1911 住友林業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 697 | 717 | 697 | 713 | 6,900 | 713 |
| 2008-12-29 | 718 | 718 | 706 | 715 | 17,500 | 715 |
| 2008-12-26 | 694 | 699 | 692 | 698 | 2,800 | 698 |
| 2008-12-25 | 705 | 705 | 683 | 686 | 4,900 | 686 |
| 2008-12-24 | 689 | 700 | 689 | 695 | 15,300 | 695 |
| 2008-12-22 | 667 | 702 | 667 | 699 | 17,400 | 699 |
| 2008-12-19 | 698 | 698 | 665 | 666 | 72,900 | 666 |
| 2008-12-18 | 667 | 697 | 667 | 693 | 44,300 | 693 |
| 2008-12-17 | 677 | 677 | 655 | 677 | 22,400 | 677 |
| 2008-12-16 | 658 | 688 | 658 | 688 | 10,000 | 688 |
| 2008-12-15 | 678 | 698 | 676 | 698 | 28,000 | 698 |
| 2008-12-12 | 656 | 675 | 652 | 668 | 152,100 | 668 |
| 2008-12-11 | 649 | 665 | 640 | 665 | 45,300 | 665 |
| 2008-12-10 | 658 | 665 | 648 | 663 | 130,600 | 663 |
| 2008-12-09 | 642 | 648 | 635 | 648 | 21,900 | 648 |
| 2008-12-08 | 587 | 634 | 587 | 634 | 9,000 | 634 |
| 2008-12-05 | 593 | 610 | 577 | 597 | 21,200 | 597 |
| 2008-12-04 | 556 | 586 | 556 | 583 | 46,800 | 583 |
| 2008-12-03 | 554 | 563 | 544 | 563 | 55,500 | 563 |
| 2008-12-02 | 538 | 557 | 538 | 548 | 44,600 | 548 |
| 2008-12-01 | 625 | 627 | 598 | 598 | 13,200 | 598 |
| 2008-11-28 | 632 | 633 | 608 | 625 | 33,300 | 625 |
| 2008-11-27 | 631 | 642 | 630 | 640 | 27,400 | 640 |
| 2008-11-26 | 644 | 652 | 627 | 635 | 33,900 | 635 |
| 2008-11-25 | 634 | 654 | 625 | 654 | 22,600 | 654 |
| 2008-11-21 | 588 | 624 | 575 | 624 | 24,900 | 624 |
| 2008-11-20 | 612 | 615 | 598 | 598 | 45,300 | 598 |
| 2008-11-19 | 593 | 615 | 593 | 614 | 19,900 | 614 |
| 2008-11-18 | 593 | 606 | 585 | 599 | 10,500 | 599 |
| 2008-11-17 | 598 | 608 | 586 | 586 | 5,600 | 586 |
| 2008-11-14 | 624 | 630 | 575 | 579 | 10,100 | 579 |
| 2008-11-13 | 571 | 604 | 562 | 604 | 14,000 | 604 |
| 2008-11-12 | 581 | 615 | 581 | 591 | 7,600 | 591 |
| 2008-11-11 | 601 | 619 | 595 | 606 | 20,900 | 606 |
| 2008-11-10 | 607 | 612 | 594 | 611 | 37,500 | 611 |
| 2008-11-07 | 547 | 581 | 545 | 577 | 33,000 | 577 |
| 2008-11-06 | 655 | 655 | 607 | 607 | 31,300 | 607 |
| 2008-11-05 | 694 | 694 | 655 | 685 | 28,700 | 685 |
| 2008-11-04 | 635 | 669 | 610 | 664 | 23,100 | 664 |
| 2008-10-31 | 680 | 707 | 667 | 685 | 10,500 | 685 |
| 2008-10-30 | 659 | 704 | 648 | 704 | 47,700 | 704 |
| 2008-10-29 | 625 | 629 | 580 | 619 | 15,500 | 619 |
| 2008-10-28 | 541 | 605 | 541 | 605 | 15,700 | 605 |
| 2008-10-27 | 553 | 567 | 523 | 549 | 10,100 | 549 |
| 2008-10-24 | 565 | 596 | 565 | 593 | 6,600 | 593 |
| 2008-10-23 | 560 | 587 | 560 | 585 | 10,500 | 585 |
| 2008-10-22 | 597 | 604 | 587 | 590 | 14,200 | 590 |
| 2008-10-21 | 596 | 599 | 590 | 597 | 16,000 | 597 |
