1911 住友林業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,003	2,025	1,991	2,016	460,800	2,016
2017-12-28	2,035	2,035	2,000	2,005	392,300	2,005
2017-12-27	2,020	2,036	2,012	2,035	499,700	2,035
2017-12-26	1,998	2,009	1,998	2,003	262,100	2,003
2017-12-25	1,991	2,003	1,978	2,001	242,600	2,001
2017-12-22	1,983	1,992	1,979	1,992	401,500	1,992
2017-12-21	1,977	1,985	1,967	1,982	303,800	1,982
2017-12-20	2,000	2,005	1,978	1,990	367,800	1,990
2017-12-19	2,007	2,008	1,986	2,005	368,700	2,005
2017-12-18	2,018	2,019	1,990	2,007	651,000	2,007
2017-12-15	1,958	1,969	1,940	1,957	664,700	1,957
2017-12-14	1,962	1,985	1,962	1,980	284,200	1,980
2017-12-13	1,982	1,986	1,967	1,970	386,600	1,970
2017-12-12	1,994	1,997	1,979	1,982	573,000	1,982
2017-12-11	2,004	2,007	1,966	1,997	842,600	1,997
2017-12-08	2,001	2,025	1,999	2,025	1,067,900	2,025
2017-12-07	1,925	1,989	1,913	1,987	1,216,600	1,987
2017-12-06	1,910	1,922	1,892	1,896	680,900	1,896
2017-12-05	1,908	1,927	1,904	1,926	285,400	1,926
2017-12-04	1,936	1,944	1,913	1,916	347,300	1,916
2017-12-01	1,950	1,958	1,936	1,936	573,200	1,936
2017-11-30	1,927	1,949	1,913	1,930	1,094,900	1,930
2017-11-29	1,915	1,934	1,901	1,934	518,200	1,934
2017-11-28	1,878	1,907	1,867	1,892	522,400	1,892
2017-11-27	1,903	1,909	1,875	1,877	356,500	1,877
2017-11-24	1,891	1,902	1,874	1,900	239,700	1,900
2017-11-22	1,915	1,926	1,892	1,897	537,900	1,897
2017-11-21	1,897	1,902	1,869	1,894	634,200	1,894
2017-11-20	1,879	1,905	1,868	1,902	614,800	1,902
2017-11-17	1,866	1,896	1,853	1,887	1,015,800	1,887
2017-11-16	1,811	1,870	1,802	1,866	801,800	1,866
2017-11-15	1,839	1,843	1,819	1,831	592,500	1,831
2017-11-13	1,865	1,883	1,840	1,841	896,000	1,841
2017-11-10	1,910	1,939	1,844	1,876	1,619,200	1,876
2017-11-09	1,935	1,962	1,904	1,924	742,000	1,924
2017-11-08	1,928	1,930	1,914	1,924	655,800	1,924
2017-11-07	1,909	1,935	1,905	1,935	467,300	1,935
2017-11-06	1,942	1,947	1,918	1,929	578,000	1,929
2017-11-02	1,925	1,942	1,917	1,937	416,000	1,937
2017-11-01	1,920	1,926	1,909	1,921	392,800	1,921
2017-10-31	1,882	1,912	1,882	1,904	541,200	1,904
2017-10-30	1,910	1,912	1,893	1,896	1,088,600	1,896
2017-10-27	1,897	1,924	1,891	1,924	545,400	1,924
2017-10-26	1,865	1,890	1,863	1,883	462,000	1,883
2017-10-25	1,889	1,889	1,859	1,865	599,900	1,865
2017-10-24	1,851	1,892	1,851	1,892	465,300	1,892
2017-10-23	1,879	1,879	1,862	1,874	454,800	1,874
2017-10-20	1,855	1,855	1,843	1,852	531,300	1,852
2017-10-19	1,852	1,874	1,848	1,856	574,700	1,856
2017-10-18	1,861	1,871	1,852	1,857	459,900	1,857
2017-10-17	1,878	1,878	1,858	1,867	432,200	1,867
2017-10-16	1,859	1,877	1,850	1,865	488,900	1,865
2017-10-13	1,830	1,854	1,824	1,847	467,700	1,847
2017-10-12	1,828	1,847	1,828	1,833	667,000	1,833
2017-10-11	1,798	1,826	1,793	1,821	378,500	1,821
2017-10-10	1,785	1,802	1,781	1,802	659,200	1,802
2017-10-06	1,788	1,798	1,786	1,796	374,700	1,796
2017-10-05	1,780	1,795	1,774	1,788	379,500	1,788
2017-10-04	1,769	1,779	1,759	1,776	567,700	1,776
2017-10-03	1,752	1,766	1,746	1,764	589,000	1,764
2017-10-02	1,755	1,759	1,735	1,743	427,200	1,743
