1911 住友林業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,2941,2961,2871,29013,0001,290
2006-12-281,2991,2991,2811,28928,0001,289
2006-12-271,3001,3001,2931,29919,0001,299
2006-12-261,2941,3171,2901,30048,0001,300
2006-12-251,2801,2961,2801,29614,0001,296
2006-12-221,2801,2941,2801,29225,0001,292
2006-12-211,2861,2921,2851,28922,0001,289
2006-12-201,3011,3011,2851,29782,0001,297
2006-12-191,2911,2921,2611,26150,0001,261
2006-12-181,2991,2991,2881,28823,0001,288
2006-12-151,2991,2991,2821,28234,0001,282
2006-12-141,2831,2901,2831,28321,0001,283
2006-12-131,2671,2851,2611,26964,0001,269
2006-12-121,2821,2821,2641,266100,0001,266
2006-12-111,3211,3221,3131,32244,0001,322
2006-12-081,3501,3501,3211,321232,0001,321
2006-12-071,3461,3461,3231,34328,0001,343
2006-12-061,3041,3501,3041,34660,0001,346
2006-12-051,3401,3401,3011,30518,0001,305
2006-12-041,3201,3441,3101,34039,0001,340
2006-12-011,3291,3291,3051,32235,0001,322
2006-11-301,3081,3171,2961,31737,0001,317
2006-11-291,2751,3001,2751,30030,0001,300
2006-11-281,2491,2711,2451,27049,0001,270
2006-11-271,2381,2621,2381,25928,0001,259
2006-11-241,2711,2711,2531,25826,0001,258
2006-11-221,2201,2551,2041,25326,0001,253
2006-11-211,2121,2231,2081,21722,0001,217
2006-11-201,2401,2541,2151,21572,0001,215
2006-11-171,2541,2571,2411,24437,0001,244
2006-11-161,2541,2661,2421,24622,0001,246
2006-11-151,2621,2621,2471,25137,0001,251
2006-11-141,2561,2711,2561,26321,0001,263
2006-11-131,2641,2641,2351,23632,0001,236
2006-11-101,2771,2841,2631,27436,0001,274
2006-11-091,2841,3001,2711,27664,0001,276
2006-11-081,3141,3141,2651,26551,0001,265
2006-11-071,2821,2981,2821,29453,0001,294
2006-11-061,2951,2951,2601,27583,0001,275
2006-11-021,3241,3321,2961,31989,0001,319
2006-11-011,3361,3541,3341,344160,0001,344
2006-10-311,2901,2901,2661,27637,0001,276
2006-10-301,3001,3001,2631,28178,0001,281
2006-10-271,3211,3221,2931,31537,0001,315
2006-10-261,3071,3161,2951,31634,0001,316
2006-10-251,3371,3371,3101,31661,0001,316
2006-10-241,3541,3541,3351,33762,0001,337
2006-10-231,3171,3541,2971,34952,0001,349
2006-10-201,3201,3311,3191,31931,0001,319
2006-10-191,3311,3311,3061,31743,0001,317
2006-10-181,2951,3191,2951,30926,0001,309
2006-10-171,3101,3101,2971,30040,0001,300
2006-10-161,3491,3701,3251,33539,0001,335
2006-10-131,2741,3241,2741,316119,0001,316
2006-10-121,2611,2611,2451,24521,0001,245
2006-10-111,2801,2891,2311,26157,0001,261
2006-10-101,2521,3071,2521,29847,0001,298
2006-10-061,2471,2801,2471,27272,0001,272
2006-10-051,2211,2491,2211,24761,0001,247
2006-10-041,2131,2131,1991,20566,0001,205
2006-10-031,2321,2321,2071,21036,0001,210
2006-10-021,2351,2421,2321,23240,0001,232
2006-09-291,2151,2401,2151,23541,0001,235
2006-09-281,1951,2121,1931,2125,0001,212
2006-09-271,2061,2061,1971,20632,0001,206
2006-09-261,1871,2141,1871,20643,0001,206
2006-09-251,1801,2231,1801,21370,0001,213
2006-09-221,1501,1511,1431,14440,0001,144
2006-09-211,1601,1601,1511,15316,0001,153
2006-09-201,1501,1501,1411,14132,0001,141
2006-09-191,1451,1651,1421,14634,0001,146
2006-09-151,1451,1501,1401,14527,0001,145
2006-09-141,1501,1501,1301,15027,0001,150
2006-09-131,1611,1661,1561,15620,0001,156
2006-09-121,1461,1581,1441,14627,0001,146
2006-09-111,1311,1511,1311,13834,0001,138
2006-09-081,1191,1341,1191,131215,0001,131
2006-09-071,1401,1401,1211,12119,0001,121
2006-09-061,1331,1411,1321,13249,0001,132
2006-09-051,1151,1221,1151,12110,0001,121
2006-09-041,1211,1291,1191,11911,0001,119
2006-09-011,1211,1261,1181,1189,0001,118
