1911 住友林業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 753 | 753 | 728 | 728 | 31,000 | 728 |
| 2009-12-29 | 739 | 752 | 738 | 752 | 10,700 | 752 |
| 2009-12-28 | 739 | 750 | 739 | 749 | 9,800 | 749 |
| 2009-12-25 | 745 | 745 | 731 | 739 | 11,600 | 739 |
| 2009-12-24 | 744 | 747 | 731 | 742 | 9,000 | 742 |
| 2009-12-22 | 734 | 736 | 732 | 734 | 4,300 | 734 |
| 2009-12-21 | 718 | 737 | 718 | 731 | 32,200 | 731 |
| 2009-12-18 | 729 | 729 | 708 | 718 | 99,000 | 718 |
| 2009-12-17 | 724 | 727 | 696 | 724 | 47,100 | 724 |
| 2009-12-16 | 745 | 745 | 721 | 730 | 37,900 | 730 |
| 2009-12-15 | 745 | 745 | 712 | 715 | 19,700 | 715 |
| 2009-12-14 | 718 | 735 | 706 | 735 | 15,900 | 735 |
| 2009-12-11 | 694 | 710 | 684 | 708 | 132,500 | 708 |
| 2009-12-10 | 719 | 729 | 685 | 687 | 100,700 | 687 |
| 2009-12-09 | 696 | 712 | 696 | 702 | 30,700 | 702 |
| 2009-12-08 | 694 | 697 | 684 | 694 | 13,800 | 694 |
| 2009-12-07 | 685 | 698 | 685 | 694 | 11,600 | 694 |
| 2009-12-04 | 679 | 685 | 668 | 683 | 17,000 | 683 |
| 2009-12-03 | 675 | 680 | 667 | 680 | 11,500 | 680 |
| 2009-12-02 | 657 | 661 | 655 | 660 | 34,100 | 660 |
| 2009-12-01 | 641 | 670 | 640 | 652 | 30,000 | 652 |
| 2009-11-30 | 623 | 640 | 614 | 640 | 18,000 | 640 |
| 2009-11-27 | 593 | 600 | 588 | 593 | 14,600 | 593 |
| 2009-11-26 | 603 | 603 | 597 | 603 | 10,000 | 603 |
| 2009-11-25 | 603 | 610 | 600 | 610 | 11,300 | 610 |
| 2009-11-24 | 629 | 639 | 606 | 610 | 20,500 | 610 |
| 2009-11-20 | 620 | 622 | 609 | 619 | 53,900 | 619 |
| 2009-11-19 | 611 | 616 | 604 | 614 | 22,400 | 614 |
| 2009-11-18 | 623 | 623 | 607 | 614 | 4,400 | 614 |
| 2009-11-17 | 637 | 647 | 616 | 622 | 14,900 | 622 |
| 2009-11-16 | 627 | 645 | 627 | 634 | 7,600 | 634 |
| 2009-11-13 | 626 | 630 | 610 | 625 | 24,900 | 625 |
| 2009-11-12 | 631 | 631 | 623 | 627 | 16,200 | 627 |
| 2009-11-11 | 658 | 658 | 634 | 634 | 3,000 | 634 |
| 2009-11-10 | 650 | 657 | 640 | 648 | 10,600 | 648 |
| 2009-11-09 | 670 | 670 | 652 | 652 | 11,000 | 652 |
| 2009-11-06 | 690 | 690 | 667 | 667 | 15,500 | 667 |
| 2009-11-05 | 678 | 682 | 673 | 680 | 23,300 | 680 |
| 2009-11-04 | 687 | 690 | 677 | 690 | 24,500 | 690 |
| 2009-11-02 | 690 | 703 | 686 | 703 | 26,700 | 703 |
| 2009-10-30 | 691 | 702 | 691 | 700 | 5,700 | 700 |
| 2009-10-29 | 688 | 691 | 684 | 684 | 17,500 | 684 |
| 2009-10-28 | 697 | 697 | 687 | 688 | 10,800 | 688 |
| 2009-10-27 | 698 | 704 | 685 | 687 | 16,300 | 687 |
| 2009-10-26 | 684 | 695 | 680 | 688 | 9,800 | 688 |
| 2009-10-23 | 680 | 685 | 674 | 674 | 20,600 | 674 |
| 2009-10-22 | 668 | 686 | 668 | 683 | 7,600 | 683 |
| 2009-10-21 | 676 | 680 | 676 | 678 | 14,600 | 678 |
