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
2021-09-242,2572,2622,2272,243716,3002,243
2021-09-222,2122,2222,1892,192532,6002,192
2021-09-212,2132,2332,1852,212757,4002,212
2021-09-172,2662,3162,2572,2991,403,2002,299
2021-09-162,2602,2772,2402,2511,110,4002,251
2021-09-152,2942,2942,2292,232883,3002,232
2021-09-142,2712,2972,2652,295919,7002,295
2021-09-132,2612,2722,2452,263695,2002,263
2021-09-102,2122,2582,2082,2491,287,7002,249
2021-09-092,2102,2232,1802,193603,7002,193
2021-09-082,1822,2092,1652,2091,156,3002,209
2021-09-072,1942,2092,1712,185880,6002,185
2021-09-062,1802,1802,1412,175848,5002,175
2021-09-032,1292,1702,1192,168917,9002,168
2021-09-022,1502,1602,1222,136587,1002,136
2021-09-012,1462,1762,1372,1521,061,9002,152
2021-08-312,1022,1602,0852,1521,973,6002,152
2021-08-302,0452,0732,0392,0611,033,7002,061
2021-08-271,9802,0101,9802,010567,0002,010
2021-08-262,0452,0541,9961,997574,6001,997
2021-08-252,0222,0432,0132,042936,4002,042
2021-08-241,9942,0231,9852,0231,044,2002,023
2021-08-231,9772,0101,9742,000923,6002,000
2021-08-201,9732,0081,9421,947907,0001,947
2021-08-191,9882,0131,9741,999882,9001,999
2021-08-181,9501,9871,9501,972943,7001,972
2021-08-172,0092,0091,9591,959934,8001,959
2021-08-162,0452,0451,9972,0121,005,5002,012
2021-08-132,0712,0762,0422,044709,3002,044
2021-08-122,0872,1222,0712,076935,0002,076
2021-08-112,1032,1382,0582,0721,470,1002,072
2021-08-102,1102,1182,0762,088927,0002,088
2021-08-062,0632,0992,0612,098576,0002,098
2021-08-052,0862,1032,0592,063637,9002,063
2021-08-042,0912,0912,0642,081620,7002,081
2021-08-032,0952,1102,0762,110624,8002,110
2021-08-022,0842,1202,0762,116952,2002,116
2021-07-302,0442,0832,0372,0681,351,7002,068
2021-07-292,0552,0602,0132,0291,389,7002,029
2021-07-282,0782,0872,0532,057556,0002,057
2021-07-272,1112,1172,0882,094607,5002,094
2021-07-262,1342,1342,0862,106852,6002,106
2021-07-212,1052,1292,0852,0921,696,7002,092
2021-07-202,0092,0752,0072,0561,604,9002,056
2021-07-192,0802,0852,0252,0251,292,2002,025
2021-07-162,1122,1602,1052,1051,278,5002,105
2021-07-152,1352,1592,1142,1182,030,9002,118
2021-07-142,0602,1042,0522,1001,568,0002,100
2021-07-132,0482,0782,0472,0732,383,3002,073
2021-07-122,0012,0402,0012,0379,675,0002,037
2021-07-091,9831,9921,9521,9854,276,6001,985
2021-07-082,0262,0392,0022,0062,035,4002,006
2021-07-072,0202,0452,0062,0232,184,7002,023
2021-07-061,9992,0491,9952,0345,235,2002,034
2021-07-052,0342,0492,0022,0154,772,7002,015
2021-07-022,0412,0622,0232,0481,752,9002,048
2021-07-012,0292,0692,0252,0491,599,9002,049
2021-06-302,0552,0802,0342,0351,490,5002,035
2021-06-292,1032,1162,0452,0561,999,7002,056
2021-06-282,1502,1702,1312,1661,196,9002,166
2021-06-252,1602,1972,1532,1811,194,2002,181
2021-06-242,1082,1622,0842,1412,648,7002,141
2021-06-232,1502,1832,1452,158666,0002,158
2021-06-222,1352,1582,0832,1341,167,6002,134
2021-06-212,1552,1572,1052,106792,2002,106
2021-06-182,1742,1982,1582,185726,1002,185
2021-06-172,2032,2192,1562,166635,6002,166
2021-06-162,2382,2442,2002,202423,9002,202
2021-06-152,2102,2302,1952,218323,2002,218
2021-06-142,2252,2482,2152,222519,3002,222
2021-06-112,1932,2112,1792,206660,6002,206
2021-06-102,1612,1942,1542,185402,4002,185
2021-06-092,1752,1922,1642,169494,8002,169
2021-06-082,2042,2072,1702,188582,5002,188
2021-06-072,2202,2332,2062,221537,2002,221
2021-06-042,2202,2562,2112,240902,8002,240
2021-06-032,1702,2192,1502,196812,8002,196
2021-06-022,2562,2852,2102,219910,9002,219
2021-06-012,2322,2402,1932,212344,3002,212
2021-05-312,2492,2562,2112,216348,8002,216
2021-05-282,2132,2542,2072,248559,1002,248
2021-05-272,2182,2322,1682,177904,7002,177
2021-05-262,2712,2712,2132,228700,9002,228
2021-05-252,3132,3172,2672,285370,9002,285
2021-05-242,2752,3142,2752,291429,6002,291
2021-05-212,2332,2852,2332,285590,8002,285
2021-05-202,1842,2432,1742,233556,4002,233
2021-05-192,1932,2082,1682,1901,105,9002,190
2021-05-182,2172,2382,1902,228700,0002,228
2021-05-172,2472,2552,1962,235903,8002,235
2021-05-142,2022,2292,1732,224927,0002,224
2021-05-132,1922,2222,1652,1751,257,2002,175
2021-05-122,3512,3642,2042,2371,524,7002,237
2021-05-112,4302,4392,3872,398623,4002,398
2021-05-102,3752,4592,3402,4501,125,0002,450
2021-05-072,4202,4272,3332,3481,370,8002,348
2021-05-062,3302,4272,3212,3702,218,9002,370
2021-04-302,5002,5822,4902,5301,217,2002,530
2021-04-282,4962,5172,4652,489612,0002,489
2021-04-272,5302,5512,4752,475727,1002,475
2021-04-262,4902,5202,4652,515565,0002,515
2021-04-232,4132,4682,4012,446444,9002,446
2021-04-222,4902,5032,4132,430440,7002,430
2021-04-212,4402,4542,4082,442725,2002,442
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