1911 住友林業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	666	677	666	674	7,900	674
2011-12-29	672	672	666	666	3,500	666
2011-12-28	674	679	672	672	4,900	672
2011-12-27	667	668	667	668	5,000	668
2011-12-26	659	662	659	662	1,600	662
2011-12-22	662	663	660	660	2,500	660
2011-12-21	666	666	666	666	100	666
2011-12-20	662	666	662	666	77,800	666
2011-12-19	658	661	653	661	33,200	661
2011-12-16	653	661	653	655	10,700	655
2011-12-15	663	663	653	653	2,200	653
2011-12-14	657	659	654	655	6,600	655
2011-12-13	652	660	650	658	6,700	658
2011-12-12	669	669	656	656	6,600	656
2011-12-09	665	668	659	659	241,100	659
2011-12-08	661	661	659	659	24,300	659
2011-12-07	661	665	661	665	4,400	665
2011-12-06	657	660	649	649	13,700	649
2011-12-05	656	664	656	660	25,500	660
2011-12-02	653	653	652	652	1,300	652
2011-12-01	655	655	649	649	16,000	649
2011-11-30	662	663	652	652	10,600	652
2011-11-29	655	655	650	653	5,700	653
2011-11-28	660	660	651	651	5,900	651
2011-11-25	659	659	650	650	11,800	650
2011-11-24	652	669	652	669	16,900	669
2011-11-22	663	665	660	661	2,200	661
2011-11-21	660	666	660	665	2,300	665
2011-11-18	665	668	663	665	43,300	665
2011-11-17	661	670	655	667	12,600	667
2011-11-16	670	670	660	662	2,800	662
2011-11-15	675	675	670	671	2,500	671
2011-11-14	662	674	662	670	3,400	670
2011-11-11	657	661	652	661	2,000	661
2011-11-10	652	652	642	651	8,000	651
2011-11-09	666	672	661	662	6,900	662
2011-11-08	670	677	658	658	2,800	658
2011-11-07	685	691	680	680	3,100	680
2011-11-04	687	687	687	687	1,700	687
2011-11-02	666	678	665	678	21,000	678
2011-11-01	681	695	677	681	17,700	681
2011-10-31	662	684	662	671	16,500	671
2011-10-28	692	694	660	660	22,200	660
2011-10-27	664	671	664	671	5,600	671
2011-10-26	660	660	651	654	3,100	654
2011-10-25	666	667	665	665	3,000	665
2011-10-24	675	688	675	676	4,800	676
2011-10-21	661	661	655	656	13,400	656
2011-10-20	666	668	658	668	37,800	668
2011-10-19	679	679	664	666	19,900	666
2011-10-18	685	685	669	669	5,700	669
2011-10-17	692	693	684	684	8,000	684
2011-10-14	678	683	678	682	9,100	682
2011-10-13	705	705	686	686	7,000	686
2011-10-12	683	703	683	703	26,900	703
2011-10-11	684	686	678	678	3,800	678
2011-10-07	673	678	671	674	8,200	674
2011-10-06	670	671	666	667	2,900	667
2011-10-05	666	669	663	664	9,900	664
2011-10-04	667	667	660	663	11,300	663
2011-10-03	660	671	657	671	21,100	671
2011-09-30	700	700	676	677	13,500	677
2011-09-29	681	710	681	708	26,800	708
2011-09-28	656	673	656	673	34,000	673
2011-09-27	656	658	651	653	14,100	653
2011-09-26	635	646	633	646	25,500	646
2011-09-22	642	642	631	641	18,600	641
2011-09-21	649	652	648	649	11,000	649
2011-09-20	663	663	643	647	46,500	647
2011-09-16	677	678	672	673	26,300	673
2011-09-15	675	675	656	668	10,800	668
2011-09-14	663	666	660	665	4,900	665
2011-09-13	651	659	646	659	6,700	659
2011-09-12	648	650	647	650	6,400	650
2011-09-09	640	665	640	662	144,900	662
2011-09-08	646	646	643	643	6,700	643
2011-09-07	647	651	645	650	5,900	650
2011-09-06	654	654	650	651	22,400	651
2011-09-05	666	666	653	654	3,200	654
2011-09-02	660	665	660	665	5,500	665
2011-09-01	666	673	666	670	7,300	670