| 2009-10-20 | 682 | 689 | 682 | 684 | 39,700 | 684 |
| 2009-10-19 | 664 | 675 | 664 | 673 | 39,200 | 673 |
| 2009-10-16 | 688 | 688 | 668 | 674 | 19,900 | 674 |
| 2009-10-15 | 706 | 706 | 677 | 678 | 14,600 | 678 |
| 2009-10-14 | 711 | 711 | 690 | 696 | 28,900 | 696 |
| 2009-10-13 | 694 | 711 | 694 | 711 | 7,600 | 711 |
| 2009-10-09 | 704 | 713 | 695 | 709 | 9,200 | 709 |
| 2009-10-08 | 702 | 704 | 697 | 697 | 3,700 | 697 |
| 2009-10-07 | 678 | 698 | 678 | 692 | 6,300 | 692 |
| 2009-10-06 | 691 | 700 | 674 | 677 | 5,100 | 677 |
| 2009-10-05 | 705 | 705 | 689 | 692 | 5,600 | 692 |
| 2009-10-02 | 700 | 709 | 690 | 709 | 11,400 | 709 |
| 2009-10-01 | 737 | 739 | 728 | 730 | 15,700 | 730 |
| 2009-09-30 | 733 | 748 | 733 | 747 | 2,500 | 747 |
| 2009-09-29 | 746 | 746 | 730 | 733 | 12,800 | 733 |
| 2009-09-28 | 750 | 750 | 741 | 746 | 19,200 | 746 |
| 2009-09-25 | 758 | 758 | 740 | 750 | 11,800 | 750 |
| 2009-09-24 | 766 | 766 | 748 | 759 | 19,100 | 759 |
| 2009-09-18 | 740 | 744 | 720 | 739 | 60,600 | 739 |
| 2009-09-17 | 720 | 730 | 720 | 730 | 22,700 | 730 |
| 2009-09-16 | 734 | 739 | 717 | 717 | 6,700 | 717 |
| 2009-09-15 | 732 | 737 | 722 | 727 | 5,900 | 727 |
| 2009-09-14 | 752 | 758 | 725 | 728 | 7,000 | 728 |
| 2009-09-11 | 765 | 766 | 746 | 750 | 130,500 | 750 |
| 2009-09-10 | 752 | 766 | 752 | 757 | 8,000 | 757 |
| 2009-09-09 | 740 | 749 | 740 | 742 | 9,800 | 742 |
| 2009-09-08 | 729 | 742 | 729 | 738 | 8,000 | 738 |
| 2009-09-07 | 751 | 751 | 732 | 733 | 5,700 | 733 |
| 2009-09-04 | 748 | 748 | 741 | 741 | 20,900 | 741 |
| 2009-09-03 | 752 | 761 | 749 | 749 | 14,700 | 749 |
| 2009-09-02 | 749 | 760 | 749 | 759 | 23,900 | 759 |
| 2009-09-01 | 773 | 780 | 771 | 779 | 4,900 | 779 |
| 2009-08-31 | 766 | 777 | 754 | 764 | 12,100 | 764 |
| 2009-08-28 | 775 | 777 | 765 | 768 | 6,100 | 768 |
| 2009-08-27 | 774 | 774 | 760 | 765 | 7,900 | 765 |
| 2009-08-26 | 768 | 779 | 765 | 769 | 3,700 | 769 |
| 2009-08-25 | 765 | 767 | 755 | 755 | 12,400 | 755 |
| 2009-08-24 | 783 | 783 | 768 | 768 | 22,500 | 768 |
| 2009-08-21 | 772 | 779 | 750 | 753 | 5,600 | 753 |
| 2009-08-20 | 754 | 779 | 754 | 777 | 36,600 | 777 |
| 2009-08-19 | 757 | 759 | 752 | 755 | 22,300 | 755 |
| 2009-08-18 | 750 | 762 | 750 | 757 | 5,600 | 757 |
| 2009-08-17 | 780 | 780 | 758 | 759 | 7,700 | 759 |
| 2009-08-14 | 780 | 789 | 770 | 770 | 24,200 | 770 |
| 2009-08-13 | 780 | 793 | 780 | 784 | 8,700 | 784 |
| 2009-08-12 | 779 | 783 | 777 | 778 | 23,400 | 778 |
| 2009-08-11 | 752 | 786 | 752 | 786 | 4,800 | 786 |
| 2009-08-10 | 747 | 765 | 747 | 757 | 7,400 | 757 |
| 2009-08-07 | 751 | 753 | 735 | 751 | 9,700 | 751 |
