1911 住友林業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,4421,4521,4221,439425,9001,439
2018-12-271,4251,4541,4201,448608,3001,448
2018-12-261,4001,4091,3631,375505,9001,375
2018-12-251,3951,4001,3601,363387,4001,363
2018-12-211,4581,4661,4261,436657,0001,436
2018-12-201,5021,5071,4651,474726,9001,474
2018-12-191,5041,5241,5031,523838,7001,523
2018-12-181,4901,5111,4861,500649,0001,500
2018-12-171,5211,5381,5071,511548,2001,511
2018-12-141,5501,5501,5181,524942,0001,524
2018-12-131,5501,5691,5451,556651,7001,556
2018-12-121,5201,5541,5151,534693,3001,534
2018-12-111,5001,5151,4941,503947,4001,503
2018-12-101,5081,5131,4811,497990,4001,497
2018-12-071,5511,5551,5301,5361,008,6001,536
2018-12-061,5661,5731,5501,562532,4001,562
2018-12-051,5751,5931,5631,582941,1001,582
2018-12-041,6831,6841,6061,613771,9001,613
2018-12-031,6891,6941,6581,688688,4001,688
2018-11-301,6451,6791,6411,675714,4001,675
2018-11-291,6591,6651,6471,654526,8001,654
2018-11-281,6391,6401,6121,627762,3001,627
2018-11-271,6331,6431,6211,636482,2001,636
2018-11-261,6101,6341,6001,616547,9001,616
2018-11-221,5871,6061,5851,604562,7001,604
2018-11-211,5561,5791,5561,573524,6001,573
2018-11-201,5931,6191,5861,588960,7001,588
2018-11-191,6301,6351,6011,607837,6001,607
2018-11-161,6251,6451,6191,633934,7001,633
2018-11-151,6201,6411,6161,636659,6001,636
2018-11-141,6081,6451,6021,634793,7001,634
2018-11-131,6001,6091,5851,609685,1001,609
2018-11-121,6831,6831,6251,647880,0001,647
2018-11-091,6671,7081,6651,698651,4001,698
2018-11-081,7051,7161,6871,701847,2001,701
2018-11-071,6821,6911,6591,666644,1001,666
2018-11-061,6851,6911,6551,665813,7001,665
2018-11-051,6711,6941,6651,678689,4001,678
2018-11-021,6691,6841,6431,6731,137,5001,673
2018-11-011,6901,7011,6721,676737,5001,676
2018-10-311,6791,6831,6581,679892,1001,679
2018-10-301,6241,6741,6201,6412,633,0001,641
2018-10-291,6371,6551,6111,620661,1001,620
2018-10-261,6451,6541,6131,6311,170,0001,631
2018-10-251,6351,6481,6231,628845,7001,628
2018-10-241,7061,7101,6721,689725,6001,689
2018-10-231,7331,7361,6891,690938,3001,690
2018-10-221,7651,7701,7471,757979,9001,757
2018-10-191,7651,7861,7631,777639,6001,777
2018-10-181,8191,8201,7891,793778,4001,793
2018-10-171,8291,8431,8211,831481,9001,831
2018-10-161,7881,8171,7871,813779,2001,813
2018-10-151,8201,8321,8081,809586,0001,809
2018-10-121,8551,8681,8451,854610,0001,854
2018-10-111,8481,8761,8371,8621,101,6001,862
2018-10-101,9371,9591,9281,938836,0001,938
2018-10-091,9471,9621,9161,937871,4001,937
2018-10-051,9611,9921,9601,979860,2001,979
2018-10-041,9541,9851,9541,973622,8001,973
2018-10-031,9862,0011,9641,971603,2001,971
2018-10-021,9952,0041,9671,980714,0001,980
2018-10-011,9481,9731,9411,965450,3001,965
2018-09-281,9601,9971,9521,975760,6001,975
2018-09-271,9471,9691,9421,951464,6001,951
2018-09-261,9371,9741,9251,966711,5001,966
2018-09-251,9371,9711,9291,969801,2001,969
2018-09-211,9351,9381,9171,9191,323,1001,919
2018-09-201,9061,9121,8831,895500,6001,895
2018-09-191,9161,9201,8901,903668,3001,903
2018-09-181,8191,8841,8151,881711,4001,881