2011-08-31	668	668	661	664	10,500	664
2011-08-30	676	680	651	664	15,800	664
2011-08-29	655	669	655	666	11,300	666
2011-08-26	662	662	655	658	2,000	658
2011-08-25	662	670	660	662	26,600	662
2011-08-24	649	649	649	649	2,100	649
2011-08-23	649	652	647	650	6,700	650
2011-08-22	647	650	645	645	9,900	645
2011-08-19	648	656	646	646	49,700	646
2011-08-18	664	664	655	658	22,600	658
2011-08-17	656	673	656	667	11,600	667
2011-08-16	657	657	650	655	5,000	655
2011-08-15	680	680	655	657	10,300	657
2011-08-12	679	679	658	660	8,900	660
2011-08-11	640	665	640	665	4,600	665
2011-08-10	662	668	649	650	4,500	650
2011-08-09	653	653	634	652	14,500	652
2011-08-08	663	668	662	663	12,000	663
2011-08-05	665	687	665	687	15,600	687
2011-08-04	689	702	689	695	8,700	695
2011-08-03	689	694	689	690	16,200	690
2011-08-02	713	719	713	716	2,400	716
2011-08-01	722	732	722	728	3,200	728
2011-07-29	730	733	730	730	5,700	730
2011-07-28	731	745	726	740	23,500	740
2011-07-27	737	737	722	733	8,400	733
2011-07-26	740	742	739	742	3,000	742
2011-07-25	757	757	741	741	7,200	741
2011-07-22	745	760	745	760	6,200	760
2011-07-21	752	752	744	745	1,700	745
2011-07-20	760	760	749	752	63,200	752
2011-07-19	750	757	748	756	31,200	756
2011-07-15	745	745	743	744	4,300	744
2011-07-14	731	745	731	741	9,300	741
2011-07-13	748	748	743	746	2,100	746
2011-07-12	738	745	738	743	6,900	743
2011-07-11	747	755	742	745	17,400	745
2011-07-08	745	750	739	739	6,300	739
2011-07-07	742	748	737	746	7,600	746
2011-07-06	726	739	726	739	24,500	739
2011-07-05	735	738	731	732	9,000	732
2011-07-04	740	741	734	737	6,300	737
2011-07-01	744	745	727	730	13,100	730
2011-06-30	719	729	714	729	20,700	729
2011-06-29	707	710	703	710	2,800	710
2011-06-28	702	708	697	698	5,700	698
2011-06-27	707	710	698	698	23,900	698
2011-06-24	706	710	706	710	1,200	710
2011-06-23	710	711	703	706	7,900	706
2011-06-22	699	712	698	710	10,600	710
2011-06-21	701	701	697	699	5,100	699
2011-06-20	699	704	694	699	106,400	699
2011-06-17	706	706	685	690	31,000	690
2011-06-16	704	710	700	701	18,600	701
2011-06-15	711	711	705	706	4,600	706
2011-06-14	701	708	700	708	3,500	708
2011-06-13	694	703	694	703	1,800	703
2011-06-10	707	714	703	705	160,600	705
2011-06-09	702	702	702	702	500	702
2011-06-08	703	708	698	702	2,300	702
2011-06-07	696	696	696	696	1,900	696
2011-06-06	685	688	680	682	9,000	682
2011-06-03	695	695	680	683	10,200	683
2011-06-02	685	689	685	689	16,200	689
2011-06-01	712	713	704	705	4,200	705
2011-05-31	710	715	710	715	1,100	715
2011-05-30	710	714	709	713	3,900	713
2011-05-27	720	720	705	714	7,300	714
2011-05-26	718	725	718	723	15,900	723
2011-05-25	707	710	705	710	2,800	710
2011-05-24	712	714	708	709	6,900	709
2011-05-23	710	712	709	712	3,400	712
2011-05-20	728	728	710	710	36,000	710
2011-05-19	733	734	723	727	13,400	727
2011-05-18	714	730	711	729	1,600	729
2011-05-17	720	720	702	709	2,800	709
2011-05-16	722	727	720	720	8,800	720
2011-05-13	733	733	715	723	26,300	723
2011-05-12	730	742	730	739	3,900	739
2011-05-11	732	752	732	742	24,900	742
2011-05-10	724	734	722	728	3,800	728
2011-05-09	712	731	712	731	1,600	731
2011-05-06	703	717	703	717	800	717