2006-08-311,1001,1181,1001,11022,0001,110
2006-08-301,0931,1291,0901,09730,0001,097
2006-08-291,0931,0931,0881,09115,0001,091
2006-08-281,1061,1061,0861,09117,0001,091
2006-08-251,1191,1241,1061,10630,0001,106
2006-08-241,1401,1401,1101,11936,0001,119
2006-08-231,1661,1661,1471,15721,0001,157
2006-08-221,1661,1721,1601,16914,0001,169
2006-08-211,1531,1701,1531,16424,0001,164
2006-08-181,1491,1491,1301,14939,0001,149
2006-08-171,1501,1601,1201,12035,0001,120
2006-08-161,1541,1701,1491,15118,0001,151
2006-08-151,1161,1361,1161,13422,0001,134
2006-08-141,1021,1351,1021,13517,0001,135
2006-08-111,1361,1581,1301,13422,0001,134
2006-08-101,1291,1391,1291,13026,0001,130
2006-08-091,1011,1291,0981,12925,0001,129
2006-08-081,0941,0981,0941,0966,0001,096
2006-08-071,0891,1211,0811,08139,0001,081
2006-08-041,1231,1231,0901,10628,0001,106
2006-08-031,1211,1531,1211,149179,0001,149
2006-08-021,0741,1271,0741,10953,0001,109
2006-08-011,0531,0741,0531,0748,0001,074
2006-07-311,0821,0821,0501,06318,0001,063
2006-07-281,0621,0821,0621,06527,0001,065
2006-07-271,0081,0601,0081,04440,0001,044
2006-07-261,0081,0161,0061,00620,0001,006
2006-07-251,0061,0181,0061,01522,0001,015
2006-07-249941,0099941,00728,0001,007
2006-07-211,0271,0351,0201,03115,0001,031
2006-07-201,0471,0471,0271,04367,0001,043
2006-07-191,0191,01999299753,000997
2006-07-181,0501,0509771,02037,0001,020
2006-07-141,0921,0921,0551,05546,0001,055
2006-07-131,0851,0861,0731,07639,0001,076
2006-07-121,0961,1151,0931,10526,0001,105
2006-07-111,1041,1041,0721,08230,0001,082
2006-07-101,1041,1051,0961,10429,0001,104
2006-07-071,1471,1471,1301,13515,0001,135
2006-07-061,1651,1661,1321,14717,0001,147
2006-07-051,1701,1751,1611,16611,0001,166
2006-07-041,1771,1781,1671,17820,0001,178
2006-07-031,1771,1831,1661,16632,0001,166
2006-06-301,1871,1991,1831,19519,0001,195
2006-06-291,1501,1751,1501,16769,0001,167
2006-06-281,1351,1551,1301,14125,0001,141
2006-06-271,1281,1551,1101,15530,0001,155
2006-06-261,1251,1701,1251,14730,0001,147
2006-06-231,1141,1221,0931,12230,0001,122
2006-06-221,0731,0991,0731,09946,0001,099
2006-06-211,0791,0791,0651,07328,0001,073
2006-06-201,1161,1241,0801,088106,0001,088
2006-06-191,1111,1121,0921,09611,0001,096
2006-06-161,1051,1201,0881,11163,0001,111
2006-06-151,0691,0691,0551,06537,0001,065
2006-06-141,0491,0831,0421,04932,0001,049
2006-06-131,1111,1331,0881,08941,0001,089
2006-06-121,1171,1311,0991,13123,0001,131
2006-06-091,1311,1311,0971,117130,0001,117
2006-06-081,1561,1741,1451,14548,0001,145
2006-06-071,1721,1791,1401,14423,0001,144
2006-06-061,1461,1591,1441,15542,0001,155
2006-06-051,2001,2001,1641,18618,0001,186
2006-06-021,1951,2081,1611,20864,0001,208
2006-06-011,1901,1901,1781,18323,0001,183
2006-05-311,1501,1531,1271,15328,0001,153
2006-05-301,1521,1581,1511,15111,0001,151
2006-05-291,1721,1731,1571,15718,0001,157
2006-05-261,1851,1851,1421,15231,0001,152
2006-05-251,1271,1301,1221,12513,0001,125
2006-05-241,1001,1361,1001,12612,0001,126
2006-05-231,1301,1421,1021,10229,0001,102
2006-05-221,1851,1851,1481,14918,0001,149
2006-05-191,1991,1991,1761,18540,0001,185
2006-05-181,1381,2051,1111,18825,0001,188
2006-05-171,1601,1721,1421,16431,0001,164
2006-05-161,1551,2021,1551,19027,0001,190
2006-05-151,1871,1941,1711,19429,0001,194
2006-05-121,2061,2061,1761,18742,0001,187
2006-05-111,1851,2091,1851,20538,0001,205
2006-05-101,1901,2061,1661,18547,0001,185
2006-05-091,1951,2071,1951,20742,0001,207
2006-05-081,2011,2081,1941,19826,0001,198
2006-05-021,1841,1961,1811,18547,0001,185