2018-09-141,7981,8191,7931,811749,6001,811
2018-09-131,7411,7931,7371,784789,8001,784
2018-09-121,7741,7791,7091,7221,292,8001,722
2018-09-111,8211,8311,8171,826404,1001,826
2018-09-101,8021,8281,8001,815451,3001,815
2018-09-071,7891,8051,7711,802489,0001,802
2018-09-061,8101,8151,7931,811504,7001,811
2018-09-051,7891,8201,7851,816591,1001,816
2018-09-041,7901,8081,7811,790453,1001,790
2018-09-031,7711,7921,7651,790734,5001,790
2018-08-311,7871,8101,7821,796578,8001,796
2018-08-301,8001,8121,7961,804555,7001,804
2018-08-291,7911,8081,7831,795550,3001,795
2018-08-281,8401,8481,8031,806528,7001,806
2018-08-271,8071,8401,7991,836429,1001,836
2018-08-241,8001,8121,7821,807453,0001,807
2018-08-231,7711,7991,7681,792503,7001,792
2018-08-221,7511,7751,7501,765395,9001,765
2018-08-211,7211,7541,7211,746379,5001,746
2018-08-201,7501,7611,7361,750465,9001,750
2018-08-171,7471,7711,7321,762579,2001,762
2018-08-161,7141,7541,7061,742420,0001,742
2018-08-151,7551,7551,7321,741407,7001,741
2018-08-141,7101,7551,7041,754386,0001,754
2018-08-131,7521,7571,6971,701533,5001,701
2018-08-101,7901,7921,7691,771552,5001,771
2018-08-091,7751,8001,7661,798516,8001,798
2018-08-081,8001,8121,7861,795673,6001,795
2018-08-071,7501,8111,7481,809502,6001,809
2018-08-061,7581,7781,7481,750477,2001,750
2018-08-031,7831,7861,7591,759496,9001,759
2018-08-021,8251,8251,7761,776499,0001,776
2018-08-011,8401,8461,8181,826702,0001,826
2018-07-311,8281,8321,7761,821742,4001,821
2018-07-301,8041,8061,7941,797467,3001,797
2018-07-271,7971,8221,7881,809582,8001,809
2018-07-261,7551,7971,7551,794554,7001,794
2018-07-251,7541,7541,7121,738854,6001,738
2018-07-241,7391,7711,7371,768448,9001,768
2018-07-231,7071,7291,7031,722503,6001,722
2018-07-201,7341,7371,7071,722526,3001,722
2018-07-191,7611,7611,7351,738379,9001,738
2018-07-181,7731,7861,7681,770671,5001,770
2018-07-171,7261,7501,7211,746697,3001,746
2018-07-131,6931,7151,6791,712496,4001,712
2018-07-121,6801,6921,6721,672553,8001,672
2018-07-111,6951,6991,6731,675500,5001,675
2018-07-101,7021,7081,6711,694831,9001,694
2018-07-091,6371,6541,6331,653404,8001,653
2018-07-061,6141,6311,6111,622359,9001,622
2018-07-051,6191,6221,5991,608324,4001,608
2018-07-041,6051,6271,6051,619330,7001,619
2018-07-031,6261,6301,5921,604408,7001,604
2018-07-021,6651,6741,6201,620524,3001,620
2018-06-291,6861,6871,6651,677477,0001,677
2018-06-281,6821,7151,6791,687879,4001,687
2018-06-271,6601,6821,6421,676527,4001,676
2018-06-261,6301,6711,6241,670662,0001,670
2018-06-251,6191,6451,6161,627509,7001,627
2018-06-221,5951,6271,5821,6181,571,6001,618
2018-06-211,6371,6381,6051,606633,3001,606
2018-06-201,6541,6631,6161,639947,8001,639
2018-06-191,6321,6611,6171,6541,111,4001,654
2018-06-181,6501,6521,6331,642399,1001,642
2018-06-151,6731,6741,6511,660454,8001,660
2018-06-141,6701,6831,6641,674510,0001,674
2018-06-131,6761,6961,6761,694416,0001,694
2018-06-121,7111,7111,6801,690457,9001,690
2018-06-111,6871,7091,6821,702359,5001,702
2018-06-081,7091,7231,6961,700620,7001,700
2018-06-071,7221,7271,7081,720501,3001,720
