1911 住友林業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,192	1,193	1,181	1,184	166,300	1,184
2014-12-29	1,199	1,203	1,173	1,186	249,400	1,186
2014-12-26	1,179	1,194	1,177	1,189	201,600	1,189
2014-12-25	1,185	1,191	1,178	1,182	127,600	1,182
2014-12-24	1,192	1,198	1,183	1,186	258,500	1,186
2014-12-22	1,186	1,195	1,172	1,182	358,300	1,182
2014-12-19	1,197	1,204	1,171	1,185	548,100	1,185
2014-12-18	1,173	1,185	1,167	1,178	432,300	1,178
2014-12-17	1,134	1,158	1,134	1,143	373,500	1,143
2014-12-16	1,145	1,158	1,141	1,143	428,000	1,143
2014-12-15	1,179	1,184	1,166	1,168	434,200	1,168
2014-12-12	1,185	1,197	1,177	1,190	647,900	1,190
2014-12-11	1,190	1,198	1,180	1,195	323,400	1,195
2014-12-10	1,228	1,232	1,194	1,206	491,400	1,206
2014-12-09	1,222	1,238	1,222	1,233	417,300	1,233
2014-12-08	1,236	1,240	1,223	1,239	371,000	1,239
2014-12-05	1,239	1,240	1,220	1,236	434,900	1,236
2014-12-04	1,233	1,249	1,231	1,240	470,400	1,240
2014-12-03	1,205	1,223	1,205	1,218	400,300	1,218
2014-12-02	1,179	1,205	1,169	1,202	468,000	1,202
2014-12-01	1,215	1,224	1,181	1,186	732,800	1,186
2014-11-28	1,223	1,228	1,212	1,222	496,900	1,222
2014-11-27	1,209	1,223	1,197	1,214	507,900	1,214
2014-11-26	1,212	1,224	1,211	1,215	336,600	1,215
2014-11-25	1,201	1,225	1,201	1,221	589,000	1,221
2014-11-21	1,179	1,206	1,179	1,195	1,177,900	1,195
2014-11-20	1,247	1,249	1,220	1,230	612,200	1,230
2014-11-19	1,250	1,265	1,244	1,251	433,500	1,251
2014-11-18	1,224	1,250	1,224	1,249	407,100	1,249
2014-11-17	1,268	1,268	1,221	1,223	556,000	1,223
2014-11-14	1,252	1,265	1,247	1,265	737,900	1,265
2014-11-13	1,224	1,240	1,219	1,238	655,100	1,238
2014-11-12	1,225	1,241	1,218	1,229	865,400	1,229
2014-11-11	1,211	1,222	1,201	1,217	451,600	1,217
2014-11-10	1,200	1,211	1,193	1,206	467,200	1,206
2014-11-07	1,190	1,214	1,190	1,206	793,500	1,206
2014-11-06	1,190	1,229	1,190	1,199	987,300	1,199
2014-11-05	1,189	1,196	1,176	1,193	686,300	1,193
2014-11-04	1,200	1,206	1,180	1,189	1,335,800	1,189
2014-10-31	1,133	1,163	1,126	1,157	951,300	1,157
2014-10-30	1,130	1,133	1,116	1,127	950,400	1,127
2014-10-29	1,129	1,137	1,114	1,131	402,800	1,131
2014-10-28	1,129	1,129	1,114	1,120	288,200	1,120
2014-10-27	1,129	1,133	1,110	1,130	467,300	1,130
2014-10-24	1,140	1,141	1,125	1,129	328,300	1,129
2014-10-23	1,115	1,129	1,105	1,123	362,600	1,123
2014-10-22	1,111	1,125	1,105	1,125	270,400	1,125
2014-10-21	1,112	1,123	1,086	1,089	439,200	1,089
2014-10-20	1,088	1,113	1,065	1,111	498,100	1,111
2014-10-17	1,065	1,072	1,054	1,058	590,800	1,058
2014-10-16	1,080	1,089	1,064	1,067	440,600	1,067
2014-10-15	1,102	1,105	1,091	1,102	315,100	1,102
2014-10-14	1,087	1,113	1,086	1,093	622,600	1,093
2014-10-10	1,096	1,112	1,096	1,108	564,200	1,108
2014-10-09	1,142	1,144	1,119	1,121	305,500	1,121
2014-10-08	1,138	1,147	1,130	1,140	409,000	1,140
2014-10-07	1,136	1,161	1,135	1,153	492,100	1,153
2014-10-06	1,142	1,146	1,134	1,140	321,000	1,140
2014-10-03	1,122	1,137	1,120	1,133	388,500	1,133
2014-10-02	1,152	1,157	1,133	1,133	495,200	1,133
