1911 住友林業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,247	1,247	1,219	1,225	493,400	1,225
2013-12-27	1,225	1,237	1,209	1,236	269,000	1,236
2013-12-26	1,190	1,225	1,188	1,222	402,700	1,222
2013-12-25	1,186	1,197	1,183	1,188	476,900	1,188
2013-12-24	1,203	1,220	1,194	1,198	451,000	1,198
2013-12-20	1,214	1,216	1,199	1,203	571,900	1,203
2013-12-19	1,222	1,224	1,207	1,214	515,800	1,214
2013-12-18	1,201	1,218	1,195	1,214	389,000	1,214
2013-12-17	1,203	1,204	1,184	1,201	583,000	1,201
2013-12-16	1,219	1,220	1,202	1,206	288,800	1,206
2013-12-13	1,235	1,249	1,216	1,217	943,200	1,217
2013-12-12	1,232	1,238	1,223	1,228	321,800	1,228
2013-12-11	1,237	1,248	1,228	1,241	416,000	1,241
2013-12-10	1,265	1,275	1,235	1,239	669,400	1,239
2013-12-09	1,260	1,267	1,255	1,263	263,600	1,263
2013-12-06	1,237	1,254	1,233	1,249	362,300	1,249
2013-12-05	1,242	1,250	1,234	1,239	646,900	1,239
2013-12-04	1,256	1,265	1,242	1,246	404,300	1,246
2013-12-03	1,277	1,299	1,267	1,276	857,900	1,276
2013-12-02	1,221	1,256	1,221	1,246	521,300	1,246
2013-11-29	1,213	1,237	1,213	1,224	572,000	1,224
2013-11-28	1,227	1,227	1,212	1,224	265,800	1,224
2013-11-27	1,222	1,233	1,213	1,218	364,500	1,218
2013-11-26	1,221	1,230	1,214	1,218	603,400	1,218
2013-11-25	1,233	1,240	1,222	1,237	505,400	1,237
2013-11-22	1,224	1,258	1,209	1,227	970,000	1,227
2013-11-21	1,200	1,225	1,199	1,221	595,300	1,221
2013-11-20	1,192	1,199	1,184	1,195	397,400	1,195
2013-11-19	1,190	1,199	1,177	1,188	614,200	1,188
2013-11-18	1,201	1,205	1,184	1,192	389,100	1,192
2013-11-15	1,193	1,205	1,188	1,200	616,700	1,200
2013-11-14	1,160	1,185	1,160	1,178	465,600	1,178
2013-11-13	1,150	1,163	1,144	1,162	498,100	1,162
2013-11-12	1,132	1,154	1,130	1,147	464,400	1,147
2013-11-11	1,159	1,159	1,132	1,143	434,600	1,143
2013-11-08	1,115	1,143	1,114	1,138	549,600	1,138
2013-11-07	1,156	1,187	1,111	1,124	1,243,200	1,124
2013-11-06	1,170	1,183	1,153	1,156	769,600	1,156
2013-11-05	1,145	1,174	1,145	1,154	582,200	1,154
2013-11-01	1,155	1,165	1,135	1,155	470,800	1,155
2013-10-31	1,146	1,153	1,132	1,139	513,100	1,139
2013-10-30	1,145	1,151	1,130	1,149	471,800	1,149
2013-10-29	1,132	1,142	1,121	1,141	424,000	1,141
2013-10-28	1,125	1,147	1,116	1,147	451,300	1,147
2013-10-25	1,117	1,124	1,110	1,113	605,400	1,113
2013-10-24	1,085	1,117	1,085	1,114	454,900	1,114
2013-10-23	1,110	1,116	1,089	1,091	857,900	1,091
2013-10-22	1,092	1,112	1,084	1,104	415,600	1,104
2013-10-21	1,084	1,090	1,078	1,090	304,500	1,090
2013-10-18	1,059	1,078	1,049	1,074	476,700	1,074
2013-10-17	1,049	1,060	1,048	1,055	329,100	1,055
2013-10-16	1,038	1,048	1,036	1,041	368,200	1,041
2013-10-15	1,044	1,056	1,041	1,046	314,400	1,046
2013-10-11	1,048	1,050	1,031	1,043	413,400	1,043
2013-10-10	1,010	1,048	1,003	1,041	486,800	1,041
2013-10-09	982	1,016	978	1,009	361,300	1,009
2013-10-08	981	993	973	989	282,200	989
