4,154 | 4,088 | 4,138 | 1,450,000 | 4,138 |
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
