1. HOME >
  2. 株価時系列 >
  3. 1911 >
  4. 2016年

1911 住友林業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5411,5561,5401,548323,0001,548
2016-12-291,5831,5831,5441,546655,6001,546
2016-12-281,5801,5931,5711,587313,1001,587
2016-12-271,5681,5951,5641,581399,6001,581
2016-12-261,5871,5881,5721,573338,1001,573
2016-12-221,5801,5891,5671,585499,4001,585
2016-12-211,5731,5841,5681,574999,1001,574
2016-12-201,5731,5791,5641,574592,2001,574
2016-12-191,5841,5911,5721,587653,6001,587
2016-12-161,5991,6041,5741,5791,199,3001,579
2016-12-151,5841,5961,5731,583783,4001,583
2016-12-141,5891,5891,5711,578588,1001,578
2016-12-131,5741,5891,5691,582875,1001,582
2016-12-121,5801,5871,5611,565748,7001,565
2016-12-091,5901,5941,5791,589960,1001,589
2016-12-081,6101,6111,5851,600529,1001,600
2016-12-071,5691,5871,5611,584789,1001,584
2016-12-061,5491,5571,5381,555742,9001,555
2016-12-051,5551,5651,5351,541657,3001,541
2016-12-021,5341,5621,5341,5551,092,0001,555
2016-12-011,5601,5731,5451,5461,133,5001,546
2016-11-301,5521,5661,5341,5651,200,3001,565
2016-11-291,5751,5831,5661,568719,5001,568
2016-11-281,5931,5981,5741,591586,6001,591
2016-11-251,5811,5971,5731,593819,0001,593
2016-11-241,5651,5831,5461,580912,0001,580
2016-11-221,5441,5611,5391,555431,0001,555
2016-11-211,5401,5551,5361,551464,9001,551
2016-11-181,5401,5411,5261,534596,9001,534
2016-11-171,5211,5461,5151,536992,6001,536
2016-11-161,5351,5361,5171,535535,9001,535
2016-11-151,5151,5211,5081,520590,3001,520
2016-11-141,5101,5241,5021,521595,1001,521
2016-11-111,4931,5071,4731,480639,8001,480
2016-11-101,4791,5031,4731,493975,9001,493
2016-11-091,4921,4991,4051,421782,4001,421
2016-11-081,4831,4981,4761,477592,9001,477
2016-11-071,4711,4891,4651,468685,7001,468
2016-11-041,4701,4921,4651,472775,9001,472
2016-11-021,4861,4881,4561,465481,1001,465
2016-11-011,4491,5081,4491,5051,081,0001,505
2016-10-311,4601,4701,4541,464568,6001,464
2016-10-281,4601,4681,4501,460747,7001,460
2016-10-271,4461,4501,4311,442493,3001,442
2016-10-261,4351,4511,4221,447845,6001,447
2016-10-251,4201,4241,4111,420622,0001,420
2016-10-241,4071,4241,3931,4141,269,6001,414
2016-10-211,3731,3781,3611,369639,2001,369
2016-10-201,3351,3581,3291,3581,017,7001,358
2016-10-191,3451,3621,3431,3471,103,6001,347
2016-10-171,3381,3531,3261,347587,4001,347
2016-10-131,3641,3681,3391,341994,2001,341
2016-10-121,3561,3701,3431,359905,9001,359
2016-10-111,3561,3931,3521,386791,7001,386
2016-10-071,3781,3821,3601,380558,2001,380
2016-10-061,3611,3961,3501,3871,055,5001,387
2016-10-051,3601,3761,3381,367745,4001,367
2016-10-041,3611,3761,3531,367452,0001,367
2016-10-031,3571,3771,3511,361586,2001,361
2016-09-301,3401,3561,3291,345804,4001,345
2016-09-291,3461,3671,3391,358459,3001,358
2016-09-281,3491,3631,3451,350537,9001,350
2016-09-271,3501,3681,3331,367738,8001,367
2016-09-261,3701,3801,3571,359571,2001,359
2016-09-231,3621,3841,3501,383697,6001,383
2016-09-211,3351,3701,3271,368512,5001,368
2016-09-201,3351,3551,3291,3411,042,6001,341
2016-09-161,3191,3301,3101,316497,2001,316
2016-09-151,3311,3311,3151,319625,8001,319
2016-09-141,3381,3411,3221,333570,0001,333
2016-09-131,3611,3621,3441,351586,0001,351
2016-09-121,3651,3721,3541,362595,3001,362
2016-09-091,3901,4101,3881,405665,6001,405
2016-09-081,4041,4041,3791,397407,5001,397
2016-09-071,3811,4031,3791,399394,9001,399
2016-09-061,3741,3901,3741,389309,8001,389
2016-09-051,3971,3971,3641,374477,9001,374
2016-09-021,3961,4191,3841,387636,5001,387
2016-09-011,3881,4011,3771,397661,6001,397
2016-08-311,3631,4041,3481,400754,4001,400