| 2008-10-20 | 580 | 585 | 565 | 582 | 49,800 | 582 |
| 2008-10-17 | 541 | 552 | 511 | 550 | 24,500 | 550 |
| 2008-10-16 | 551 | 554 | 515 | 521 | 13,000 | 521 |
| 2008-10-15 | 591 | 591 | 557 | 571 | 6,100 | 571 |
| 2008-10-14 | 619 | 630 | 600 | 621 | 28,200 | 621 |
| 2008-10-10 | 508 | 559 | 500 | 559 | 18,900 | 559 |
| 2008-10-09 | 527 | 563 | 526 | 552 | 22,700 | 552 |
| 2008-10-08 | 590 | 590 | 530 | 533 | 14,500 | 533 |
| 2008-10-07 | 614 | 614 | 573 | 596 | 15,900 | 596 |
| 2008-10-06 | 615 | 630 | 613 | 625 | 18,000 | 625 |
| 2008-10-03 | 620 | 633 | 608 | 625 | 19,600 | 625 |
| 2008-10-02 | 610 | 627 | 610 | 617 | 2,600 | 617 |
| 2008-10-01 | 605 | 622 | 580 | 604 | 28,300 | 604 |
| 2008-09-30 | 612 | 617 | 582 | 602 | 18,000 | 602 |
| 2008-09-29 | 662 | 662 | 631 | 633 | 9,800 | 633 |
| 2008-09-26 | 668 | 668 | 650 | 662 | 37,800 | 662 |
| 2008-09-25 | 653 | 661 | 637 | 641 | 7,000 | 641 |
| 2008-09-24 | 659 | 661 | 649 | 659 | 7,000 | 659 |
| 2008-09-22 | 673 | 674 | 629 | 649 | 11,500 | 649 |
| 2008-09-19 | 607 | 635 | 605 | 635 | 91,100 | 635 |
| 2008-09-18 | 599 | 600 | 582 | 587 | 24,500 | 587 |
| 2008-09-17 | 640 | 642 | 615 | 642 | 24,900 | 642 |
| 2008-09-16 | 656 | 656 | 620 | 630 | 34,000 | 630 |
| 2008-09-12 | 670 | 691 | 670 | 676 | 165,100 | 676 |
| 2008-09-11 | 671 | 671 | 660 | 660 | 42,600 | 660 |
| 2008-09-10 | 687 | 687 | 668 | 675 | 70,400 | 675 |
| 2008-09-09 | 738 | 744 | 713 | 717 | 20,000 | 717 |
| 2008-09-08 | 741 | 755 | 731 | 755 | 21,500 | 755 |
| 2008-09-05 | 689 | 713 | 689 | 701 | 35,400 | 701 |
| 2008-09-04 | 725 | 732 | 719 | 719 | 10,000 | 719 |
| 2008-09-03 | 732 | 751 | 726 | 729 | 17,200 | 729 |
| 2008-09-02 | 755 | 758 | 722 | 723 | 16,900 | 723 |
| 2008-09-01 | 749 | 776 | 749 | 762 | 31,600 | 762 |
| 2008-08-29 | 760 | 783 | 760 | 778 | 42,900 | 778 |
| 2008-08-28 | 768 | 768 | 730 | 750 | 15,800 | 750 |
| 2008-08-27 | 738 | 758 | 738 | 758 | 3,900 | 758 |
| 2008-08-26 | 736 | 765 | 735 | 748 | 14,000 | 748 |
| 2008-08-25 | 779 | 779 | 765 | 767 | 19,100 | 767 |
| 2008-08-22 | 740 | 749 | 738 | 749 | 5,100 | 749 |
| 2008-08-21 | 740 | 740 | 725 | 740 | 8,200 | 740 |
| 2008-08-20 | 740 | 750 | 720 | 739 | 39,600 | 739 |
| 2008-08-19 | 710 | 745 | 710 | 730 | 27,300 | 730 |
| 2008-08-18 | 719 | 757 | 712 | 740 | 14,700 | 740 |
| 2008-08-15 | 711 | 728 | 711 | 724 | 13,200 | 724 |
| 2008-08-14 | 725 | 728 | 691 | 701 | 23,400 | 701 |
| 2008-08-13 | 730 | 736 | 726 | 728 | 9,800 | 728 |
| 2008-08-12 | 779 | 779 | 734 | 734 | 9,500 | 734 |
| 2008-08-11 | 750 | 780 | 750 | 777 | 8,700 | 777 |
| 2008-08-08 | 726 | 773 | 726 | 760 | 14,800 | 760 |
| 2008-08-07 | 792 | 792 | 729 | 741 | 19,300 | 741 |