2017-09-29	1,771	1,777	1,751	1,760	538,600	1,760
2017-09-28	1,734	1,762	1,726	1,762	586,500	1,762
2017-09-27	1,732	1,738	1,711	1,722	582,000	1,722
2017-09-26	1,750	1,754	1,735	1,749	631,700	1,749
2017-09-25	1,725	1,742	1,721	1,742	594,900	1,742
2017-09-22	1,716	1,717	1,700	1,714	536,400	1,714
2017-09-21	1,705	1,724	1,705	1,718	665,800	1,718
2017-09-20	1,680	1,697	1,680	1,695	464,700	1,695
2017-09-19	1,679	1,691	1,664	1,678	701,600	1,678
2017-09-15	1,654	1,665	1,654	1,665	460,700	1,665
2017-09-14	1,676	1,679	1,654	1,660	659,700	1,660
2017-09-13	1,686	1,689	1,675	1,676	445,400	1,676
2017-09-12	1,707	1,709	1,678	1,683	451,300	1,683
2017-09-11	1,689	1,702	1,683	1,684	454,600	1,684
2017-09-08	1,673	1,680	1,662	1,668	602,000	1,668
2017-09-07	1,674	1,684	1,665	1,667	423,500	1,667
2017-09-06	1,651	1,670	1,647	1,669	385,100	1,669
2017-09-05	1,686	1,686	1,662	1,666	366,600	1,666
2017-09-04	1,697	1,707	1,675	1,686	499,400	1,686
2017-09-01	1,714	1,722	1,695	1,707	562,700	1,707
2017-08-31	1,717	1,724	1,700	1,714	869,500	1,714
2017-08-30	1,717	1,725	1,697	1,706	675,200	1,706
2017-08-29	1,706	1,727	1,706	1,714	668,900	1,714
2017-08-28	1,701	1,717	1,701	1,710	683,400	1,710
2017-08-25	1,707	1,708	1,682	1,684	543,400	1,684
2017-08-24	1,678	1,708	1,675	1,701	1,460,600	1,701
2017-08-23	1,639	1,639	1,618	1,629	359,600	1,629
2017-08-22	1,606	1,630	1,605	1,623	498,400	1,623
2017-08-21	1,612	1,612	1,594	1,608	564,600	1,608
2017-08-18	1,630	1,637	1,611	1,613	692,300	1,613
2017-08-17	1,641	1,650	1,635	1,647	661,700	1,647
2017-08-16	1,620	1,638	1,611	1,634	668,900	1,634
2017-08-15	1,621	1,632	1,609	1,627	502,900	1,627
2017-08-14	1,614	1,631	1,601	1,605	891,100	1,605
2017-08-10	1,620	1,624	1,600	1,615	759,200	1,615
2017-08-09	1,645	1,646	1,625	1,633	582,900	1,633
2017-08-08	1,664	1,669	1,645	1,651	413,000	1,651
2017-08-07	1,678	1,681	1,664	1,668	709,800	1,668
2017-08-04	1,655	1,665	1,653	1,655	560,800	1,655
2017-08-03	1,667	1,670	1,656	1,667	655,000	1,667
2017-08-02	1,696	1,702	1,667	1,672	589,600	1,672
2017-08-01	1,690	1,703	1,677	1,690	680,300	1,690
2017-07-31	1,734	1,741	1,645	1,690	1,486,700	1,690
2017-07-28	1,780	1,784	1,737	1,750	746,200	1,750
2017-07-27	1,747	1,771	1,746	1,760	469,200	1,760
2017-07-26	1,753	1,756	1,742	1,751	385,700	1,751
2017-07-25	1,743	1,746	1,731	1,736	359,100	1,736
2017-07-24	1,736	1,750	1,726	1,747	372,900	1,747
2017-07-21	1,747	1,750	1,739	1,744	403,100	1,744
2017-07-20	1,752	1,765	1,746	1,753	576,900	1,753
2017-07-19	1,767	1,769	1,737	1,746	695,300	1,746
2017-07-18	1,788	1,790	1,754	1,769	868,600	1,769
2017-07-14	1,749	1,756	1,745	1,752	384,800	1,752
2017-07-13	1,758	1,767	1,741	1,746	639,100	1,746
2017-07-12	1,742	1,750	1,737	1,744	414,200	1,744
2017-07-11	1,734	1,753	1,732	1,747	550,000	1,747
2017-07-10	1,743	1,747	1,722	1,732	827,700	1,732
2017-07-07	1,755	1,756	1,734	1,735	740,000	1,735
2017-07-06	1,780	1,787	1,762	1,768	690,500	1,768
2017-07-05	1,767	1,781	1,746	1,781	541,900	1,781
2017-07-04	1,790	1,790	1,763	1,770	339,700	1,770
2017-07-03	1,777	1,786	1,769	1,773	416,200	1,773