2016-08-301,3681,3751,3501,356485,2001,356
2016-08-291,3531,3811,3531,373459,3001,373
2016-08-261,3561,3711,3371,338750,8001,338
2016-08-251,3741,3771,3521,366683,8001,366
2016-08-241,3841,3881,3681,379520,1001,379
2016-08-231,3671,3811,3631,372601,6001,372
2016-08-221,3491,3651,3421,362544,7001,362
2016-08-191,3471,3471,3241,342682,2001,342
2016-08-181,3481,3591,3351,341655,4001,341
2016-08-171,3681,3701,3451,354549,4001,354
2016-08-161,3981,3991,3681,368595,4001,368
2016-08-151,4181,4221,3991,404747,3001,404
2016-08-121,4331,4461,4201,4251,116,9001,425
2016-08-101,4071,4281,3931,424561,5001,424
2016-08-091,4081,4321,4011,430678,8001,430
2016-08-081,3961,4011,3721,401577,1001,401
2016-08-051,3831,3981,3711,377655,7001,377
2016-08-041,4101,4131,3871,391797,3001,391
2016-08-031,4001,4131,3851,395747,8001,395
2016-08-021,4181,4281,4081,414467,7001,414
2016-08-011,4511,4581,4251,440722,5001,440
2016-07-291,4901,5051,4101,4551,548,3001,455
2016-07-281,4841,5021,4801,498705,2001,498
2016-07-271,4981,5301,4981,514485,5001,514
2016-07-261,5021,5031,4761,485609,2001,485
2016-07-251,5391,5401,5021,503679,4001,503
2016-07-221,5271,5501,5261,540552,1001,540
2016-07-211,5601,5771,5441,561716,8001,561
2016-07-201,5151,5351,4911,533878,8001,533
2016-07-191,5301,5351,5121,534715,1001,534
2016-07-151,5171,5261,5061,516930,9001,516
2016-07-141,5041,5371,5041,517762,5001,517
2016-07-131,4781,4991,4601,490960,3001,490
2016-07-121,5031,5061,4511,4601,281,8001,460
2016-07-111,4481,4871,4451,480713,2001,480
2016-07-081,4251,4531,4191,420955,3001,420
2016-07-071,4381,4531,4091,4161,429,6001,416
2016-07-061,4231,4491,4201,4441,385,3001,444
2016-07-051,4141,4461,4081,443757,9001,443
2016-07-041,3911,4171,3841,415765,5001,415
2016-07-011,3871,3941,3721,392652,2001,392
2016-06-301,4201,4201,3801,3801,145,5001,380
2016-06-291,4031,4151,3431,403985,0001,403
2016-06-281,3881,4271,3791,405840,4001,405
2016-06-271,3971,4191,3841,417742,2001,417
2016-06-241,4901,5001,3671,395921,2001,395
2016-06-231,4781,4881,4631,486762,7001,486
2016-06-221,4931,5021,4811,493645,8001,493
2016-06-211,4801,5121,4711,506702,5001,506
2016-06-201,4751,5101,4541,504862,0001,504
2016-06-171,4481,4951,4481,4591,325,8001,459
2016-06-161,4471,4541,4031,405836,7001,405
2016-06-151,4651,4821,4511,458792,9001,458
2016-06-141,4711,4841,4541,468505,0001,468
2016-06-131,5191,5191,4841,485709,7001,485
2016-06-101,5421,5651,5341,5561,333,2001,556
2016-06-091,5411,5441,5241,542861,0001,542
2016-06-081,5201,5541,5071,5431,147,1001,543
2016-06-071,4751,4851,4701,478438,5001,478
2016-06-061,4571,4791,4551,477429,0001,477
2016-06-031,4711,4941,4561,492744,7001,492
2016-06-021,5031,5131,4821,484724,6001,484
2016-06-011,5121,5491,5071,5231,168,3001,523
2016-05-311,4961,5191,4921,512659,5001,512
2016-05-301,5111,5161,4911,505771,7001,505
2016-05-271,5101,5321,5021,511675,2001,511
2016-05-261,5301,5581,5021,5091,707,6001,509
2016-05-251,5101,5251,4941,5101,078,4001,510
2016-05-241,4851,5001,4791,485577,1001,485
2016-05-231,4911,4971,4691,489837,0001,489
2016-05-201,4501,5091,4501,5091,088,1001,509
2016-05-191,4731,4911,4551,4571,432,4001,457
2016-05-181,4681,4801,4421,4791,710,3001,479
2016-05-171,4591,4811,4501,4801,191,7001,480
2016-05-161,5121,5181,4401,4592,114,1001,459
2016-05-131,3891,4011,3341,3922,335,7001,392
2016-05-121,2631,4491,2471,3852,878,2001,385
2016-05-111,2791,2851,2561,261483,1001,261
2016-05-101,2401,2681,2371,265710,6001,265
2016-05-091,2451,2561,2341,241663,2001,241
2016-05-061,2391,2511,2251,232567,0001,232
2016-05-021,2391,2601,2331,239607,8001,239
