1911 住友林業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 799 | 824 | 799 | 818 | 18,200 | 818 |
2012-12-27 | 813 | 830 | 809 | 814 | 59,400 | 814 |
2012-12-26 | 811 | 814 | 806 | 814 | 24,100 | 814 |
2012-12-25 | 807 | 840 | 803 | 809 | 14,300 | 809 |
2012-12-21 | 809 | 809 | 795 | 800 | 23,900 | 800 |
2012-12-20 | 801 | 815 | 798 | 799 | 81,000 | 799 |
2012-12-19 | 786 | 813 | 777 | 800 | 36,300 | 800 |
2012-12-18 | 751 | 790 | 751 | 773 | 12,700 | 773 |
2012-12-17 | 761 | 761 | 748 | 748 | 11,100 | 748 |
2012-12-14 | 723 | 749 | 710 | 746 | 170,800 | 746 |
2012-12-13 | 751 | 751 | 736 | 738 | 16,400 | 738 |
2012-12-12 | 738 | 738 | 738 | 738 | 9,600 | 738 |
2012-12-11 | 740 | 740 | 735 | 735 | 6,200 | 735 |
2012-12-10 | 752 | 752 | 740 | 743 | 94,000 | 743 |
2012-12-07 | 738 | 742 | 734 | 737 | 14,400 | 737 |
2012-12-06 | 737 | 740 | 735 | 739 | 22,500 | 739 |
2012-12-05 | 722 | 735 | 722 | 733 | 12,800 | 733 |
2012-12-04 | 713 | 734 | 713 | 734 | 8,700 | 734 |
2012-12-03 | 725 | 728 | 722 | 728 | 9,000 | 728 |
2012-11-30 | 728 | 730 | 723 | 723 | 12,400 | 723 |
2012-11-29 | 723 | 729 | 721 | 725 | 17,700 | 725 |
2012-11-28 | 728 | 728 | 718 | 718 | 6,500 | 718 |
2012-11-27 | 729 | 729 | 722 | 728 | 23,900 | 728 |
2012-11-26 | 724 | 732 | 724 | 726 | 20,200 | 726 |
2012-11-22 | 730 | 730 | 714 | 725 | 15,100 | 725 |
2012-11-21 | 720 | 720 | 715 | 715 | 14,900 | 715 |
2012-11-20 | 710 | 710 | 699 | 708 | 55,700 | 708 |
2012-11-19 | 728 | 730 | 701 | 709 | 21,000 | 709 |
2012-11-16 | 691 | 705 | 691 | 705 | 8,500 | 705 |
2012-11-15 | 676 | 700 | 676 | 696 | 21,700 | 696 |
2012-11-14 | 675 | 676 | 665 | 674 | 14,800 | 674 |
2012-11-13 | 673 | 674 | 660 | 665 | 32,000 | 665 |
2012-11-12 | 678 | 683 | 677 | 677 | 8,900 | 677 |
2012-11-09 | 680 | 688 | 670 | 685 | 7,600 | 685 |
2012-11-08 | 692 | 698 | 688 | 690 | 3,800 | 690 |
2012-11-07 | 712 | 716 | 701 | 707 | 7,500 | 707 |
2012-11-06 | 719 | 740 | 704 | 713 | 7,000 | 713 |
2012-11-05 | 711 | 732 | 693 | 730 | 14,600 | 730 |
2012-11-02 | 710 | 722 | 710 | 715 | 43,300 | 715 |
2012-11-01 | 710 | 710 | 708 | 709 | 7,000 | 709 |
2012-10-31 | 699 | 705 | 681 | 705 | 8,100 | 705 |
2012-10-30 | 696 | 706 | 686 | 703 | 6,800 | 703 |
2012-10-29 | 701 | 707 | 701 | 707 | 9,400 | 707 |
2012-10-26 | 707 | 707 | 690 | 695 | 27,300 | 695 |
2012-10-25 | 686 | 705 | 677 | 705 | 15,200 | 705 |
2012-10-24 | 681 | 685 | 680 | 685 | 2,800 | 685 |
2012-10-23 | 689 | 691 | 689 | 691 | 2,700 | 691 |
2012-10-22 | 685 | 695 | 685 | 695 | 6,900 | 695 |
2012-10-19 | 698 | 702 | 695 | 695 | 41,700 | 695 |