| 2008-08-06 | 817 | 817 | 782 | 783 | 17,100 | 783 |
| 2008-08-05 | 823 | 823 | 779 | 787 | 21,400 | 787 |
| 2008-08-04 | 829 | 854 | 829 | 836 | 14,800 | 836 |
| 2008-08-01 | 838 | 847 | 831 | 839 | 24,000 | 839 |
| 2008-07-31 | 866 | 873 | 836 | 872 | 18,800 | 872 |
| 2008-07-30 | 844 | 861 | 839 | 856 | 7,200 | 856 |
| 2008-07-29 | 853 | 855 | 835 | 844 | 13,600 | 844 |
| 2008-07-28 | 900 | 903 | 857 | 873 | 8,900 | 873 |
| 2008-07-25 | 880 | 895 | 872 | 895 | 14,600 | 895 |
| 2008-07-24 | 874 | 890 | 874 | 890 | 9,400 | 890 |
| 2008-07-23 | 855 | 870 | 855 | 865 | 11,100 | 865 |
| 2008-07-22 | 853 | 853 | 835 | 848 | 8,400 | 848 |
| 2008-07-18 | 849 | 850 | 829 | 833 | 86,600 | 833 |
| 2008-07-17 | 838 | 848 | 830 | 839 | 9,600 | 839 |
| 2008-07-16 | 849 | 849 | 827 | 828 | 4,000 | 828 |
| 2008-07-15 | 873 | 873 | 841 | 853 | 10,600 | 853 |
| 2008-07-14 | 839 | 870 | 839 | 868 | 4,900 | 868 |
| 2008-07-11 | 820 | 855 | 814 | 849 | 38,500 | 849 |
| 2008-07-10 | 809 | 845 | 805 | 844 | 9,200 | 844 |
| 2008-07-09 | 845 | 845 | 815 | 818 | 5,500 | 818 |
| 2008-07-08 | 843 | 843 | 809 | 815 | 12,000 | 815 |
| 2008-07-07 | 842 | 843 | 830 | 843 | 3,200 | 843 |
| 2008-07-04 | 846 | 846 | 829 | 841 | 17,300 | 841 |
| 2008-07-03 | 851 | 855 | 846 | 848 | 10,900 | 848 |
| 2008-07-02 | 841 | 849 | 831 | 846 | 5,800 | 846 |
| 2008-07-01 | 889 | 889 | 850 | 851 | 11,300 | 851 |
| 2008-06-30 | 858 | 884 | 858 | 869 | 7,100 | 869 |
| 2008-06-27 | 841 | 856 | 831 | 848 | 26,500 | 848 |
| 2008-06-26 | 879 | 880 | 870 | 876 | 10,200 | 876 |
| 2008-06-25 | 873 | 880 | 848 | 875 | 20,200 | 875 |
| 2008-06-24 | 890 | 890 | 863 | 871 | 6,800 | 871 |
| 2008-06-23 | 876 | 896 | 852 | 880 | 13,000 | 880 |
| 2008-06-20 | 912 | 912 | 877 | 877 | 121,200 | 877 |
| 2008-06-19 | 910 | 910 | 877 | 882 | 31,300 | 882 |
| 2008-06-18 | 917 | 925 | 913 | 913 | 14,600 | 913 |
| 2008-06-17 | 918 | 927 | 910 | 913 | 19,100 | 913 |
| 2008-06-16 | 940 | 943 | 910 | 928 | 13,600 | 928 |
| 2008-06-13 | 904 | 925 | 901 | 910 | 183,200 | 910 |
| 2008-06-12 | 871 | 894 | 862 | 875 | 92,600 | 875 |
| 2008-06-11 | 860 | 909 | 860 | 901 | 53,400 | 901 |
| 2008-06-10 | 848 | 858 | 821 | 846 | 29,700 | 846 |
| 2008-06-09 | 839 | 863 | 831 | 848 | 34,700 | 848 |
| 2008-06-06 | 876 | 896 | 860 | 869 | 22,900 | 869 |
| 2008-06-05 | 875 | 877 | 868 | 870 | 8,400 | 870 |
| 2008-06-04 | 840 | 876 | 840 | 875 | 31,400 | 875 |
| 2008-06-03 | 847 | 857 | 833 | 856 | 25,400 | 856 |
| 2008-06-02 | 884 | 894 | 855 | 859 | 11,800 | 859 |
| 2008-05-30 | 838 | 864 | 838 | 864 | 17,900 | 864 |
| 2008-05-29 | 825 | 835 | 820 | 820 | 12,000 | 820 |
