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