2012-10-18 | 690 | 695 | 684 | 695 | 16,100 | 695 |
2012-10-17 | 676 | 684 | 676 | 684 | 8,400 | 684 |
2012-10-16 | 666 | 669 | 664 | 666 | 4,500 | 666 |
2012-10-15 | 645 | 657 | 645 | 657 | 2,600 | 657 |
2012-10-12 | 662 | 662 | 653 | 655 | 3,400 | 655 |
2012-10-11 | 652 | 655 | 649 | 652 | 3,700 | 652 |
2012-10-10 | 649 | 659 | 649 | 659 | 2,800 | 659 |
2012-10-09 | 660 | 660 | 656 | 657 | 4,000 | 657 |
2012-10-05 | 669 | 670 | 659 | 670 | 2,300 | 670 |
2012-10-04 | 650 | 690 | 650 | 669 | 5,900 | 669 |
2012-10-03 | 662 | 668 | 655 | 660 | 13,700 | 660 |
2012-10-02 | 669 | 669 | 668 | 669 | 2,400 | 669 |
2012-10-01 | 680 | 680 | 675 | 679 | 14,100 | 679 |
2012-09-28 | 703 | 703 | 687 | 687 | 9,200 | 687 |
2012-09-27 | 681 | 696 | 679 | 694 | 11,700 | 694 |
2012-09-26 | 678 | 689 | 677 | 682 | 12,800 | 682 |
2012-09-25 | 676 | 681 | 671 | 681 | 37,700 | 681 |
2012-09-24 | 660 | 672 | 660 | 672 | 5,300 | 672 |
2012-09-21 | 671 | 671 | 664 | 668 | 4,400 | 668 |
2012-09-20 | 673 | 675 | 661 | 661 | 43,600 | 661 |
2012-09-19 | 670 | 674 | 665 | 672 | 17,700 | 672 |
2012-09-18 | 678 | 678 | 669 | 669 | 6,300 | 669 |
2012-09-14 | 670 | 675 | 669 | 674 | 106,100 | 674 |
2012-09-13 | 677 | 677 | 666 | 667 | 5,500 | 667 |
2012-09-12 | 667 | 667 | 667 | 667 | 700 | 667 |
2012-09-11 | 641 | 648 | 641 | 648 | 6,500 | 648 |
2012-09-10 | 629 | 651 | 629 | 651 | 3,400 | 651 |
2012-09-07 | 643 | 643 | 636 | 639 | 4,800 | 639 |
2012-09-06 | 635 | 636 | 633 | 633 | 12,700 | 633 |
2012-09-05 | 636 | 639 | 636 | 639 | 5,400 | 639 |
2012-09-04 | 646 | 646 | 641 | 645 | 8,900 | 645 |
2012-09-03 | 645 | 660 | 645 | 651 | 11,400 | 651 |
2012-08-31 | 655 | 656 | 651 | 651 | 3,500 | 651 |
2012-08-30 | 680 | 680 | 658 | 658 | 6,500 | 658 |
2012-08-29 | 676 | 693 | 676 | 680 | 2,500 | 680 |
2012-08-28 | 672 | 674 | 659 | 666 | 13,200 | 666 |
2012-08-27 | 667 | 667 | 662 | 662 | 2,000 | 662 |
2012-08-24 | 669 | 669 | 657 | 661 | 2,900 | 661 |
2012-08-23 | 659 | 672 | 658 | 672 | 3,100 | 672 |
2012-08-22 | 657 | 657 | 650 | 650 | 4,000 | 650 |
2012-08-21 | 652 | 657 | 652 | 657 | 2,900 | 657 |
2012-08-20 | 650 | 650 | 645 | 650 | 46,300 | 650 |
2012-08-17 | 644 | 658 | 635 | 658 | 15,000 | 658 |
2012-08-16 | 635 | 647 | 635 | 642 | 8,600 | 642 |
2012-08-15 | 656 | 656 | 631 | 638 | 6,600 | 638 |
2012-08-14 | 645 | 660 | 644 | 653 | 23,400 | 653 |
2012-08-13 | 621 | 651 | 621 | 645 | 13,000 | 645 |
2012-08-10 | 678 | 678 | 663 | 671 | 6,000 | 671 |
2012-08-09 | 673 | 677 | 672 | 677 | 20,100 | 677 |
2012-08-08 | 691 | 691 | 675 | 675 | 6,100 | 675 |