2014-10-01	1,184	1,186	1,167	1,169	281,400	1,169
2014-09-30	1,188	1,190	1,162	1,180	438,000	1,180
2014-09-29	1,180	1,190	1,157	1,187	367,500	1,187
2014-09-26	1,164	1,179	1,158	1,174	257,900	1,174
2014-09-25	1,172	1,189	1,161	1,189	371,300	1,189
2014-09-24	1,149	1,162	1,146	1,158	377,400	1,158
2014-09-22	1,150	1,155	1,136	1,152	361,400	1,152
2014-09-19	1,160	1,165	1,142	1,155	348,100	1,155
2014-09-18	1,158	1,161	1,145	1,149	304,000	1,149
2014-09-17	1,157	1,158	1,145	1,145	241,200	1,145
2014-09-16	1,161	1,163	1,153	1,157	255,200	1,157
2014-09-12	1,173	1,173	1,152	1,160	674,300	1,160
2014-09-11	1,189	1,195	1,178	1,180	249,200	1,180
2014-09-10	1,170	1,187	1,170	1,187	417,300	1,187
2014-09-09	1,185	1,188	1,168	1,170	244,500	1,170
2014-09-08	1,188	1,189	1,169	1,176	431,400	1,176
2014-09-05	1,186	1,192	1,174	1,180	381,300	1,180
2014-09-04	1,185	1,186	1,171	1,174	296,700	1,174
2014-09-03	1,191	1,204	1,185	1,190	425,700	1,190
2014-09-02	1,175	1,194	1,171	1,181	330,400	1,181
2014-09-01	1,162	1,176	1,162	1,173	208,600	1,173
2014-08-29	1,159	1,175	1,156	1,162	296,500	1,162
2014-08-28	1,185	1,185	1,167	1,169	221,300	1,169
2014-08-27	1,182	1,209	1,180	1,187	358,400	1,187
2014-08-26	1,171	1,185	1,171	1,177	257,000	1,177
2014-08-25	1,177	1,185	1,173	1,178	357,700	1,178
2014-08-22	1,187	1,194	1,169	1,173	281,700	1,173
2014-08-21	1,183	1,190	1,176	1,190	283,100	1,190
2014-08-20	1,199	1,199	1,178	1,183	367,500	1,183
2014-08-19	1,180	1,187	1,178	1,187	285,300	1,187
2014-08-18	1,199	1,212	1,169	1,177	454,100	1,177
2014-08-15	1,200	1,214	1,187	1,196	909,800	1,196
2014-08-14	1,180	1,201	1,171	1,195	741,200	1,195
2014-08-13	1,162	1,173	1,157	1,170	429,000	1,170
2014-08-12	1,167	1,173	1,155	1,157	386,400	1,157
2014-08-11	1,137	1,165	1,131	1,160	422,300	1,160
2014-08-08	1,135	1,148	1,121	1,123	628,000	1,123
2014-08-07	1,130	1,157	1,129	1,146	486,300	1,146
2014-08-06	1,131	1,136	1,123	1,130	436,600	1,130
2014-08-05	1,156	1,165	1,139	1,141	420,000	1,141
2014-08-04	1,178	1,178	1,155	1,156	474,600	1,156
2014-08-01	1,206	1,215	1,175	1,177	607,800	1,177
2014-07-31	1,239	1,247	1,223	1,224	304,200	1,224
2014-07-30	1,221	1,240	1,214	1,237	280,700	1,237
2014-07-29	1,231	1,237	1,220	1,232	201,200	1,232
2014-07-28	1,230	1,237	1,225	1,233	149,800	1,233
2014-07-25	1,207	1,238	1,206	1,233	432,800	1,233
2014-07-24	1,206	1,215	1,202	1,206	263,400	1,206
2014-07-23	1,204	1,213	1,197	1,203	256,900	1,203
2014-07-22	1,212	1,219	1,197	1,204	362,700	1,204
2014-07-18	1,209	1,210	1,193	1,206	538,200	1,206
2014-07-17	1,220	1,229	1,217	1,227	449,800	1,227
2014-07-16	1,209	1,225	1,208	1,215	329,700	1,215
2014-07-15	1,223	1,226	1,213	1,214	355,200	1,214
2014-07-14	1,208	1,224	1,208	1,222	218,500	1,222
2014-07-11	1,198	1,205	1,185	1,203	513,400	1,203
2014-07-10	1,235	1,237	1,206	1,209	429,000	1,209
2014-07-09	1,229	1,243	1,222	1,233	412,000	1,233
2014-07-08	1,236	1,250	1,218	1,249	473,600	1,249
2014-07-07	1,241	1,244	1,233	1,238	192,300	1,238
2014-07-04	1,262	1,262	1,237	1,239	362,300	1,239