2016-04-281,3481,3481,2821,284566,6001,284
2016-04-271,3471,3591,3211,332367,4001,332
2016-04-261,3491,3541,3211,333712,4001,333
2016-04-251,3631,3761,3451,3491,208,2001,349
2016-04-221,3441,3591,3301,357803,7001,357
2016-04-211,3461,3461,3221,3451,606,1001,345
2016-04-201,3231,3311,3081,311843,4001,311
2016-04-191,3271,3401,3071,315992,7001,315
2016-04-181,2701,3051,2671,297988,1001,297
2016-04-151,2931,3071,2921,298486,4001,298
2016-04-141,2901,3051,2731,304766,7001,304
2016-04-131,2561,2741,2431,269600,8001,269
2016-04-121,2511,2611,2421,248720,4001,248
2016-04-111,2651,2681,2361,256600,9001,256
2016-04-081,2341,2891,2251,2751,013,7001,275
2016-04-071,2191,2541,2171,2541,312,0001,254
2016-04-061,2001,2181,1901,212890,8001,212
2016-04-051,2281,2371,1961,198612,9001,198
2016-04-041,2341,2541,2221,231533,3001,231
2016-04-011,2881,2891,2281,232857,4001,232
2016-03-311,3001,3121,2891,293958,0001,293
2016-03-301,3101,3161,2911,295531,2001,295
2016-03-291,2901,3141,2871,309485,7001,309
2016-03-281,2991,3121,2971,312491,3001,312
2016-03-251,2961,3001,2781,287654,2001,287
2016-03-241,2951,3061,2861,292619,4001,292
2016-03-231,3101,3221,3011,303763,3001,303
2016-03-221,3021,3171,2771,298741,9001,298
2016-03-181,2731,2801,2661,277728,4001,277
2016-03-171,2731,2961,2641,274698,6001,274
2016-03-161,2821,2821,2641,265835,9001,265
2016-03-151,2801,3151,2721,2891,864,9001,289
2016-03-141,2681,2761,2331,2601,476,0001,260
2016-03-111,2371,2751,2361,267959,5001,267
2016-03-101,2461,2681,2461,261805,0001,261
2016-03-091,2501,2621,2321,2431,036,1001,243
2016-03-081,2831,2871,2511,2651,027,6001,265
2016-03-071,3011,3061,2731,276981,8001,276
2016-03-041,2851,3111,2701,308840,7001,308
2016-03-031,2981,2981,2661,281788,9001,281
2016-03-021,2881,3151,2811,301686,5001,301
2016-03-011,2591,2681,2381,262672,3001,262
2016-02-291,2961,3001,2601,261573,9001,261
2016-02-261,2821,2951,2721,279661,5001,279
2016-02-251,2501,2741,2411,267881,7001,267
2016-02-241,2181,2451,2131,229988,8001,229
2016-02-231,2771,2801,2361,241620,6001,241
2016-02-221,2561,2881,2471,274338,3001,274
2016-02-191,2751,2751,2501,266730,0001,266
2016-02-181,3011,3051,2811,290557,4001,290
2016-02-171,2771,2991,2471,266578,1001,266
2016-02-161,2841,3061,2691,272632,3001,272
2016-02-151,2661,2981,2201,2891,086,2001,289
2016-02-121,2351,2421,2051,2061,516,0001,206
2016-02-101,3241,3321,2621,281699,6001,281
2016-02-091,3401,3481,3091,314495,0001,314
2016-02-081,3421,3951,3311,385689,2001,385
2016-02-051,3671,3671,3341,358965,2001,358
2016-02-041,4201,4201,3881,397719,5001,397
2016-02-031,4691,4781,4381,445641,3001,445
2016-02-021,5101,5271,5031,504560,8001,504
2016-02-011,6231,6231,5071,5211,310,9001,521
2016-01-291,4581,5141,4271,512757,7001,512
2016-01-281,4501,4741,4461,461688,1001,461
2016-01-271,4461,4581,4331,450549,3001,450
2016-01-261,4351,4431,4151,416613,5001,416
2016-01-251,4681,4691,4431,453447,1001,453
2016-01-221,4201,4411,3931,438748,2001,438
2016-01-211,4051,4321,3611,361688,2001,361
2016-01-201,4601,4641,4051,407819,8001,407
2016-01-191,4681,4881,4561,471421,9001,471
2016-01-181,4631,4801,4371,473579,1001,473
2016-01-151,5211,5321,4901,497654,6001,497
2016-01-141,5101,5221,4671,4911,027,1001,491
2016-01-131,5271,5521,5021,550623,5001,550
2016-01-121,5301,5471,4961,499807,2001,499
2016-01-081,5531,5891,5391,549697,3001,549
2016-01-071,5811,6121,5581,5681,044,1001,568
2016-01-061,5911,5981,5611,574387,4001,574
2016-01-051,5831,6081,5761,592459,1001,592
2016-01-041,6361,6401,5781,582490,7001,582

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