| 2008-05-28 | 800 | 811 | 798 | 809 | 12,900 | 809 |
| 2008-05-27 | 810 | 812 | 799 | 801 | 8,200 | 801 |
| 2008-05-26 | 810 | 810 | 793 | 793 | 6,800 | 793 |
| 2008-05-23 | 810 | 824 | 810 | 812 | 11,700 | 812 |
| 2008-05-22 | 775 | 810 | 765 | 806 | 19,600 | 806 |
| 2008-05-21 | 787 | 807 | 760 | 773 | 31,300 | 773 |
| 2008-05-20 | 791 | 807 | 779 | 787 | 47,600 | 787 |
| 2008-05-19 | 807 | 807 | 783 | 787 | 29,600 | 787 |
| 2008-05-16 | 812 | 817 | 799 | 803 | 17,800 | 803 |
| 2008-05-15 | 811 | 824 | 808 | 814 | 11,000 | 814 |
| 2008-05-14 | 811 | 821 | 800 | 810 | 8,800 | 810 |
| 2008-05-13 | 817 | 818 | 798 | 814 | 8,800 | 814 |
| 2008-05-12 | 792 | 820 | 792 | 815 | 8,800 | 815 |
| 2008-05-09 | 848 | 852 | 825 | 841 | 28,900 | 841 |
| 2008-05-08 | 763 | 825 | 760 | 818 | 39,300 | 818 |
| 2008-05-07 | 768 | 778 | 755 | 764 | 19,100 | 764 |
| 2008-05-02 | 763 | 778 | 753 | 778 | 47,700 | 778 |
| 2008-05-01 | 716 | 740 | 716 | 733 | 18,900 | 733 |
| 2008-04-30 | 700 | 741 | 700 | 725 | 37,800 | 725 |
| 2008-04-28 | 700 | 710 | 690 | 710 | 38,200 | 710 |
| 2008-04-25 | 673 | 690 | 672 | 690 | 17,900 | 690 |
| 2008-04-24 | 655 | 664 | 655 | 663 | 25,200 | 663 |
| 2008-04-23 | 645 | 666 | 645 | 659 | 8,300 | 659 |
| 2008-04-22 | 657 | 657 | 649 | 649 | 37,700 | 649 |
| 2008-04-21 | 673 | 675 | 650 | 658 | 108,200 | 658 |
| 2008-04-18 | 663 | 669 | 653 | 667 | 92,500 | 667 |
| 2008-04-17 | 650 | 700 | 650 | 693 | 23,900 | 693 |
| 2008-04-16 | 663 | 684 | 663 | 680 | 6,500 | 680 |
| 2008-04-15 | 675 | 675 | 660 | 673 | 7,000 | 673 |
| 2008-04-14 | 668 | 680 | 667 | 675 | 15,100 | 675 |
| 2008-04-11 | 671 | 698 | 668 | 698 | 24,400 | 698 |
| 2008-04-10 | 690 | 690 | 661 | 661 | 5,600 | 661 |
| 2008-04-09 | 708 | 708 | 677 | 685 | 5,700 | 685 |
| 2008-04-08 | 698 | 714 | 697 | 699 | 9,700 | 699 |
| 2008-04-07 | 693 | 708 | 693 | 708 | 7,100 | 708 |
| 2008-04-04 | 708 | 708 | 688 | 694 | 13,700 | 694 |
| 2008-04-03 | 690 | 713 | 690 | 710 | 12,400 | 710 |
| 2008-04-02 | 679 | 688 | 669 | 682 | 31,100 | 682 |
| 2008-04-01 | 689 | 699 | 663 | 669 | 34,700 | 669 |
| 2008-03-31 | 676 | 696 | 676 | 692 | 1,300 | 692 |
| 2008-03-28 | 674 | 692 | 674 | 685 | 12,100 | 685 |
| 2008-03-27 | 680 | 692 | 680 | 684 | 11,600 | 684 |
| 2008-03-26 | 681 | 689 | 680 | 685 | 2,600 | 685 |
| 2008-03-25 | 727 | 727 | 690 | 691 | 11,700 | 691 |
| 2008-03-24 | 680 | 707 | 680 | 707 | 3,800 | 707 |
| 2008-03-21 | 677 | 699 | 676 | 690 | 13,500 | 690 |
| 2008-03-19 | 693 | 693 | 665 | 667 | 57,800 | 667 |
| 2008-03-18 | 650 | 681 | 650 | 663 | 8,600 | 663 |
| 2008-03-17 | 669 | 669 | 640 | 641 | 15,700 | 641 |
| 2008-03-14 | 674 | 688 | 650 | 659 | 255,000 | 659 |
