1. HOME >
  2. 株価時系列 >
  3. 1911 >
  4. 2013年

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
2013-12-301,2471,2471,2191,225493,4001,225
2013-12-271,2251,2371,2091,236269,0001,236
2013-12-261,1901,2251,1881,222402,7001,222
2013-12-251,1861,1971,1831,188476,9001,188
2013-12-241,2031,2201,1941,198451,0001,198
2013-12-201,2141,2161,1991,203571,9001,203
2013-12-191,2221,2241,2071,214515,8001,214
2013-12-181,2011,2181,1951,214389,0001,214
2013-12-171,2031,2041,1841,201583,0001,201
2013-12-161,2191,2201,2021,206288,8001,206
2013-12-131,2351,2491,2161,217943,2001,217
2013-12-121,2321,2381,2231,228321,8001,228
2013-12-111,2371,2481,2281,241416,0001,241
2013-12-101,2651,2751,2351,239669,4001,239
2013-12-091,2601,2671,2551,263263,6001,263
2013-12-061,2371,2541,2331,249362,3001,249
2013-12-051,2421,2501,2341,239646,9001,239
2013-12-041,2561,2651,2421,246404,3001,246
2013-12-031,2771,2991,2671,276857,9001,276
2013-12-021,2211,2561,2211,246521,3001,246
2013-11-291,2131,2371,2131,224572,0001,224
2013-11-281,2271,2271,2121,224265,8001,224
2013-11-271,2221,2331,2131,218364,5001,218
2013-11-261,2211,2301,2141,218603,4001,218
2013-11-251,2331,2401,2221,237505,4001,237
2013-11-221,2241,2581,2091,227970,0001,227
2013-11-211,2001,2251,1991,221595,3001,221
2013-11-201,1921,1991,1841,195397,4001,195
2013-11-191,1901,1991,1771,188614,2001,188
2013-11-181,2011,2051,1841,192389,1001,192
2013-11-151,1931,2051,1881,200616,7001,200
2013-11-141,1601,1851,1601,178465,6001,178
2013-11-131,1501,1631,1441,162498,1001,162
2013-11-121,1321,1541,1301,147464,4001,147
2013-11-111,1591,1591,1321,143434,6001,143
2013-11-081,1151,1431,1141,138549,6001,138
2013-11-071,1561,1871,1111,1241,243,2001,124
2013-11-061,1701,1831,1531,156769,6001,156
2013-11-051,1451,1741,1451,154582,2001,154
2013-11-011,1551,1651,1351,155470,8001,155
2013-10-311,1461,1531,1321,139513,1001,139
2013-10-301,1451,1511,1301,149471,8001,149
2013-10-291,1321,1421,1211,141424,0001,141
2013-10-281,1251,1471,1161,147451,3001,147
2013-10-251,1171,1241,1101,113605,4001,113
2013-10-241,0851,1171,0851,114454,9001,114
2013-10-231,1101,1161,0891,091857,9001,091
2013-10-221,0921,1121,0841,104415,6001,104
2013-10-211,0841,0901,0781,090304,5001,090
2013-10-181,0591,0781,0491,074476,7001,074
2013-10-171,0491,0601,0481,055329,1001,055
2013-10-161,0381,0481,0361,041368,2001,041
2013-10-151,0441,0561,0411,046314,4001,046
2013-10-111,0481,0501,0311,043413,4001,043
2013-10-101,0101,0481,0031,041486,8001,041
2013-10-099821,0169781,009361,3001,009
2013-10-08981993973989282,200989
2013-10-071,0021,012987988277,500988
2013-10-041,0271,0271,0011,008445,9001,008
2013-10-031,0491,0591,0351,035393,9001,035
2013-10-021,0501,0761,0481,053414,4001,053
2013-10-011,0681,0841,0681,080557,8001,080
2013-09-301,0551,0711,0481,064364,2001,064
2013-09-271,0761,0811,0601,072316,2001,072
2013-09-261,0481,0701,0361,070267,1001,070
2013-09-251,0711,0721,0501,050524,0001,050
2013-09-241,0751,0831,0671,076326,8001,076
2013-09-201,0961,0961,0701,075519,9001,075
2013-09-191,0861,0931,0751,093262,4001,093
2013-09-181,0641,0831,0521,074484,5001,074
2013-09-171,0811,0851,0561,062346,5001,062
2013-09-131,1001,1031,0561,070854,8001,070
2013-09-121,0751,0771,0601,072462,2001,072
2013-09-111,0741,0821,0591,069868,7001,069
2013-09-101,0161,0571,0161,051696,0001,051
