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 |
---|---|---|---|---|---|---|
2025-02-12 | 5,051 | 5,103 | 5,023 | 5,054 | 1,012,200 | 5,054 |
2025-02-10 | 5,120 | 5,122 | 5,065 | 5,091 | 822,400 | 5,091 |
2025-02-07 | 5,235 | 5,306 | 5,178 | 5,185 | 677,600 | 5,185 |
2025-02-06 | 5,169 | 5,244 | 5,163 | 5,235 | 659,600 | 5,235 |
2025-02-05 | 5,192 | 5,238 | 5,124 | 5,148 | 1,068,700 | 5,148 |
2025-02-04 | 5,137 | 5,170 | 5,110 | 5,131 | 1,032,100 | 5,131 |
2025-02-03 | 5,218 | 5,228 | 5,116 | 5,143 | 1,417,200 | 5,143 |
2025-01-31 | 5,425 | 5,459 | 5,351 | 5,360 | 930,800 | 5,360 |
2025-01-30 | 5,334 | 5,384 | 5,323 | 5,356 | 822,600 | 5,356 |
2025-01-29 | 5,417 | 5,429 | 5,348 | 5,384 | 1,221,400 | 5,384 |
2025-01-28 | 5,400 | 5,524 | 5,365 | 5,441 | 1,705,700 | 5,441 |
2025-01-27 | 5,328 | 5,346 | 5,285 | 5,334 | 777,100 | 5,334 |
2025-01-24 | 5,200 | 5,334 | 5,190 | 5,280 | 1,415,000 | 5,280 |
2025-01-23 | 5,307 | 5,325 | 5,161 | 5,161 | 1,609,100 | 5,161 |
2025-01-22 | 5,436 | 5,436 | 5,248 | 5,302 | 2,130,100 | 5,302 |
2025-01-21 | 5,319 | 5,465 | 5,263 | 5,454 | 1,956,800 | 5,454 |
2025-01-20 | 5,357 | 5,515 | 5,272 | 5,273 | 1,945,500 | 5,273 |
2025-01-17 | 5,171 | 5,333 | 5,145 | 5,304 | 2,031,200 | 5,304 |
2025-01-16 | 5,140 | 5,294 | 5,101 | 5,166 | 2,320,100 | 5,166 |
2025-01-15 | 5,154 | 5,154 | 4,970 | 4,970 | 1,129,900 | 4,970 |
2025-01-14 | 5,021 | 5,136 | 4,983 | 5,087 | 1,869,900 | 5,087 |
2025-01-10 | 5,034 | 5,060 | 4,951 | 4,951 | 1,410,500 | 4,951 |
2025-01-09 | 5,040 | 5,095 | 5,034 | 5,055 | 1,070,500 | 5,055 |
2025-01-08 | 5,141 | 5,156 | 5,034 | 5,040 | 1,582,100 | 5,040 |
2025-01-07 | 5,250 | 5,250 | 5,180 | 5,206 | 927,000 | 5,206 |
2025-01-06 | 5,355 | 5,366 | 5,231 | 5,238 | 1,083,600 | 5,238 |
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