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