2012-08-07 | 679 | 681 | 675 | 681 | 5,100 | 681 |
2012-08-06 | 667 | 675 | 667 | 675 | 6,100 | 675 |
2012-08-03 | 672 | 673 | 665 | 665 | 7,400 | 665 |
2012-08-02 | 671 | 676 | 671 | 676 | 21,100 | 676 |
2012-08-01 | 675 | 679 | 672 | 672 | 3,900 | 672 |
2012-07-31 | 689 | 689 | 685 | 685 | 6,900 | 685 |
2012-07-30 | 695 | 698 | 695 | 698 | 11,400 | 698 |
2012-07-27 | 686 | 686 | 682 | 682 | 1,800 | 682 |
2012-07-26 | 677 | 677 | 676 | 676 | 8,300 | 676 |
2012-07-25 | 660 | 672 | 660 | 672 | 11,300 | 672 |
2012-07-24 | 656 | 668 | 656 | 668 | 6,600 | 668 |
2012-07-23 | 675 | 683 | 650 | 666 | 26,900 | 666 |
2012-07-20 | 707 | 707 | 679 | 684 | 89,200 | 684 |
2012-07-19 | 700 | 702 | 693 | 697 | 14,900 | 697 |
2012-07-18 | 706 | 708 | 692 | 692 | 7,600 | 692 |
2012-07-17 | 707 | 707 | 701 | 701 | 1,500 | 701 |
2012-07-13 | 693 | 708 | 693 | 706 | 7,000 | 706 |
2012-07-12 | 712 | 712 | 700 | 708 | 400 | 708 |
2012-07-11 | 711 | 712 | 711 | 712 | 1,600 | 712 |
2012-07-10 | 715 | 715 | 714 | 714 | 3,200 | 714 |
2012-07-09 | 710 | 714 | 710 | 710 | 3,700 | 710 |
2012-07-06 | 713 | 720 | 713 | 718 | 4,700 | 718 |
2012-07-05 | 706 | 715 | 705 | 715 | 1,700 | 715 |
2012-07-04 | 721 | 722 | 715 | 715 | 4,800 | 715 |
2012-07-03 | 698 | 719 | 698 | 719 | 7,900 | 719 |
2012-07-02 | 730 | 730 | 711 | 711 | 7,200 | 711 |
2012-06-29 | 706 | 721 | 706 | 720 | 7,600 | 720 |
2012-06-28 | 713 | 724 | 709 | 721 | 8,300 | 721 |
2012-06-27 | 686 | 709 | 684 | 709 | 22,200 | 709 |
2012-06-26 | 674 | 690 | 674 | 687 | 12,700 | 687 |
2012-06-25 | 700 | 700 | 681 | 684 | 4,600 | 684 |
2012-06-22 | 687 | 697 | 687 | 695 | 1,500 | 695 |
2012-06-21 | 694 | 697 | 690 | 696 | 7,700 | 696 |
2012-06-20 | 686 | 691 | 685 | 690 | 146,700 | 690 |
2012-06-19 | 666 | 684 | 666 | 679 | 26,700 | 679 |
2012-06-18 | 679 | 681 | 675 | 676 | 8,900 | 676 |
2012-06-15 | 682 | 682 | 669 | 669 | 5,100 | 669 |
2012-06-14 | 657 | 679 | 657 | 672 | 3,600 | 672 |
2012-06-13 | 662 | 662 | 661 | 662 | 1,600 | 662 |
2012-06-12 | 651 | 672 | 651 | 660 | 19,500 | 660 |
2012-06-11 | 662 | 672 | 660 | 663 | 13,300 | 663 |
2012-06-08 | 671 | 671 | 659 | 663 | 134,000 | 663 |
2012-06-07 | 672 | 682 | 672 | 676 | 12,100 | 676 |
2012-06-06 | 653 | 671 | 650 | 671 | 11,200 | 671 |
2012-06-05 | 631 | 646 | 630 | 646 | 2,600 | 646 |
2012-06-04 | 626 | 630 | 626 | 630 | 7,100 | 630 |
2012-06-01 | 652 | 652 | 637 | 646 | 11,400 | 646 |
2012-05-31 | 626 | 659 | 626 | 647 | 6,400 | 647 |
2012-05-30 | 644 | 654 | 632 | 636 | 8,400 | 636 |
2012-05-29 | 642 | 652 | 638 | 646 | 10,100 | 646 |