2011-05-02	713	716	711	714	7,300	714
2011-04-28	688	698	678	698	6,100	698
2011-04-27	673	680	672	678	5,200	678
2011-04-26	675	675	665	667	7,800	667
2011-04-25	681	681	677	677	2,600	677
2011-04-22	678	679	678	679	400	679
2011-04-21	685	687	678	678	8,100	678
2011-04-20	677	687	677	677	35,200	677
2011-04-19	673	673	670	672	16,900	672
2011-04-18	687	688	673	682	10,200	682
2011-04-15	701	701	686	689	9,400	689
2011-04-14	687	704	685	700	15,800	700
2011-04-13	686	694	685	691	3,300	691
2011-04-12	698	706	686	686	12,800	686
2011-04-11	700	709	700	704	9,500	704
2011-04-08	688	700	682	700	14,100	700
2011-04-07	707	716	687	688	17,100	688
2011-04-06	712	712	699	704	23,500	704
2011-04-05	729	729	712	715	10,000	715
2011-04-04	745	745	726	729	55,700	729
2011-04-01	774	774	738	738	25,300	738
2011-03-31	766	766	739	744	10,200	744
2011-03-30	746	758	735	757	37,100	757
2011-03-29	756	756	727	742	56,700	742
2011-03-28	762	773	745	773	51,200	773
2011-03-25	749	761	744	755	41,300	755
2011-03-24	727	772	727	750	42,200	750
2011-03-23	750	760	733	742	15,900	742
2011-03-22	730	738	713	736	42,400	736
2011-03-18	711	715	675	680	81,300	680
2011-03-17	690	710	686	687	47,100	687
2011-03-16	732	775	684	720	71,700	720
2011-03-15	722	733	635	732	54,300	732
2011-03-14	748	760	720	725	69,200	725
2011-03-11	704	704	691	693	311,100	693
2011-03-10	720	720	705	706	16,000	706
2011-03-09	739	739	722	722	12,500	722
2011-03-08	745	746	735	735	10,700	735
2011-03-07	758	758	741	746	13,900	746
2011-03-04	763	763	757	757	5,400	757
2011-03-03	749	758	749	758	2,700	758
2011-03-02	749	761	748	749	17,800	749
2011-03-01	745	761	745	758	13,600	758
2011-02-28	760	762	743	745	27,700	745
2011-02-25	716	725	716	722	8,700	722
2011-02-24	716	726	716	721	14,800	721
2011-02-23	717	727	717	717	21,700	717
2011-02-22	722	723	718	718	23,000	718
2011-02-21	726	729	725	727	3,000	727
2011-02-18	735	735	728	728	32,900	728
2011-02-17	729	736	726	736	17,500	736
2011-02-16	723	732	723	724	6,600	724
2011-02-15	724	742	724	724	7,300	724
2011-02-14	733	738	722	726	16,800	726
2011-02-10	728	736	728	734	2,700	734
2011-02-09	731	739	731	735	19,200	735
2011-02-08	740	740	729	731	9,600	731
2011-02-07	741	746	741	744	10,500	744
2011-02-04	747	749	742	742	5,800	742
2011-02-03	732	736	730	732	4,500	732
2011-02-02	734	739	732	732	12,700	732
2011-02-01	723	736	714	726	17,900	726
2011-01-31	740	767	740	753	27,700	753
2011-01-28	736	750	734	744	20,600	744
2011-01-27	745	749	732	746	14,700	746
2011-01-26	752	753	751	753	7,600	753
2011-01-25	747	754	747	752	14,300	752
2011-01-24	736	746	736	743	8,900	743
2011-01-21	755	762	739	739	23,800	739
2011-01-20	758	769	753	756	48,400	756
2011-01-19	747	760	745	759	22,000	759
2011-01-18	744	753	730	747	9,200	747
2011-01-17	754	759	754	755	4,600	755
2011-01-14	762	762	754	754	30,600	754
2011-01-13	753	760	753	759	15,000	759
2011-01-12	750	764	749	753	24,800	753
2011-01-11	738	748	738	745	8,400	745
2011-01-07	741	742	736	739	7,800	739
2011-01-06	734	740	726	740	4,300	740
2011-01-05	717	726	716	725	9,500	725
2011-01-04	720	723	716	716	19,300	716

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