2017-06-30	1,779	1,784	1,759	1,766	422,100	1,766
2017-06-29	1,800	1,814	1,790	1,801	475,400	1,801
2017-06-28	1,792	1,796	1,781	1,788	454,200	1,788
2017-06-27	1,793	1,794	1,780	1,787	304,700	1,787
2017-06-26	1,795	1,799	1,784	1,784	254,700	1,784
2017-06-23	1,803	1,807	1,788	1,795	263,400	1,795
2017-06-22	1,786	1,807	1,785	1,804	501,000	1,804
2017-06-21	1,789	1,796	1,777	1,781	390,700	1,781
2017-06-20	1,798	1,805	1,790	1,798	511,300	1,798
2017-06-19	1,757	1,786	1,750	1,784	370,900	1,784
2017-06-16	1,785	1,803	1,757	1,765	931,100	1,765
2017-06-15	1,797	1,804	1,771	1,785	873,300	1,785
2017-06-14	1,789	1,800	1,769	1,772	437,100	1,772
2017-06-13	1,780	1,800	1,777	1,781	511,600	1,781
2017-06-12	1,778	1,789	1,771	1,780	321,600	1,780
2017-06-09	1,795	1,809	1,784	1,785	471,200	1,785
2017-06-08	1,828	1,830	1,791	1,793	815,200	1,793
2017-06-07	1,831	1,849	1,821	1,826	617,700	1,826
2017-06-06	1,848	1,859	1,839	1,844	613,900	1,844
2017-06-05	1,846	1,854	1,833	1,847	457,600	1,847
2017-06-02	1,802	1,854	1,796	1,838	1,120,300	1,838
2017-06-01	1,760	1,796	1,760	1,786	516,800	1,786
2017-05-31	1,761	1,768	1,757	1,764	532,900	1,764
2017-05-30	1,779	1,784	1,765	1,773	285,700	1,773
2017-05-29	1,772	1,785	1,756	1,780	544,100	1,780
2017-05-26	1,806	1,809	1,772	1,774	704,300	1,774
2017-05-25	1,793	1,811	1,791	1,806	533,400	1,806
2017-05-24	1,794	1,798	1,776	1,796	573,800	1,796
2017-05-23	1,784	1,794	1,775	1,777	514,800	1,777
2017-05-22	1,748	1,778	1,741	1,775	609,200	1,775
2017-05-19	1,755	1,765	1,745	1,746	640,800	1,746
2017-05-18	1,755	1,778	1,750	1,761	894,100	1,761
2017-05-17	1,786	1,796	1,782	1,791	673,800	1,791
2017-05-16	1,754	1,796	1,754	1,794	858,600	1,794
2017-05-15	1,732	1,746	1,706	1,746	1,525,400	1,746
2017-05-12	1,739	1,753	1,691	1,732	1,189,700	1,732
2017-05-11	1,773	1,780	1,761	1,779	597,100	1,779
2017-05-10	1,779	1,789	1,768	1,771	626,500	1,771
2017-05-09	1,773	1,787	1,773	1,778	606,700	1,778
2017-05-08	1,744	1,767	1,733	1,767	655,300	1,767
2017-05-02	1,725	1,732	1,717	1,725	522,800	1,725
2017-05-01	1,710	1,714	1,701	1,712	357,100	1,712
2017-04-28	1,699	1,705	1,690	1,705	456,200	1,705
2017-04-27	1,698	1,711	1,695	1,702	572,400	1,702
2017-04-26	1,683	1,700	1,678	1,698	330,100	1,698
2017-04-25	1,672	1,677	1,663	1,674	326,300	1,674
2017-04-24	1,666	1,673	1,652	1,669	472,900	1,669
2017-04-21	1,638	1,651	1,631	1,640	579,600	1,640
2017-04-20	1,612	1,635	1,612	1,628	1,060,200	1,628
2017-04-19	1,585	1,606	1,582	1,596	619,300	1,596
2017-04-18	1,595	1,604	1,581	1,592	720,100	1,592
2017-04-17	1,561	1,578	1,560	1,574	409,100	1,574
2017-04-14	1,587	1,592	1,566	1,569	404,900	1,569
2017-04-13	1,576	1,590	1,568	1,588	749,700	1,588
2017-04-12	1,590	1,601	1,574	1,587	958,900	1,587
2017-04-11	1,567	1,601	1,547	1,601	1,412,700	1,601
2017-04-10	1,616	1,624	1,598	1,612	830,500	1,612
2017-04-07	1,605	1,618	1,590	1,603	633,000	1,603
2017-04-06	1,623	1,623	1,592	1,597	839,000	1,597
2017-04-05	1,626	1,629	1,608	1,614	800,800	1,614
2017-04-04	1,660	1,664	1,615	1,629	1,610,400	1,629
2017-04-03	1,685	1,689	1,668	1,679	886,800	1,679