2012-05-28 | 656 | 656 | 641 | 642 | 5,000 | 642 |
2012-05-25 | 646 | 657 | 646 | 655 | 4,900 | 655 |
2012-05-24 | 652 | 652 | 640 | 652 | 10,100 | 652 |
2012-05-23 | 662 | 662 | 654 | 654 | 27,400 | 654 |
2012-05-22 | 657 | 677 | 657 | 667 | 4,200 | 667 |
2012-05-21 | 659 | 663 | 656 | 656 | 4,100 | 656 |
2012-05-18 | 685 | 685 | 657 | 665 | 55,900 | 665 |
2012-05-17 | 671 | 689 | 671 | 685 | 23,900 | 685 |
2012-05-16 | 673 | 675 | 672 | 674 | 16,600 | 674 |
2012-05-15 | 694 | 694 | 683 | 683 | 6,100 | 683 |
2012-05-14 | 698 | 698 | 686 | 697 | 9,800 | 697 |
2012-05-11 | 710 | 711 | 696 | 697 | 18,000 | 697 |
2012-05-10 | 697 | 715 | 691 | 715 | 4,800 | 715 |
2012-05-09 | 705 | 714 | 705 | 706 | 18,500 | 706 |
2012-05-08 | 720 | 720 | 714 | 714 | 8,600 | 714 |
2012-05-07 | 700 | 714 | 700 | 714 | 12,200 | 714 |
2012-05-02 | 717 | 719 | 714 | 716 | 3,500 | 716 |
2012-05-01 | 713 | 715 | 703 | 706 | 5,500 | 706 |
2012-04-27 | 724 | 724 | 702 | 709 | 14,700 | 709 |
2012-04-26 | 729 | 729 | 722 | 722 | 1,600 | 722 |
2012-04-25 | 720 | 723 | 718 | 718 | 4,500 | 718 |
2012-04-24 | 707 | 720 | 706 | 711 | 12,800 | 711 |
2012-04-23 | 720 | 728 | 713 | 715 | 1,700 | 715 |
2012-04-20 | 727 | 727 | 713 | 715 | 47,500 | 715 |
2012-04-19 | 730 | 730 | 716 | 716 | 22,200 | 716 |
2012-04-18 | 714 | 729 | 701 | 724 | 16,800 | 724 |
2012-04-17 | 715 | 716 | 708 | 714 | 4,800 | 714 |
2012-04-16 | 720 | 720 | 716 | 716 | 9,600 | 716 |
2012-04-13 | 714 | 718 | 713 | 713 | 12,800 | 713 |
2012-04-12 | 709 | 718 | 709 | 712 | 7,200 | 712 |
2012-04-11 | 710 | 720 | 700 | 720 | 2,800 | 720 |
2012-04-10 | 727 | 727 | 688 | 705 | 7,600 | 705 |
2012-04-09 | 713 | 717 | 699 | 712 | 10,300 | 712 |
2012-04-06 | 716 | 721 | 716 | 716 | 28,100 | 716 |
2012-04-05 | 706 | 726 | 706 | 719 | 7,800 | 719 |
2012-04-04 | 749 | 749 | 716 | 716 | 8,000 | 716 |
2012-04-03 | 736 | 740 | 733 | 734 | 3,600 | 734 |
2012-04-02 | 751 | 751 | 736 | 736 | 32,400 | 736 |
2012-03-30 | 755 | 755 | 747 | 747 | 12,400 | 747 |
2012-03-29 | 756 | 756 | 746 | 750 | 24,200 | 750 |
2012-03-28 | 767 | 767 | 743 | 753 | 18,800 | 753 |
2012-03-27 | 754 | 759 | 740 | 759 | 23,500 | 759 |
2012-03-26 | 755 | 755 | 738 | 738 | 33,100 | 738 |
2012-03-23 | 746 | 747 | 740 | 740 | 9,300 | 740 |
2012-03-22 | 750 | 752 | 744 | 752 | 8,600 | 752 |
2012-03-21 | 760 | 760 | 755 | 755 | 14,300 | 755 |
2012-03-19 | 762 | 763 | 761 | 761 | 33,700 | 761 |
2012-03-16 | 755 | 761 | 753 | 761 | 18,200 | 761 |
2012-03-15 | 756 | 757 | 750 | 751 | 7,600 | 751 |
2012-03-14 | 760 | 767 | 752 | 752 | 22,500 | 752 |
