1911 住友林業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	715	715	715	715	2,200	715
2010-12-29	716	724	716	724	9,900	724
2010-12-28	716	716	706	706	13,100	706
2010-12-27	706	715	706	710	11,600	710
2010-12-24	720	720	710	711	5,900	711
2010-12-22	724	729	724	729	21,900	729
2010-12-21	729	730	725	725	31,400	725
2010-12-20	725	735	724	735	91,100	735
2010-12-17	732	738	731	734	51,600	734
2010-12-16	738	740	730	736	12,800	736
2010-12-15	729	730	719	728	25,000	728
2010-12-14	709	733	709	733	19,300	733
2010-12-13	709	715	706	715	29,000	715
2010-12-10	720	720	707	719	311,100	719
2010-12-09	701	713	701	710	39,400	710
2010-12-08	706	706	695	705	100,200	705
2010-12-07	696	704	692	703	26,800	703
2010-12-06	698	701	697	698	7,200	698
2010-12-03	692	697	686	697	17,400	697
2010-12-02	671	688	670	688	54,000	688
2010-12-01	662	665	662	663	1,200	663
2010-11-30	648	663	648	662	22,600	662
2010-11-29	656	661	652	658	11,400	658
2010-11-26	643	646	640	640	4,500	640
2010-11-25	646	646	639	640	12,300	640
2010-11-24	653	653	644	644	8,800	644
2010-11-22	651	652	647	652	8,600	652
2010-11-19	660	661	649	649	38,700	649
2010-11-18	646	657	646	657	23,100	657
2010-11-17	628	650	628	648	3,200	648
2010-11-16	651	651	639	642	7,300	642
2010-11-15	652	653	649	649	3,600	649
2010-11-12	669	669	657	657	9,700	657
2010-11-11	660	664	655	664	16,800	664
2010-11-10	654	664	654	661	6,700	661
2010-11-09	648	648	640	644	5,800	644
2010-11-08	635	656	635	656	10,700	656
2010-11-05	640	651	637	641	8,900	641
2010-11-04	620	634	620	632	14,900	632
2010-11-02	624	629	613	623	25,000	623
2010-11-01	628	635	620	624	21,500	624
2010-10-29	589	589	589	589	5,500	589
2010-10-28	595	595	580	580	91,100	580
2010-10-27	582	590	580	590	2,000	590
2010-10-26	590	590	583	583	1,200	583
2010-10-25	594	595	582	582	34,000	582
2010-10-22	572	597	572	597	5,000	597
2010-10-21	555	574	555	570	5,500	570
2010-10-20	562	566	558	558	41,400	558
2010-10-19	572	573	566	568	19,900	568
2010-10-18	573	576	569	570	5,500	570
2010-10-15	572	572	561	563	13,800	563
2010-10-14	568	573	568	569	8,300	569
2010-10-13	561	563	552	552	6,700	552
2010-10-12	578	578	557	559	12,800	559
2010-10-08	590	590	574	574	12,400	574
2010-10-07	585	594	585	591	5,700	591
2010-10-06	582	586	582	585	3,000	585
2010-10-05	558	572	555	572	10,500	572
2010-10-04	584	584	563	563	7,900	563
2010-10-01	592	592	582	585	4,000	585
2010-09-30	596	600	584	584	15,600	584
2010-09-29	586	591	584	591	13,000	591
2010-09-28	585	585	582	585	5,100	585
2010-09-27	573	589	573	589	43,500	589
2010-09-24	583	585	578	579	27,000	579
2010-09-22	592	593	583	583	8,700	583
2010-09-21	603	603	590	590	9,500	590
2010-09-17	601	609	597	606	52,000	606
2010-09-16	607	607	592	592	21,000	592
2010-09-15	597	607	594	607	5,700	607
2010-09-14	613	613	597	597	3,500	597
2010-09-13	610	610	602	603	13,000	603
2010-09-10	598	606	592	606	187,300	606
2010-09-09	596	597	593	597	5,400	597
2010-09-08	598	598	591	591	1,100	591
2010-09-07	600	600	598	598	2,400	598
2010-09-06	600	609	597	606	900	606
2010-09-03	603	606	601	606	4,400	606
2010-09-02	610	611	598	604	55,800	604
2010-09-01	586	607	586	605	7,300	605