2013-09-091,0161,0251,0021,008549,4001,008
2013-09-069881,000979984470,400984
2013-09-05987987975982280,900982
2013-09-04969987965982191,000982
2013-09-03964974962973350,600973
2013-09-02940962936952328,700952
2013-08-30962965930936650,900936
2013-08-29978979960965435,500965
2013-08-28970990969985383,500985
2013-08-279941,008989992297,300992
2013-08-269991,008991994296,200994
2013-08-239981,0149911,001417,2001,001
2013-08-22980998975991285,600991
2013-08-219851,000975983540,900983
2013-08-209981,017985985416,900985
2013-08-199951,0119911,001407,0001,001
2013-08-161,0001,003987995338,800995
2013-08-151,0251,0251,0001,003315,8001,003
2013-08-141,0361,0441,0181,034305,6001,034
2013-08-131,0111,0401,0111,035296,2001,035
2013-08-121,0221,0221,0071,010226,6001,010
2013-08-091,0231,0361,0171,018314,0001,018
2013-08-081,0261,0561,0121,016642,9001,016
2013-08-071,0551,0601,0201,020470,9001,020
2013-08-061,0651,0861,0521,076316,2001,076
2013-08-051,0851,0851,0611,075288,0001,075
2013-08-021,0641,0901,0601,090307,3001,090
2013-08-011,0381,0701,0381,065347,8001,065
2013-07-311,0721,1041,0351,0381,019,0001,038
2013-07-301,0911,1191,0501,0661,015,8001,066
2013-07-291,1381,1381,1011,103310,9001,103
2013-07-261,1551,1701,1331,137482,4001,137
2013-07-251,1541,1801,1541,167414,9001,167
2013-07-241,1731,1791,1531,161486,4001,161
2013-07-231,1811,1901,1711,181453,2001,181
2013-07-221,1921,1991,1821,191346,2001,191
2013-07-191,2021,2091,1801,183508,0001,183
2013-07-181,1901,2071,1901,202485,2001,202
2013-07-171,1981,2191,1861,190569,6001,190
2013-07-161,2431,2441,1981,199569,5001,199
2013-07-121,1941,2091,1941,20175,7001,201
2013-07-111,2151,2241,1931,19746,0001,197
2013-07-101,2721,2721,2091,226113,0001,226
2013-07-091,2651,2851,2651,27347,8001,273
2013-07-081,2721,2761,2321,24426,0001,244
2013-07-051,2641,2761,2641,27612,8001,276
2013-07-041,2321,2791,2321,27551,4001,275
2013-07-031,2511,2651,1701,25925,4001,259
2013-07-021,2221,2801,2221,27023,5001,270
2013-07-011,2051,2251,2051,22518,3001,225
2013-06-281,1951,2181,1951,20729,0001,207
2013-06-271,1471,1881,1471,18618,6001,186
2013-06-261,1951,1951,1441,1477,9001,147
2013-06-251,2001,2011,1721,19416,4001,194
2013-06-241,2201,2301,2011,2078,6001,207
2013-06-211,1851,2251,1851,21421,4001,214
2013-06-201,2681,2691,2051,22491,1001,224
2013-06-191,2551,2601,2301,26022,7001,260
2013-06-181,2401,2471,1901,22515,9001,225
2013-06-171,2151,2321,1921,23014,0001,230
2013-06-141,1921,2201,1801,195322,6001,195
2013-06-131,1851,2101,1721,19222,3001,192
2013-06-121,1801,2251,1721,21023,2001,210
2013-06-111,1681,2271,1681,21027,7001,210
2013-06-101,1221,1871,0501,17414,1001,174
2013-06-071,0991,1521,0641,13023,2001,130
2013-06-061,1551,1691,1211,13718,5001,137
2013-06-051,1831,2201,1831,18515,3001,185
2013-06-041,1711,2171,1711,21333,4001,213
2013-06-031,1901,2321,1601,20141,0001,201
2013-05-311,2271,2651,1961,20621,6001,206
2013-05-301,2241,2631,2001,22147,2001,221
2013-05-291,2631,2891,2351,25438,1001,254
2013-05-281,2341,2741,2261,24434,9001,244
2013-05-271,2451,2901,2451,25837,4001,258
2013-05-241,3191,3401,2751,30590,6001,305
2013-05-231,3311,3601,2881,28940,9001,289
2013-05-221,2841,3101,2841,30116,9001,301
2013-05-211,3211,3251,2601,31426,4001,314
2013-05-201,3481,3551,3211,33639,1001,336