2014-07-03	1,238	1,263	1,238	1,254	759,100	1,254
2014-07-02	1,232	1,236	1,221	1,225	530,400	1,225
2014-07-01	1,230	1,242	1,225	1,236	491,000	1,236
2014-06-30	1,210	1,236	1,205	1,236	641,000	1,236
2014-06-27	1,218	1,218	1,191	1,199	486,300	1,199
2014-06-26	1,223	1,224	1,212	1,216	378,600	1,216
2014-06-25	1,214	1,224	1,208	1,208	375,500	1,208
2014-06-24	1,210	1,220	1,194	1,213	345,800	1,213
2014-06-23	1,221	1,226	1,211	1,211	401,300	1,211
2014-06-20	1,227	1,228	1,201	1,206	823,900	1,206
2014-06-19	1,217	1,234	1,204	1,225	735,800	1,225
2014-06-18	1,200	1,220	1,185	1,210	1,106,700	1,210
2014-06-17	1,156	1,169	1,150	1,154	398,600	1,154
2014-06-16	1,129	1,150	1,126	1,146	467,300	1,146
2014-06-13	1,145	1,157	1,140	1,156	587,800	1,156
2014-06-12	1,164	1,168	1,143	1,153	514,000	1,153
2014-06-11	1,153	1,184	1,151	1,175	847,200	1,175
2014-06-10	1,144	1,160	1,140	1,147	520,600	1,147
2014-06-09	1,154	1,160	1,142	1,151	241,500	1,151
2014-06-06	1,155	1,165	1,140	1,154	622,900	1,154
2014-06-05	1,150	1,164	1,142	1,154	592,300	1,154
2014-06-04	1,146	1,149	1,132	1,141	646,900	1,141
2014-06-03	1,139	1,150	1,135	1,145	708,800	1,145
2014-06-02	1,110	1,122	1,101	1,112	463,100	1,112
2014-05-30	1,081	1,106	1,078	1,096	657,600	1,096
2014-05-29	1,086	1,092	1,072	1,082	299,900	1,082
2014-05-28	1,084	1,098	1,071	1,092	401,700	1,092
2014-05-27	1,091	1,099	1,081	1,081	205,800	1,081
2014-05-26	1,076	1,092	1,071	1,090	269,100	1,090
2014-05-23	1,063	1,076	1,060	1,069	339,400	1,069
2014-05-22	1,040	1,058	1,037	1,057	346,600	1,057
2014-05-21	1,036	1,040	1,023	1,028	362,500	1,028
2014-05-20	1,040	1,059	1,040	1,047	245,200	1,047
2014-05-19	1,040	1,045	1,028	1,030	316,100	1,030
2014-05-16	1,050	1,060	1,040	1,046	403,200	1,046
2014-05-15	1,056	1,068	1,039	1,064	393,400	1,064
2014-05-14	1,059	1,070	1,054	1,069	323,000	1,069
2014-05-13	1,046	1,065	1,045	1,060	492,400	1,060
2014-05-12	1,047	1,056	1,021	1,034	808,200	1,034
2014-05-09	1,020	1,058	1,020	1,049	699,500	1,049
2014-05-08	1,011	1,054	1,010	1,036	497,000	1,036
2014-05-07	1,030	1,033	1,009	1,010	787,600	1,010
2014-05-02	1,048	1,051	1,014	1,021	510,500	1,021
2014-05-01	1,046	1,056	1,031	1,053	281,100	1,053
2014-04-30	1,045	1,048	1,036	1,040	486,500	1,040
2014-04-28	1,039	1,039	1,026	1,032	204,600	1,032
2014-04-25	1,038	1,047	1,027	1,042	256,400	1,042
2014-04-24	1,037	1,044	1,029	1,038	317,900	1,038
2014-04-23	1,050	1,053	1,034	1,039	246,700	1,039
2014-04-22	1,050	1,058	1,040	1,040	292,700	1,040
2014-04-21	1,054	1,062	1,048	1,053	238,800	1,053
2014-04-18	1,066	1,069	1,048	1,058	393,200	1,058
2014-04-17	1,066	1,067	1,046	1,058	570,100	1,058
2014-04-16	1,045	1,072	1,042	1,072	436,300	1,072
2014-04-15	1,043	1,043	1,024	1,032	372,300	1,032
2014-04-14	1,036	1,043	1,023	1,035	358,300	1,035
2014-04-11	1,033	1,054	1,015	1,047	969,600	1,047
2014-04-10	1,042	1,066	1,039	1,046	611,900	1,046
2014-04-09	1,022	1,064	1,022	1,042	1,063,600	1,042
2014-04-08	1,023	1,041	1,023	1,030	512,600	1,030
2014-04-07	1,026	1,048	1,023	1,034	411,900	1,034
2014-04-04	1,036	1,045	1,025	1,034	430,800	1,034