| 2009-08-06 | 751 | 754 | 750 | 754 | 2,700 | 754 |
| 2009-08-05 | 756 | 756 | 747 | 748 | 4,400 | 748 |
| 2009-08-04 | 760 | 760 | 748 | 749 | 9,700 | 749 |
| 2009-08-03 | 753 | 755 | 744 | 744 | 11,300 | 744 |
| 2009-07-31 | 748 | 755 | 742 | 744 | 7,300 | 744 |
| 2009-07-30 | 773 | 773 | 750 | 752 | 4,200 | 752 |
| 2009-07-29 | 775 | 776 | 774 | 775 | 2,900 | 775 |
| 2009-07-28 | 789 | 789 | 775 | 775 | 2,200 | 775 |
| 2009-07-27 | 793 | 793 | 776 | 779 | 8,300 | 779 |
| 2009-07-24 | 788 | 795 | 779 | 783 | 5,700 | 783 |
| 2009-07-23 | 794 | 796 | 784 | 784 | 11,300 | 784 |
| 2009-07-22 | 795 | 805 | 795 | 798 | 7,300 | 798 |
| 2009-07-21 | 784 | 786 | 779 | 786 | 3,900 | 786 |
| 2009-07-17 | 785 | 786 | 777 | 783 | 77,500 | 783 |
| 2009-07-16 | 779 | 780 | 765 | 766 | 35,400 | 766 |
| 2009-07-15 | 791 | 791 | 761 | 763 | 12,100 | 763 |
| 2009-07-14 | 775 | 775 | 756 | 761 | 19,100 | 761 |
| 2009-07-13 | 785 | 800 | 764 | 765 | 11,000 | 765 |
| 2009-07-10 | 784 | 788 | 774 | 787 | 19,900 | 787 |
| 2009-07-09 | 789 | 789 | 772 | 780 | 4,700 | 780 |
| 2009-07-08 | 800 | 800 | 777 | 788 | 8,800 | 788 |
| 2009-07-07 | 788 | 818 | 788 | 804 | 21,500 | 804 |
| 2009-07-06 | 786 | 800 | 785 | 789 | 8,000 | 789 |
| 2009-07-03 | 785 | 795 | 785 | 789 | 15,600 | 789 |
| 2009-07-02 | 830 | 830 | 796 | 801 | 11,500 | 801 |
| 2009-07-01 | 793 | 815 | 791 | 812 | 17,000 | 812 |
| 2009-06-30 | 815 | 840 | 814 | 833 | 17,700 | 833 |
| 2009-06-29 | 802 | 812 | 802 | 805 | 19,700 | 805 |
| 2009-06-26 | 790 | 808 | 790 | 801 | 16,600 | 801 |
| 2009-06-25 | 784 | 805 | 778 | 796 | 6,100 | 796 |
| 2009-06-24 | 789 | 789 | 776 | 778 | 8,800 | 778 |
| 2009-06-23 | 776 | 798 | 775 | 779 | 17,700 | 779 |
| 2009-06-22 | 785 | 803 | 785 | 796 | 21,900 | 796 |
| 2009-06-19 | 810 | 810 | 765 | 775 | 127,200 | 775 |
| 2009-06-18 | 766 | 770 | 757 | 770 | 56,200 | 770 |
| 2009-06-17 | 757 | 783 | 746 | 778 | 79,800 | 778 |
| 2009-06-16 | 713 | 718 | 694 | 697 | 14,800 | 697 |
| 2009-06-15 | 687 | 721 | 687 | 718 | 29,200 | 718 |
| 2009-06-12 | 667 | 685 | 667 | 685 | 150,300 | 685 |
| 2009-06-11 | 679 | 679 | 665 | 665 | 15,700 | 665 |
| 2009-06-10 | 660 | 664 | 657 | 664 | 19,700 | 664 |
| 2009-06-09 | 660 | 660 | 652 | 652 | 10,200 | 652 |
| 2009-06-08 | 670 | 674 | 662 | 662 | 13,700 | 662 |
| 2009-06-05 | 667 | 672 | 660 | 660 | 13,000 | 660 |
| 2009-06-04 | 680 | 688 | 668 | 668 | 13,400 | 668 |
| 2009-06-03 | 691 | 692 | 686 | 688 | 6,600 | 688 |
| 2009-06-02 | 702 | 705 | 695 | 695 | 7,800 | 695 |
| 2009-06-01 | 698 | 704 | 685 | 701 | 14,500 | 701 |
| 2009-05-29 | 687 | 688 | 678 | 688 | 15,100 | 688 |