2012-03-13 | 747 | 759 | 747 | 755 | 8,000 | 755 |
2012-03-12 | 732 | 750 | 732 | 746 | 4,300 | 746 |
2012-03-09 | 739 | 749 | 738 | 747 | 179,200 | 747 |
2012-03-08 | 738 | 740 | 737 | 737 | 12,100 | 737 |
2012-03-07 | 734 | 740 | 725 | 740 | 15,000 | 740 |
2012-03-06 | 740 | 742 | 736 | 742 | 8,000 | 742 |
2012-03-05 | 731 | 740 | 731 | 732 | 6,900 | 732 |
2012-03-02 | 750 | 750 | 735 | 735 | 8,200 | 735 |
2012-03-01 | 756 | 756 | 741 | 742 | 11,100 | 742 |
2012-02-29 | 729 | 745 | 729 | 741 | 20,100 | 741 |
2012-02-28 | 725 | 725 | 714 | 721 | 16,700 | 721 |
2012-02-27 | 725 | 725 | 717 | 725 | 12,800 | 725 |
2012-02-24 | 727 | 731 | 722 | 731 | 12,100 | 731 |
2012-02-23 | 722 | 730 | 721 | 727 | 14,900 | 727 |
2012-02-22 | 709 | 722 | 707 | 721 | 11,100 | 721 |
2012-02-21 | 700 | 709 | 699 | 706 | 5,600 | 706 |
2012-02-20 | 706 | 710 | 706 | 706 | 36,900 | 706 |
2012-02-17 | 701 | 708 | 699 | 706 | 21,800 | 706 |
2012-02-16 | 698 | 700 | 693 | 695 | 15,000 | 695 |
2012-02-15 | 689 | 703 | 684 | 703 | 19,300 | 703 |
2012-02-14 | 678 | 689 | 678 | 689 | 7,100 | 689 |
2012-02-13 | 673 | 682 | 673 | 679 | 16,500 | 679 |
2012-02-10 | 677 | 678 | 670 | 670 | 5,800 | 670 |
2012-02-09 | 675 | 681 | 675 | 675 | 15,200 | 675 |
2012-02-08 | 681 | 681 | 677 | 679 | 24,800 | 679 |
2012-02-07 | 677 | 684 | 677 | 680 | 12,200 | 680 |
2012-02-06 | 679 | 684 | 674 | 680 | 4,000 | 680 |
2012-02-03 | 678 | 681 | 665 | 677 | 13,200 | 677 |
2012-02-02 | 695 | 695 | 685 | 686 | 8,200 | 686 |
2012-02-01 | 694 | 697 | 687 | 694 | 6,900 | 694 |
2012-01-31 | 689 | 698 | 684 | 684 | 6,000 | 684 |
2012-01-30 | 695 | 697 | 690 | 690 | 7,900 | 690 |
2012-01-27 | 687 | 695 | 687 | 695 | 8,000 | 695 |
2012-01-26 | 687 | 687 | 685 | 687 | 4,200 | 687 |
2012-01-25 | 682 | 684 | 680 | 684 | 5,800 | 684 |
2012-01-24 | 690 | 690 | 678 | 680 | 3,300 | 680 |
2012-01-23 | 691 | 694 | 690 | 692 | 5,800 | 692 |
2012-01-20 | 690 | 691 | 682 | 691 | 44,200 | 691 |
2012-01-19 | 669 | 679 | 669 | 675 | 19,900 | 675 |
2012-01-18 | 674 | 676 | 664 | 664 | 9,900 | 664 |
2012-01-17 | 667 | 675 | 667 | 672 | 1,500 | 672 |
2012-01-16 | 670 | 670 | 665 | 667 | 12,300 | 667 |
2012-01-13 | 667 | 672 | 667 | 672 | 6,200 | 672 |
2012-01-12 | 667 | 669 | 664 | 665 | 3,500 | 665 |
2012-01-11 | 680 | 681 | 671 | 671 | 2,700 | 671 |
2012-01-10 | 676 | 680 | 672 | 679 | 4,400 | 679 |
2012-01-06 | 667 | 669 | 664 | 667 | 9,600 | 667 |
2012-01-05 | 677 | 679 | 667 | 667 | 12,600 | 667 |
2012-01-04 | 684 | 685 | 682 | 682 | 11,700 | 682 |
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