| 2008-03-13 | 720 | 726 | 670 | 673 | 55,300 | 673 |
| 2008-03-12 | 766 | 834 | 751 | 756 | 8,800 | 756 |
| 2008-03-11 | 757 | 757 | 723 | 734 | 9,400 | 734 |
| 2008-03-10 | 738 | 738 | 710 | 727 | 24,900 | 727 |
| 2008-03-07 | 749 | 755 | 728 | 729 | 16,900 | 729 |
| 2008-03-06 | 765 | 775 | 765 | 771 | 5,200 | 771 |
| 2008-03-05 | 774 | 782 | 754 | 763 | 16,300 | 763 |
| 2008-03-04 | 788 | 788 | 770 | 771 | 20,800 | 771 |
| 2008-03-03 | 803 | 810 | 786 | 786 | 42,200 | 786 |
| 2008-02-29 | 814 | 828 | 808 | 813 | 16,500 | 813 |
| 2008-02-28 | 826 | 826 | 805 | 819 | 18,900 | 819 |
| 2008-02-27 | 815 | 823 | 807 | 817 | 24,700 | 817 |
| 2008-02-26 | 815 | 816 | 783 | 795 | 19,700 | 795 |
| 2008-02-25 | 801 | 814 | 791 | 804 | 33,600 | 804 |
| 2008-02-22 | 814 | 815 | 787 | 791 | 20,200 | 791 |
| 2008-02-21 | 817 | 817 | 793 | 806 | 21,900 | 806 |
| 2008-02-20 | 790 | 820 | 780 | 788 | 95,300 | 788 |
| 2008-02-19 | 743 | 753 | 735 | 743 | 22,400 | 743 |
| 2008-02-18 | 741 | 761 | 740 | 747 | 27,900 | 747 |
| 2008-02-15 | 709 | 739 | 709 | 731 | 43,500 | 731 |
| 2008-02-14 | 680 | 706 | 680 | 699 | 25,800 | 699 |
| 2008-02-13 | 716 | 716 | 680 | 680 | 32,400 | 680 |
| 2008-02-12 | 701 | 713 | 701 | 706 | 19,300 | 706 |
| 2008-02-08 | 715 | 733 | 715 | 731 | 11,900 | 731 |
| 2008-02-07 | 711 | 730 | 695 | 715 | 41,000 | 715 |
| 2008-02-06 | 735 | 744 | 711 | 711 | 79,800 | 711 |
| 2008-02-05 | 770 | 780 | 766 | 775 | 14,800 | 775 |
| 2008-02-04 | 778 | 795 | 771 | 787 | 32,300 | 787 |
| 2008-02-01 | 790 | 810 | 765 | 768 | 47,200 | 768 |
| 2008-01-31 | 770 | 783 | 767 | 783 | 38,000 | 783 |
| 2008-01-30 | 795 | 804 | 758 | 766 | 39,000 | 766 |
| 2008-01-29 | 805 | 805 | 760 | 785 | 15,000 | 785 |
| 2008-01-28 | 794 | 800 | 770 | 775 | 49,000 | 775 |
| 2008-01-25 | 793 | 793 | 784 | 784 | 5,000 | 784 |
| 2008-01-24 | 780 | 800 | 780 | 793 | 14,000 | 793 |
| 2008-01-23 | 770 | 780 | 766 | 780 | 107,000 | 780 |
| 2008-01-22 | 760 | 778 | 730 | 737 | 32,000 | 737 |
| 2008-01-21 | 777 | 800 | 777 | 790 | 38,000 | 790 |
| 2008-01-18 | 757 | 807 | 757 | 807 | 87,000 | 807 |
| 2008-01-17 | 755 | 760 | 734 | 757 | 64,000 | 757 |
| 2008-01-16 | 744 | 771 | 744 | 755 | 37,000 | 755 |
| 2008-01-15 | 790 | 790 | 747 | 751 | 40,000 | 751 |
| 2008-01-11 | 813 | 823 | 781 | 781 | 44,000 | 781 |
| 2008-01-10 | 814 | 820 | 802 | 804 | 23,000 | 804 |
| 2008-01-09 | 780 | 824 | 780 | 824 | 79,000 | 824 |
| 2008-01-08 | 770 | 788 | 770 | 784 | 38,000 | 784 |
| 2008-01-07 | 772 | 778 | 758 | 770 | 41,000 | 770 |
| 2008-01-04 | 815 | 815 | 776 | 779 | 93,000 | 779 |
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