2013-10-07	1,002	1,012	987	988	277,500	988
2013-10-04	1,027	1,027	1,001	1,008	445,900	1,008
2013-10-03	1,049	1,059	1,035	1,035	393,900	1,035
2013-10-02	1,050	1,076	1,048	1,053	414,400	1,053
2013-10-01	1,068	1,084	1,068	1,080	557,800	1,080
2013-09-30	1,055	1,071	1,048	1,064	364,200	1,064
2013-09-27	1,076	1,081	1,060	1,072	316,200	1,072
2013-09-26	1,048	1,070	1,036	1,070	267,100	1,070
2013-09-25	1,071	1,072	1,050	1,050	524,000	1,050
2013-09-24	1,075	1,083	1,067	1,076	326,800	1,076
2013-09-20	1,096	1,096	1,070	1,075	519,900	1,075
2013-09-19	1,086	1,093	1,075	1,093	262,400	1,093
2013-09-18	1,064	1,083	1,052	1,074	484,500	1,074
2013-09-17	1,081	1,085	1,056	1,062	346,500	1,062
2013-09-13	1,100	1,103	1,056	1,070	854,800	1,070
2013-09-12	1,075	1,077	1,060	1,072	462,200	1,072
2013-09-11	1,074	1,082	1,059	1,069	868,700	1,069
2013-09-10	1,016	1,057	1,016	1,051	696,000	1,051
2013-09-09	1,016	1,025	1,002	1,008	549,400	1,008
2013-09-06	988	1,000	979	984	470,400	984
2013-09-05	987	987	975	982	280,900	982
2013-09-04	969	987	965	982	191,000	982
2013-09-03	964	974	962	973	350,600	973
2013-09-02	940	962	936	952	328,700	952
2013-08-30	962	965	930	936	650,900	936
2013-08-29	978	979	960	965	435,500	965
2013-08-28	970	990	969	985	383,500	985
2013-08-27	994	1,008	989	992	297,300	992
2013-08-26	999	1,008	991	994	296,200	994
2013-08-23	998	1,014	991	1,001	417,200	1,001
2013-08-22	980	998	975	991	285,600	991
2013-08-21	985	1,000	975	983	540,900	983
2013-08-20	998	1,017	985	985	416,900	985
2013-08-19	995	1,011	991	1,001	407,000	1,001
2013-08-16	1,000	1,003	987	995	338,800	995
2013-08-15	1,025	1,025	1,000	1,003	315,800	1,003
2013-08-14	1,036	1,044	1,018	1,034	305,600	1,034
2013-08-13	1,011	1,040	1,011	1,035	296,200	1,035
2013-08-12	1,022	1,022	1,007	1,010	226,600	1,010
2013-08-09	1,023	1,036	1,017	1,018	314,000	1,018
2013-08-08	1,026	1,056	1,012	1,016	642,900	1,016
2013-08-07	1,055	1,060	1,020	1,020	470,900	1,020
2013-08-06	1,065	1,086	1,052	1,076	316,200	1,076
2013-08-05	1,085	1,085	1,061	1,075	288,000	1,075
2013-08-02	1,064	1,090	1,060	1,090	307,300	1,090
2013-08-01	1,038	1,070	1,038	1,065	347,800	1,065
2013-07-31	1,072	1,104	1,035	1,038	1,019,000	1,038
2013-07-30	1,091	1,119	1,050	1,066	1,015,800	1,066
2013-07-29	1,138	1,138	1,101	1,103	310,900	1,103
2013-07-26	1,155	1,170	1,133	1,137	482,400	1,137
2013-07-25	1,154	1,180	1,154	1,167	414,900	1,167
2013-07-24	1,173	1,179	1,153	1,161	486,400	1,161
2013-07-23	1,181	1,190	1,171	1,181	453,200	1,181
2013-07-22	1,192	1,199	1,182	1,191	346,200	1,191
2013-07-19	1,202	1,209	1,180	1,183	508,000	1,183
2013-07-18	1,190	1,207	1,190	1,202	485,200	1,202
2013-07-17	1,198	1,219	1,186	1,190	569,600	1,190
2013-07-16	1,243	1,244	1,198	1,199	569,500	1,199
2013-07-12	1,194	1,209	1,194	1,201	75,700	1,201
2013-07-11	1,215	1,224	1,193	1,197	46,000	1,197
2013-07-10	1,272	1,272	1,209	1,226	113,000	1,226