2017-03-31	1,726	1,729	1,690	1,690	770,000	1,690
2017-03-30	1,749	1,761	1,716	1,717	790,300	1,717
2017-03-29	1,785	1,787	1,744	1,755	825,300	1,755
2017-03-28	1,765	1,778	1,750	1,760	781,500	1,760
2017-03-27	1,758	1,768	1,740	1,752	680,800	1,752
2017-03-24	1,738	1,762	1,735	1,761	392,700	1,761
2017-03-23	1,734	1,745	1,724	1,744	521,900	1,744
2017-03-22	1,749	1,776	1,743	1,752	1,067,600	1,752
2017-03-21	1,750	1,764	1,742	1,751	567,900	1,751
2017-03-17	1,760	1,781	1,752	1,763	713,200	1,763
2017-03-16	1,742	1,766	1,738	1,765	683,000	1,765
2017-03-15	1,757	1,764	1,745	1,753	661,800	1,753
2017-03-14	1,762	1,766	1,750	1,752	499,200	1,752
2017-03-13	1,749	1,778	1,737	1,765	1,065,700	1,765
2017-03-10	1,703	1,727	1,691	1,725	1,094,700	1,725
2017-03-09	1,670	1,682	1,662	1,677	492,600	1,677
2017-03-08	1,646	1,657	1,642	1,657	396,200	1,657
2017-03-07	1,637	1,649	1,632	1,649	390,500	1,649
2017-03-06	1,648	1,655	1,644	1,647	321,000	1,647
2017-03-03	1,674	1,679	1,649	1,653	336,000	1,653
2017-03-02	1,662	1,676	1,657	1,664	512,000	1,664
2017-03-01	1,635	1,650	1,626	1,644	664,900	1,644
2017-02-28	1,628	1,654	1,622	1,635	553,200	1,635
2017-02-27	1,637	1,637	1,613	1,632	517,000	1,632
2017-02-24	1,631	1,657	1,625	1,652	781,600	1,652
2017-02-23	1,633	1,649	1,622	1,630	669,200	1,630
2017-02-22	1,630	1,638	1,624	1,633	614,700	1,633
2017-02-21	1,614	1,631	1,612	1,630	506,100	1,630
2017-02-20	1,594	1,609	1,584	1,607	557,300	1,607
2017-02-17	1,597	1,608	1,591	1,607	446,700	1,607
2017-02-16	1,610	1,618	1,602	1,610	429,500	1,610
2017-02-15	1,592	1,610	1,587	1,608	538,400	1,608
2017-02-14	1,591	1,610	1,582	1,584	579,500	1,584
2017-02-13	1,577	1,580	1,566	1,569	343,300	1,569
2017-02-10	1,564	1,573	1,558	1,570	352,100	1,570
2017-02-09	1,559	1,561	1,538	1,545	416,500	1,545
2017-02-08	1,563	1,566	1,550	1,560	471,100	1,560
2017-02-07	1,550	1,568	1,545	1,562	518,700	1,562
2017-02-06	1,589	1,592	1,560	1,570	602,600	1,570
2017-02-03	1,589	1,591	1,564	1,569	719,500	1,569
2017-02-02	1,630	1,630	1,576	1,581	821,800	1,581
2017-02-01	1,575	1,657	1,569	1,631	1,372,200	1,631
2017-01-31	1,531	1,562	1,505	1,551	1,437,600	1,551
2017-01-30	1,540	1,548	1,532	1,545	484,400	1,545
2017-01-27	1,553	1,560	1,539	1,553	502,200	1,553
2017-01-26	1,545	1,553	1,531	1,544	556,600	1,544
2017-01-25	1,540	1,540	1,519	1,527	412,100	1,527
2017-01-24	1,523	1,528	1,516	1,525	415,900	1,525
2017-01-23	1,538	1,542	1,531	1,533	292,700	1,533
2017-01-20	1,542	1,561	1,530	1,558	437,500	1,558
2017-01-19	1,547	1,559	1,542	1,548	383,000	1,548
2017-01-18	1,530	1,537	1,513	1,536	496,100	1,536
2017-01-17	1,561	1,563	1,533	1,536	562,600	1,536
2017-01-16	1,590	1,593	1,567	1,574	347,400	1,574
2017-01-13	1,583	1,589	1,571	1,587	352,600	1,587
2017-01-12	1,580	1,581	1,566	1,576	400,000	1,576
2017-01-11	1,582	1,591	1,570	1,580	279,100	1,580
2017-01-10	1,577	1,591	1,565	1,578	555,300	1,578
2017-01-06	1,578	1,595	1,576	1,590	427,800	1,590
2017-01-05	1,590	1,599	1,570	1,578	364,400	1,578
2017-01-04	1,557	1,584	1,554	1,584	469,900	1,584

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