| 2009-05-28 | 690 | 691 | 681 | 681 | 9,600 | 681 |
| 2009-05-27 | 687 | 694 | 687 | 689 | 5,200 | 689 |
| 2009-05-26 | 680 | 683 | 675 | 682 | 10,000 | 682 |
| 2009-05-25 | 675 | 682 | 667 | 670 | 14,400 | 670 |
| 2009-05-22 | 672 | 673 | 664 | 668 | 8,000 | 668 |
| 2009-05-21 | 684 | 685 | 671 | 676 | 10,800 | 676 |
| 2009-05-20 | 692 | 694 | 685 | 694 | 47,300 | 694 |
| 2009-05-19 | 678 | 693 | 678 | 693 | 32,300 | 693 |
| 2009-05-18 | 700 | 700 | 688 | 688 | 5,200 | 688 |
| 2009-05-15 | 683 | 696 | 682 | 691 | 34,500 | 691 |
| 2009-05-14 | 667 | 682 | 667 | 673 | 19,600 | 673 |
| 2009-05-13 | 686 | 689 | 685 | 685 | 7,900 | 685 |
| 2009-05-12 | 678 | 681 | 675 | 676 | 11,800 | 676 |
| 2009-05-11 | 695 | 700 | 679 | 682 | 10,400 | 682 |
| 2009-05-08 | 693 | 693 | 690 | 690 | 6,400 | 690 |
| 2009-05-07 | 696 | 700 | 692 | 692 | 10,500 | 692 |
| 2009-05-01 | 684 | 684 | 663 | 676 | 5,800 | 676 |
| 2009-04-30 | 693 | 693 | 666 | 674 | 18,600 | 674 |
| 2009-04-28 | 675 | 675 | 647 | 647 | 20,100 | 647 |
| 2009-04-27 | 686 | 686 | 659 | 665 | 21,200 | 665 |
| 2009-04-24 | 694 | 700 | 670 | 699 | 5,100 | 699 |
| 2009-04-23 | 669 | 690 | 669 | 685 | 7,900 | 685 |
| 2009-04-22 | 677 | 682 | 672 | 672 | 3,300 | 672 |
| 2009-04-21 | 678 | 684 | 670 | 682 | 27,300 | 682 |
| 2009-04-20 | 713 | 714 | 704 | 714 | 34,800 | 714 |
| 2009-04-17 | 699 | 711 | 699 | 709 | 34,300 | 709 |
| 2009-04-16 | 706 | 719 | 693 | 697 | 26,100 | 697 |
| 2009-04-15 | 707 | 707 | 687 | 696 | 4,500 | 696 |
| 2009-04-14 | 692 | 697 | 686 | 691 | 6,200 | 691 |
| 2009-04-13 | 700 | 709 | 699 | 702 | 5,400 | 702 |
| 2009-04-10 | 716 | 720 | 690 | 707 | 13,000 | 707 |
| 2009-04-09 | 692 | 728 | 691 | 720 | 14,500 | 720 |
| 2009-04-08 | 707 | 707 | 689 | 689 | 7,800 | 689 |
| 2009-04-07 | 713 | 713 | 697 | 697 | 14,800 | 697 |
| 2009-04-06 | 718 | 729 | 703 | 703 | 6,100 | 703 |
| 2009-04-03 | 702 | 713 | 693 | 699 | 9,700 | 699 |
| 2009-04-02 | 676 | 699 | 676 | 695 | 10,200 | 695 |
| 2009-04-01 | 667 | 690 | 658 | 682 | 11,200 | 682 |
| 2009-03-31 | 654 | 669 | 636 | 657 | 24,000 | 657 |
| 2009-03-30 | 689 | 689 | 640 | 647 | 22,300 | 647 |
| 2009-03-27 | 695 | 697 | 669 | 669 | 27,200 | 669 |
| 2009-03-26 | 688 | 688 | 671 | 678 | 15,500 | 678 |
| 2009-03-25 | 674 | 725 | 666 | 725 | 8,500 | 725 |
| 2009-03-24 | 686 | 686 | 656 | 671 | 41,900 | 671 |
| 2009-03-23 | 637 | 666 | 625 | 666 | 41,600 | 666 |
| 2009-03-19 | 658 | 658 | 639 | 657 | 43,900 | 657 |
| 2009-03-18 | 646 | 659 | 643 | 657 | 28,200 | 657 |
| 2009-03-17 | 632 | 648 | 632 | 636 | 33,700 | 636 |
| 2009-03-16 | 633 | 655 | 633 | 649 | 34,500 | 649 |