2013-07-09	1,265	1,285	1,265	1,273	47,800	1,273
2013-07-08	1,272	1,276	1,232	1,244	26,000	1,244
2013-07-05	1,264	1,276	1,264	1,276	12,800	1,276
2013-07-04	1,232	1,279	1,232	1,275	51,400	1,275
2013-07-03	1,251	1,265	1,170	1,259	25,400	1,259
2013-07-02	1,222	1,280	1,222	1,270	23,500	1,270
2013-07-01	1,205	1,225	1,205	1,225	18,300	1,225
2013-06-28	1,195	1,218	1,195	1,207	29,000	1,207
2013-06-27	1,147	1,188	1,147	1,186	18,600	1,186
2013-06-26	1,195	1,195	1,144	1,147	7,900	1,147
2013-06-25	1,200	1,201	1,172	1,194	16,400	1,194
2013-06-24	1,220	1,230	1,201	1,207	8,600	1,207
2013-06-21	1,185	1,225	1,185	1,214	21,400	1,214
2013-06-20	1,268	1,269	1,205	1,224	91,100	1,224
2013-06-19	1,255	1,260	1,230	1,260	22,700	1,260
2013-06-18	1,240	1,247	1,190	1,225	15,900	1,225
2013-06-17	1,215	1,232	1,192	1,230	14,000	1,230
2013-06-14	1,192	1,220	1,180	1,195	322,600	1,195
2013-06-13	1,185	1,210	1,172	1,192	22,300	1,192
2013-06-12	1,180	1,225	1,172	1,210	23,200	1,210
2013-06-11	1,168	1,227	1,168	1,210	27,700	1,210
2013-06-10	1,122	1,187	1,050	1,174	14,100	1,174
2013-06-07	1,099	1,152	1,064	1,130	23,200	1,130
2013-06-06	1,155	1,169	1,121	1,137	18,500	1,137
2013-06-05	1,183	1,220	1,183	1,185	15,300	1,185
2013-06-04	1,171	1,217	1,171	1,213	33,400	1,213
2013-06-03	1,190	1,232	1,160	1,201	41,000	1,201
2013-05-31	1,227	1,265	1,196	1,206	21,600	1,206
2013-05-30	1,224	1,263	1,200	1,221	47,200	1,221
2013-05-29	1,263	1,289	1,235	1,254	38,100	1,254
2013-05-28	1,234	1,274	1,226	1,244	34,900	1,244
2013-05-27	1,245	1,290	1,245	1,258	37,400	1,258
2013-05-24	1,319	1,340	1,275	1,305	90,600	1,305
2013-05-23	1,331	1,360	1,288	1,289	40,900	1,289
2013-05-22	1,284	1,310	1,284	1,301	16,900	1,301
2013-05-21	1,321	1,325	1,260	1,314	26,400	1,314
2013-05-20	1,348	1,355	1,321	1,336	39,100	1,336
2013-05-17	1,301	1,358	1,300	1,339	32,500	1,339
2013-05-16	1,329	1,351	1,300	1,326	22,400	1,326
2013-05-15	1,324	1,358	1,323	1,332	36,400	1,332
2013-05-14	1,338	1,351	1,324	1,336	29,900	1,336
2013-05-13	1,350	1,388	1,336	1,360	23,700	1,360
2013-05-10	1,357	1,391	1,298	1,334	62,900	1,334
2013-05-09	1,168	1,261	1,140	1,239	34,000	1,239
2013-05-08	1,167	1,198	1,167	1,172	23,900	1,172
2013-05-07	1,162	1,185	1,162	1,185	20,400	1,185
2013-05-02	1,134	1,146	1,132	1,132	7,500	1,132
2013-05-01	1,154	1,154	1,126	1,133	14,900	1,133
2013-04-30	1,142	1,160	1,121	1,143	24,000	1,143
2013-04-26	1,128	1,128	1,106	1,112	12,200	1,112
2013-04-25	1,118	1,131	1,113	1,124	28,300	1,124
2013-04-24	1,127	1,139	1,110	1,123	28,000	1,123
2013-04-23	1,109	1,138	1,108	1,121	12,600	1,121
2013-04-22	1,114	1,138	1,100	1,108	29,200	1,108
2013-04-19	1,059	1,089	1,055	1,084	57,400	1,084
2013-04-18	1,056	1,069	1,041	1,045	31,500	1,045
2013-04-17	1,072	1,080	1,062	1,062	25,400	1,062
2013-04-16	1,057	1,072	1,055	1,061	42,600	1,061