2010-08-31	611	611	596	596	10,500	596
2010-08-30	634	634	621	621	15,200	621
2010-08-27	610	621	610	621	17,300	621
2010-08-26	615	616	613	614	23,400	614
2010-08-25	620	622	619	619	3,900	619
2010-08-24	616	617	616	617	14,900	617
2010-08-23	625	625	619	620	6,500	620
2010-08-20	650	650	630	630	41,000	630
2010-08-19	641	653	641	650	26,500	650
2010-08-18	627	645	625	642	9,700	642
2010-08-17	624	632	624	632	7,500	632
2010-08-16	632	633	630	630	3,400	630
2010-08-13	634	636	632	633	11,700	633
2010-08-12	632	634	620	634	7,700	634
2010-08-11	650	650	639	640	7,400	640
2010-08-10	667	667	652	658	11,400	658
2010-08-09	668	668	663	664	4,500	664
2010-08-06	666	677	666	671	6,000	671
2010-08-05	675	678	673	673	2,900	673
2010-08-04	673	681	664	665	5,600	665
2010-08-03	685	688	677	678	2,700	678
2010-08-02	678	678	665	665	4,200	665
2010-07-30	681	681	660	664	31,900	664
2010-07-29	685	689	684	684	17,700	684
2010-07-28	701	703	694	695	9,500	695
2010-07-27	681	693	679	690	4,200	690
2010-07-26	698	698	680	684	4,400	684
2010-07-23	694	698	694	697	6,400	697
2010-07-22	679	689	679	684	3,900	684
2010-07-21	683	688	677	677	16,700	677
2010-07-20	681	696	678	680	87,000	680
2010-07-16	681	687	678	680	32,000	680
2010-07-15	706	706	681	681	15,800	681
2010-07-14	683	690	683	687	9,000	687
2010-07-13	690	690	673	674	24,000	674
2010-07-12	700	700	689	689	4,300	689
2010-07-09	708	714	705	706	5,800	706
2010-07-08	696	713	694	706	8,600	706
2010-07-07	687	690	685	686	12,400	686
2010-07-06	681	692	681	692	10,300	692
2010-07-05	686	688	685	687	9,200	687
2010-07-02	689	693	682	688	10,500	688
2010-07-01	699	701	693	693	6,100	693
2010-06-30	697	708	697	706	10,200	706
2010-06-29	734	734	716	717	8,100	717
2010-06-28	722	737	722	723	6,100	723
2010-06-25	720	731	720	731	15,300	731
2010-06-24	735	735	725	725	1,500	725
2010-06-23	721	728	720	725	9,900	725
2010-06-22	729	730	725	728	4,500	728
2010-06-21	730	740	730	740	16,500	740
2010-06-18	737	737	726	730	122,000	730
2010-06-17	735	735	728	731	46,300	731
2010-06-16	734	739	730	738	8,300	738
2010-06-15	723	734	723	728	3,400	728
2010-06-14	719	729	719	728	2,900	728
2010-06-11	756	756	719	719	176,800	719
2010-06-10	735	741	735	741	11,100	741
2010-06-09	718	723	715	722	4,000	722
2010-06-08	718	729	715	722	6,400	722
2010-06-07	745	745	719	725	6,800	725
2010-06-04	751	756	743	751	12,700	751
2010-06-03	745	758	742	755	37,000	755
2010-06-02	727	739	727	738	10,000	738
2010-06-01	708	746	708	738	6,800	738
2010-05-31	722	723	718	722	9,600	722
2010-05-28	733	733	715	723	6,700	723
2010-05-27	721	726	710	723	22,100	723
2010-05-26	747	747	733	733	27,100	733
2010-05-25	734	752	734	752	33,500	752
2010-05-24	747	753	742	752	22,800	752
2010-05-21	759	759	747	749	31,400	749
2010-05-20	773	773	760	760	35,100	760
2010-05-19	744	773	740	772	25,300	772
2010-05-18	753	762	753	754	4,000	754
2010-05-17	762	762	753	757	8,700	757
2010-05-14	758	774	758	766	21,600	766
2010-05-13	750	771	740	758	25,700	758
2010-05-12	740	752	740	748	3,200	748
2010-05-11	762	770	752	752	10,700	752
2010-05-10	746	756	742	756	10,000	756
2010-05-07	742	757	742	754	21,900	754
2010-05-06	775	788	770	779	26,400	779