2014-04-03	1,050	1,055	1,041	1,042	197,400	1,042
2014-04-02	1,041	1,065	1,036	1,048	362,800	1,048
2014-04-01	1,038	1,045	1,027	1,041	344,500	1,041
2014-03-31	1,050	1,051	1,021	1,037	502,900	1,037
2014-03-28	1,007	1,042	1,003	1,042	515,300	1,042
2014-03-27	996	1,018	986	1,013	386,700	1,013
2014-03-26	988	1,004	979	1,003	576,800	1,003
2014-03-25	988	994	970	979	753,100	979
2014-03-24	972	1,008	967	992	822,200	992
2014-03-20	998	998	957	958	703,000	958
2014-03-19	987	1,002	978	993	512,500	993
2014-03-18	993	998	979	981	552,600	981
2014-03-17	1,000	1,006	975	979	381,300	979
2014-03-14	1,025	1,030	999	1,001	735,400	1,001
2014-03-13	1,035	1,052	1,034	1,042	447,100	1,042
2014-03-12	1,048	1,055	1,034	1,035	538,100	1,035
2014-03-11	1,063	1,081	1,063	1,071	406,300	1,071
2014-03-10	1,055	1,075	1,045	1,063	745,200	1,063
2014-03-07	1,076	1,094	1,069	1,085	546,300	1,085
2014-03-06	1,046	1,072	1,046	1,069	495,300	1,069
2014-03-05	1,039	1,054	1,036	1,043	303,100	1,043
2014-03-04	1,031	1,042	1,022	1,033	595,000	1,033
2014-03-03	1,032	1,045	1,016	1,027	457,600	1,027
2014-02-28	1,046	1,049	1,032	1,042	539,700	1,042
2014-02-27	1,063	1,070	1,049	1,049	320,800	1,049
2014-02-26	1,071	1,086	1,061	1,072	316,500	1,072
2014-02-25	1,076	1,084	1,065	1,079	256,000	1,079
2014-02-24	1,068	1,082	1,048	1,065	364,300	1,065
2014-02-21	1,073	1,080	1,060	1,070	366,700	1,070
2014-02-20	1,087	1,087	1,042	1,048	553,900	1,048
2014-02-19	1,083	1,095	1,068	1,088	601,000	1,088
2014-02-18	1,057	1,080	1,050	1,076	510,600	1,076
2014-02-17	1,040	1,057	1,023	1,056	288,200	1,056
2014-02-14	1,063	1,069	1,024	1,035	513,000	1,035
2014-02-13	1,073	1,076	1,056	1,060	410,600	1,060
2014-02-12	1,079	1,079	1,056	1,065	442,000	1,065
2014-02-10	1,061	1,072	1,044	1,049	410,900	1,049
2014-02-07	1,047	1,053	1,037	1,043	737,000	1,043
2014-02-06	1,039	1,051	1,027	1,036	578,200	1,036
2014-02-05	1,030	1,046	1,020	1,037	777,700	1,037
2014-02-04	1,044	1,053	1,019	1,022	639,000	1,022
2014-02-03	1,115	1,129	1,081	1,081	560,000	1,081
2014-01-31	1,146	1,169	1,097	1,119	913,100	1,119
2014-01-30	1,130	1,137	1,116	1,118	385,200	1,118
2014-01-29	1,129	1,154	1,129	1,150	449,000	1,150
2014-01-28	1,123	1,135	1,097	1,109	614,200	1,109
2014-01-27	1,134	1,144	1,129	1,131	360,300	1,131
2014-01-24	1,182	1,190	1,161	1,168	486,700	1,168
2014-01-23	1,223	1,228	1,193	1,195	396,200	1,195
2014-01-22	1,207	1,220	1,202	1,213	308,700	1,213
2014-01-21	1,216	1,229	1,210	1,213	330,900	1,213
2014-01-20	1,232	1,233	1,216	1,221	241,300	1,221
2014-01-17	1,227	1,235	1,213	1,231	365,900	1,231
2014-01-16	1,234	1,247	1,225	1,227	528,400	1,227
2014-01-15	1,218	1,230	1,209	1,229	440,300	1,229
2014-01-14	1,215	1,222	1,197	1,200	505,300	1,200
2014-01-10	1,227	1,231	1,205	1,230	493,200	1,230
2014-01-09	1,245	1,247	1,227	1,238	377,600	1,238
2014-01-08	1,230	1,241	1,220	1,240	465,000	1,240
2014-01-07	1,231	1,239	1,215	1,215	396,000	1,215
2014-01-06	1,230	1,242	1,220	1,236	628,400	1,236

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