2006-05-011,1661,1841,1661,17424,0001,174
2006-04-281,1741,1741,1481,16646,0001,166
2006-04-271,1591,1851,1521,16551,0001,165
2006-04-261,0951,1231,0951,11946,0001,119
2006-04-251,0961,1191,0891,09537,0001,095
2006-04-241,1261,1261,0821,08565,0001,085
2006-04-211,1551,1551,1061,13275,0001,132
2006-04-201,1521,1571,1401,14247,0001,142
2006-04-191,1731,1731,1251,132139,0001,132
2006-04-181,1641,1701,1501,17040,0001,170
2006-04-171,1811,1811,1611,16139,0001,161
2006-04-141,2101,2101,1601,18044,0001,180
2006-04-131,2051,2071,1831,19454,0001,194
2006-04-121,2231,2301,2061,20934,0001,209
2006-04-111,2691,2691,2021,23657,0001,236
2006-04-101,2761,2821,2411,27254,0001,272
2006-04-071,2831,2881,2671,28235,0001,282
2006-04-061,2541,2701,2541,26830,0001,268
2006-04-051,2601,2781,2441,24437,0001,244
2006-04-041,2431,2521,2391,25170,0001,251
2006-04-031,1881,2331,1871,22376,0001,223
2006-03-311,1911,1911,1761,18162,0001,181
2006-03-301,1781,1791,1581,17161,0001,171
2006-03-291,1301,1451,1301,14025,0001,140
2006-03-281,1581,1591,1451,14624,0001,146
2006-03-271,1751,1901,1481,15990,0001,159
2006-03-241,1031,1551,1031,15591,0001,155
2006-03-231,1201,1241,1021,10673,0001,106
2006-03-221,0871,1151,0721,11539,0001,115
2006-03-201,0861,0861,0701,07765,0001,077
2006-03-171,0811,0871,0801,08110,0001,081
2006-03-161,1001,1011,0801,08022,0001,080
2006-03-151,1091,1091,0821,10024,0001,100
2006-03-141,1191,1191,1081,11015,0001,110
2006-03-131,1171,1171,1031,10323,0001,103
2006-03-101,0851,1171,0851,097229,0001,097
2006-03-091,0311,1071,0271,09982,0001,099
2006-03-081,0531,0531,0101,02679,0001,026
2006-03-071,0741,0741,0531,05331,0001,053
2006-03-061,0951,0951,0411,07464,0001,074
2006-03-031,1201,1201,0951,09751,0001,097
2006-03-021,1591,1621,1161,116110,0001,116
2006-03-011,1851,1851,1501,15629,0001,156
2006-02-281,2111,2121,1861,18639,0001,186
2006-02-271,2301,2301,1881,19853,0001,198
2006-02-241,1981,2301,1851,22035,0001,220
2006-02-231,2131,2301,2131,21850,0001,218
2006-02-221,2101,2121,1901,19034,0001,190
2006-02-211,1461,2101,1421,21055,0001,210
2006-02-201,1811,1811,1461,15471,0001,154
2006-02-171,1931,2231,1771,180134,0001,180
2006-02-161,1661,1931,1661,19337,0001,193
2006-02-151,1601,1811,1601,17924,0001,179
2006-02-141,1521,1681,1151,15260,0001,152
2006-02-131,1821,1821,1501,15247,0001,152
2006-02-101,2191,2191,1781,18732,0001,187
2006-02-091,2181,2191,1961,20637,0001,206
2006-02-081,2271,2271,1801,18284,0001,182
2006-02-071,1751,2301,1671,222145,0001,222
2006-02-061,1721,1741,1541,155150,0001,155
2006-02-031,2051,2051,1481,164331,0001,164
2006-02-021,2351,2361,2141,214102,0001,214
2006-02-011,2791,2791,2151,226206,0001,226
2006-01-311,3561,3641,2911,29186,0001,291
2006-01-301,3451,3801,3351,34252,0001,342
2006-01-271,2851,3251,2851,32536,0001,325
2006-01-261,2741,2871,2741,27827,0001,278
2006-01-251,2921,2921,2561,27466,0001,274
2006-01-241,3251,3291,3091,30929,0001,309
2006-01-231,2861,2861,2641,27927,0001,279
2006-01-201,3451,3451,3051,31548,0001,315
2006-01-191,3101,3401,2961,33021,0001,330
2006-01-181,3691,3691,2591,32339,0001,323
2006-01-171,3701,4111,3301,36026,0001,360
2006-01-161,3491,4601,3291,418139,0001,418
2006-01-131,2241,2931,2241,28996,0001,289
2006-01-121,2131,2311,2131,23132,0001,231
2006-01-111,1991,2071,1991,20333,0001,203
2006-01-101,2001,2111,1921,19842,0001,198
2006-01-061,2001,2021,1821,20222,0001,202
2006-01-051,1911,2031,1831,20133,0001,201
2006-01-041,1531,1851,1511,18332,0001,183

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