2013-04-15	1,077	1,088	1,065	1,074	10,300	1,074
2013-04-12	1,081	1,098	1,081	1,084	38,300	1,084
2013-04-11	1,118	1,118	1,075	1,091	34,200	1,091
2013-04-10	1,086	1,098	1,030	1,093	37,500	1,093
2013-04-09	1,055	1,084	1,055	1,076	26,000	1,076
2013-04-08	1,035	1,079	1,034	1,049	87,400	1,049
2013-04-05	1,060	1,090	1,006	1,006	77,000	1,006
2013-04-04	977	1,037	977	1,032	39,300	1,032
2013-04-03	970	1,005	970	1,002	37,000	1,002
2013-04-02	967	969	940	965	19,400	965
2013-04-01	1,014	1,014	968	969	22,800	969
2013-03-29	1,045	1,045	1,014	1,015	37,800	1,015
2013-03-28	1,018	1,037	1,013	1,030	16,200	1,030
2013-03-27	1,041	1,041	999	1,015	29,200	1,015
2013-03-26	1,008	1,020	999	1,018	43,800	1,018
2013-03-25	1,030	1,030	1,003	1,003	48,100	1,003
2013-03-22	1,025	1,025	1,005	1,012	4,300	1,012
2013-03-21	1,030	1,054	1,027	1,029	44,300	1,029
2013-03-19	1,079	1,086	1,043	1,053	62,600	1,053
2013-03-18	1,056	1,079	1,036	1,063	30,700	1,063
2013-03-15	1,032	1,060	1,021	1,056	48,900	1,056
2013-03-14	999	1,002	988	1,002	13,900	1,002
2013-03-13	990	992	976	992	12,200	992
2013-03-12	981	1,001	981	992	35,700	992
2013-03-11	947	975	940	969	28,100	969
2013-03-08	896	934	896	932	356,300	932
2013-03-07	904	905	902	905	6,300	905
2013-03-06	910	915	904	904	5,600	904
2013-03-05	914	914	896	904	7,000	904
2013-03-04	916	923	914	916	9,100	916
2013-03-01	901	913	894	906	12,400	906
2013-02-28	886	910	871	909	14,800	909
2013-02-27	891	896	886	886	7,200	886
2013-02-26	890	900	890	891	8,000	891
2013-02-25	900	905	892	892	14,900	892
2013-02-22	866	895	866	890	22,100	890
2013-02-21	890	894	860	876	21,900	876
2013-02-20	886	896	885	892	34,400	892
2013-02-19	873	894	870	884	23,200	884
2013-02-18	875	883	872	876	13,200	876
2013-02-15	844	849	844	844	16,000	844
2013-02-14	868	869	854	854	11,200	854
2013-02-13	875	889	860	863	13,600	863
2013-02-12	881	888	875	875	7,800	875
2013-02-08	872	879	871	871	20,600	871
2013-02-07	885	886	870	875	26,800	875
2013-02-06	896	899	885	885	18,500	885
2013-02-05	898	907	881	881	7,500	881
2013-02-04	910	910	906	908	11,800	908
2013-02-01	900	914	900	908	8,000	908
2013-01-31	902	909	874	890	12,100	890
2013-01-30	889	915	889	904	20,500	904
2013-01-29	892	900	881	888	6,300	888
2013-01-28	910	912	892	892	18,800	892
2013-01-25	912	928	893	907	14,000	907
2013-01-24	876	910	876	897	13,400	897
2013-01-23	890	895	874	890	16,200	890
2013-01-22	889	889	877	877	10,100	877
2013-01-21	866	894	866	894	2,500	894
2013-01-18	881	884	878	878	41,800	878
2013-01-17	895	895	857	866	21,400	866
2013-01-16	897	897	880	883	8,100	883
2013-01-15	892	909	889	897	10,900	897
2013-01-11	881	885	872	884	12,300	884
2013-01-10	860	887	860	873	11,500	873
2013-01-09	836	875	836	868	17,400	868
2013-01-08	851	852	840	845	6,900	845
2013-01-07	851	860	850	850	10,700	850
2013-01-04	848	850	833	848	51,200	848

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