2010-04-30	770	790	770	790	7,000	790
2010-04-28	765	765	757	760	21,900	760
2010-04-27	782	782	776	780	6,300	780
2010-04-26	771	799	771	791	21,900	791
2010-04-23	756	771	756	771	8,600	771
2010-04-22	763	768	756	764	6,300	764
2010-04-21	763	777	763	773	31,500	773
2010-04-20	759	763	756	758	41,700	758
2010-04-19	764	764	750	751	37,900	751
2010-04-16	779	779	771	772	18,700	772
2010-04-15	781	788	781	784	3,400	784
2010-04-14	775	787	775	784	50,500	784
2010-04-13	782	782	765	772	7,900	772
2010-04-12	764	784	760	775	23,800	775
2010-04-09	784	788	771	778	29,400	778
2010-04-08	785	790	785	786	44,100	786
2010-04-07	771	787	771	782	56,500	782
2010-04-06	796	796	771	771	31,400	771
2010-04-05	795	795	786	786	27,200	786
2010-04-02	798	798	790	791	12,400	791
2010-04-01	774	795	774	790	28,700	790
2010-03-31	764	775	754	767	34,000	767
2010-03-30	753	765	753	765	64,800	765
2010-03-29	736	753	736	749	3,200	749
2010-03-26	747	760	747	753	33,300	753
2010-03-25	752	752	737	737	41,300	737
2010-03-24	725	739	725	739	3,600	739
2010-03-23	732	732	725	727	6,000	727
2010-03-19	735	736	730	733	34,900	733
2010-03-18	732	738	729	736	16,200	736
2010-03-17	731	737	715	734	15,000	734
2010-03-16	750	750	731	733	9,300	733
2010-03-15	752	759	742	750	31,600	750
2010-03-12	731	746	731	746	136,600	746
2010-03-11	719	735	719	734	3,400	734
2010-03-10	720	721	719	720	17,700	720
2010-03-09	733	748	722	723	4,600	723
2010-03-08	722	730	722	729	7,300	729
2010-03-05	699	718	699	718	18,500	718
2010-03-04	707	707	693	694	2,300	694
2010-03-03	701	703	686	703	3,700	703
2010-03-02	704	704	696	698	7,200	698
2010-03-01	695	700	686	700	18,900	700
2010-02-26	685	693	685	693	8,600	693
2010-02-25	705	705	687	689	13,000	689
2010-02-24	707	707	694	696	28,400	696
2010-02-23	719	719	694	710	10,400	710
2010-02-22	722	731	701	719	25,500	719
2010-02-19	705	705	686	687	42,100	687
2010-02-18	703	705	697	703	21,800	703
2010-02-17	693	704	693	702	6,500	702
2010-02-16	680	699	680	692	3,200	692
2010-02-15	695	695	670	682	8,000	682
2010-02-12	680	688	680	685	18,600	685
2010-02-10	680	680	666	670	7,100	670
2010-02-09	670	675	662	672	3,500	672
2010-02-08	665	685	665	678	6,900	678
2010-02-05	674	677	672	672	5,900	672
2010-02-04	680	686	678	684	11,300	684
2010-02-03	672	686	672	680	10,200	680
2010-02-02	656	672	646	668	11,800	668
2010-02-01	658	666	647	666	37,700	666
2010-01-29	695	695	667	667	18,600	667
2010-01-28	699	699	695	697	10,900	697
2010-01-27	706	706	691	691	9,800	691
2010-01-26	707	707	696	696	20,300	696
2010-01-25	728	728	695	697	19,500	697
2010-01-22	730	730	711	718	23,600	718
2010-01-21	742	744	739	744	25,200	744
2010-01-20	757	760	745	746	43,000	746
2010-01-19	756	770	747	755	42,200	755
2010-01-18	751	764	751	762	12,000	762
2010-01-15	776	776	755	761	52,700	761
2010-01-14	777	778	767	774	20,800	774
2010-01-13	770	790	770	787	2,800	787
2010-01-12	764	778	762	776	19,700	776
2010-01-08	783	785	770	774	15,300	774
2010-01-07	755	785	755	776	7,400	776
2010-01-06	754	770	750	765	30,200	765
2010-01-05	753	754	736	743	11,700	743
2010-01-04	715	759	715	752	32,700	752

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31