2013-05-171,3011,3581,3001,33932,5001,339
2013-05-161,3291,3511,3001,32622,4001,326
2013-05-151,3241,3581,3231,33236,4001,332
2013-05-141,3381,3511,3241,33629,9001,336
2013-05-131,3501,3881,3361,36023,7001,360
2013-05-101,3571,3911,2981,33462,9001,334
2013-05-091,1681,2611,1401,23934,0001,239
2013-05-081,1671,1981,1671,17223,9001,172
2013-05-071,1621,1851,1621,18520,4001,185
2013-05-021,1341,1461,1321,1327,5001,132
2013-05-011,1541,1541,1261,13314,9001,133
2013-04-301,1421,1601,1211,14324,0001,143
2013-04-261,1281,1281,1061,11212,2001,112
2013-04-251,1181,1311,1131,12428,3001,124
2013-04-241,1271,1391,1101,12328,0001,123
2013-04-231,1091,1381,1081,12112,6001,121
2013-04-221,1141,1381,1001,10829,2001,108
2013-04-191,0591,0891,0551,08457,4001,084
2013-04-181,0561,0691,0411,04531,5001,045
2013-04-171,0721,0801,0621,06225,4001,062
2013-04-161,0571,0721,0551,06142,6001,061
2013-04-151,0771,0881,0651,07410,3001,074
2013-04-121,0811,0981,0811,08438,3001,084
2013-04-111,1181,1181,0751,09134,2001,091
2013-04-101,0861,0981,0301,09337,5001,093
2013-04-091,0551,0841,0551,07626,0001,076
2013-04-081,0351,0791,0341,04987,4001,049
2013-04-051,0601,0901,0061,00677,0001,006
2013-04-049771,0379771,03239,3001,032
2013-04-039701,0059701,00237,0001,002
2013-04-0296796994096519,400965
2013-04-011,0141,01496896922,800969
2013-03-291,0451,0451,0141,01537,8001,015
2013-03-281,0181,0371,0131,03016,2001,030
2013-03-271,0411,0419991,01529,2001,015
2013-03-261,0081,0209991,01843,8001,018
2013-03-251,0301,0301,0031,00348,1001,003
2013-03-221,0251,0251,0051,0124,3001,012
2013-03-211,0301,0541,0271,02944,3001,029
2013-03-191,0791,0861,0431,05362,6001,053
2013-03-181,0561,0791,0361,06330,7001,063
2013-03-151,0321,0601,0211,05648,9001,056
2013-03-149991,0029881,00213,9001,002
2013-03-1399099297699212,200992
2013-03-129811,00198199235,700992
2013-03-1194797594096928,100969
2013-03-08896934896932356,300932
2013-03-079049059029056,300905
2013-03-069109159049045,600904
2013-03-059149148969047,000904
2013-03-049169239149169,100916
2013-03-0190191389490612,400906
2013-02-2888691087190914,800909
2013-02-278918968868867,200886
2013-02-268909008908918,000891
2013-02-2590090589289214,900892
2013-02-2286689586689022,100890
2013-02-2189089486087621,900876
2013-02-2088689688589234,400892
2013-02-1987389487088423,200884
2013-02-1887588387287613,200876
2013-02-1584484984484416,000844
2013-02-1486886985485411,200854
2013-02-1387588986086313,600863
2013-02-128818888758757,800875
2013-02-0887287987187120,600871
2013-02-0788588687087526,800875
2013-02-0689689988588518,500885
2013-02-058989078818817,500881
2013-02-0491091090690811,800908
2013-02-019009149009088,000908
2013-01-3190290987489012,100890
2013-01-3088991588990420,500904
2013-01-298929008818886,300888
2013-01-2891091289289218,800892
2013-01-2591292889390714,000907
2013-01-2487691087689713,400897
2013-01-2389089587489016,200890
2013-01-2288988987787710,100877
2013-01-218668948668942,500894
2013-01-1888188487887841,800878
2013-01-1789589585786621,400866
2013-01-168978978808838,100883
2013-01-1589290988989710,900897
2013-01-1188188587288412,300884
2013-01-1086088786087311,500873
2013-01-0983687583686817,400868
2013-01-088518528408456,900845
2013-01-0785186085085010,700850
2013-01-0484885083384851,200848

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