| 2009-03-13 | 600 | 626 | 600 | 623 | 213,800 | 623 |
| 2009-03-12 | 594 | 620 | 594 | 610 | 30,200 | 610 |
| 2009-03-11 | 590 | 626 | 575 | 604 | 15,800 | 604 |
| 2009-03-10 | 567 | 584 | 567 | 580 | 9,400 | 580 |
| 2009-03-09 | 585 | 592 | 571 | 577 | 18,100 | 577 |
| 2009-03-06 | 577 | 596 | 577 | 589 | 44,800 | 589 |
| 2009-03-05 | 589 | 604 | 579 | 603 | 18,800 | 603 |
| 2009-03-04 | 537 | 579 | 537 | 579 | 5,600 | 579 |
| 2009-03-03 | 538 | 562 | 536 | 555 | 5,800 | 555 |
| 2009-03-02 | 553 | 563 | 542 | 562 | 16,500 | 562 |
| 2009-02-27 | 557 | 568 | 543 | 553 | 7,200 | 553 |
| 2009-02-26 | 550 | 551 | 538 | 547 | 16,200 | 547 |
| 2009-02-25 | 567 | 567 | 535 | 545 | 16,800 | 545 |
| 2009-02-24 | 548 | 565 | 538 | 558 | 17,800 | 558 |
| 2009-02-23 | 562 | 563 | 547 | 552 | 15,300 | 552 |
| 2009-02-20 | 586 | 590 | 570 | 572 | 66,800 | 572 |
| 2009-02-19 | 574 | 584 | 572 | 579 | 31,200 | 579 |
| 2009-02-18 | 570 | 588 | 570 | 583 | 15,200 | 583 |
| 2009-02-17 | 578 | 591 | 578 | 590 | 2,400 | 590 |
| 2009-02-16 | 583 | 593 | 582 | 587 | 6,700 | 587 |
| 2009-02-13 | 579 | 580 | 570 | 571 | 7,100 | 571 |
| 2009-02-12 | 572 | 574 | 563 | 573 | 16,100 | 573 |
| 2009-02-10 | 578 | 582 | 564 | 572 | 6,100 | 572 |
| 2009-02-09 | 614 | 614 | 568 | 568 | 6,800 | 568 |
| 2009-02-06 | 622 | 622 | 605 | 607 | 5,700 | 607 |
| 2009-02-05 | 620 | 631 | 610 | 616 | 23,200 | 616 |
| 2009-02-04 | 610 | 620 | 602 | 619 | 19,700 | 619 |
| 2009-02-03 | 611 | 640 | 603 | 607 | 25,700 | 607 |
| 2009-02-02 | 636 | 636 | 602 | 613 | 26,800 | 613 |
| 2009-01-30 | 630 | 650 | 621 | 648 | 23,700 | 648 |
| 2009-01-29 | 649 | 664 | 634 | 650 | 71,200 | 650 |
| 2009-01-28 | 694 | 694 | 664 | 669 | 14,300 | 669 |
| 2009-01-27 | 631 | 674 | 631 | 671 | 18,400 | 671 |
| 2009-01-26 | 610 | 641 | 610 | 628 | 10,300 | 628 |
| 2009-01-23 | 622 | 642 | 608 | 627 | 19,300 | 627 |
| 2009-01-22 | 618 | 642 | 614 | 642 | 7,800 | 642 |
| 2009-01-21 | 643 | 643 | 605 | 618 | 16,300 | 618 |
| 2009-01-20 | 674 | 674 | 642 | 642 | 39,900 | 642 |
| 2009-01-19 | 671 | 688 | 659 | 668 | 22,300 | 668 |
| 2009-01-16 | 641 | 669 | 641 | 665 | 27,800 | 665 |
| 2009-01-15 | 614 | 640 | 614 | 632 | 39,600 | 632 |
| 2009-01-14 | 626 | 638 | 620 | 634 | 14,700 | 634 |
| 2009-01-13 | 632 | 638 | 618 | 618 | 31,200 | 618 |
| 2009-01-09 | 665 | 685 | 641 | 641 | 42,100 | 641 |
| 2009-01-08 | 680 | 707 | 661 | 663 | 32,000 | 663 |
| 2009-01-07 | 688 | 704 | 688 | 697 | 17,900 | 697 |
| 2009-01-06 | 710 | 712 | 699 | 702 | 12,600 | 702 |
| 2009-01-05 | 733 | 733 | 707 | 711 | 9,800 | 711 |
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