2018-06-061,7031,7201,6991,719539,2001,719
2018-06-051,7051,7061,6811,696516,2001,696
2018-06-041,6921,7151,6781,690717,7001,690
2018-06-011,6521,6691,6511,663389,8001,663
2018-05-311,6701,6751,6571,665867,8001,665
2018-05-301,6701,6791,6621,669527,7001,669
2018-05-291,6851,7081,6821,704586,5001,704
2018-05-281,7231,7281,7141,721352,5001,721
2018-05-251,7231,7311,7091,723592,6001,723
2018-05-241,7651,7691,7321,740510,2001,740
2018-05-231,7691,7801,7661,770539,0001,770
2018-05-221,8021,8041,7731,783329,7001,783
2018-05-211,8521,8521,7961,799650,5001,799
2018-05-181,8191,8531,8111,848602,0001,848
2018-05-171,8211,8231,8101,820275,2001,820
2018-05-161,8281,8291,8001,813580,0001,813
2018-05-151,8591,8681,8391,852644,1001,852
2018-05-141,8321,8621,8121,858840,3001,858
2018-05-111,7651,8541,7591,842872,9001,842
2018-05-101,7871,7871,7561,783461,5001,783
2018-05-091,8401,8401,7821,790522,3001,790
2018-05-081,8321,8611,8251,848508,2001,848
2018-05-071,8101,8401,8101,836480,5001,836
2018-05-021,8261,8291,7981,803443,5001,803
2018-05-011,8241,8421,8141,833652,9001,833
2018-04-271,7951,8171,7871,817486,5001,817
2018-04-261,8101,8111,7751,798467,8001,798
2018-04-251,7681,8041,7651,798547,8001,798
2018-04-241,7571,7691,7481,767487,9001,767
2018-04-231,7681,7701,7571,764242,0001,764
2018-04-201,7681,7691,7531,766263,4001,766
2018-04-191,7781,7801,7661,773338,3001,773
2018-04-181,7371,7681,7301,765382,3001,765
2018-04-171,7381,7631,7331,734527,6001,734
2018-04-161,7251,7331,7081,730343,4001,730
2018-04-131,6991,7201,6851,717443,9001,717
2018-04-121,7151,7151,6841,688293,4001,688
2018-04-111,7251,7261,7011,714344,4001,714
2018-04-101,7081,7301,6921,723479,8001,723
2018-04-091,7121,7171,6981,714354,3001,714
2018-04-061,7151,7331,7011,705490,2001,705
2018-04-051,7121,7241,7021,714495,2001,714
2018-04-041,6891,7011,6811,694320,4001,694
2018-04-031,6661,6871,6581,681403,6001,681
2018-03-301,7181,7291,6991,706711,4001,706
2018-03-291,7011,7141,6731,693304,8001,693
2018-03-281,6891,6931,6651,692462,0001,692
2018-03-271,6931,7181,6851,716522,9001,716
2018-03-261,6441,6711,6401,671547,6001,671
2018-03-231,6681,6871,6651,670661,2001,670
2018-03-221,7061,7071,6851,707377,9001,707
2018-03-201,6851,7151,6801,714533,8001,714
2018-03-191,7051,7151,6831,690352,3001,690
2018-03-161,7281,7321,7111,717380,5001,717
2018-03-151,7261,7371,7051,724407,1001,724
2018-03-141,7151,7411,7151,726530,6001,726
2018-03-131,7121,7231,6981,719464,7001,719
2018-03-121,7201,7451,7111,732554,1001,732
2018-03-091,7061,7281,6931,703852,0001,703
2018-03-081,6861,6941,6701,690728,6001,690
2018-03-071,7091,7161,6901,692704,4001,692
2018-03-061,7161,7441,7061,708671,0001,708
2018-03-051,7051,7211,6991,707639,0001,707
2018-03-021,7301,7441,7261,730767,2001,730
2018-03-011,7781,7841,7571,765796,0001,765
2018-02-281,8311,8411,7971,8031,106,5001,803
2018-02-271,8721,8781,8381,858445,4001,858
2018-02-261,8571,8681,8381,852384,6001,852
2018-02-231,8271,8451,8221,838338,6001,838
2018-02-221,8331,8371,8121,819309,6001,819
2018-02-211,8581,8591,8391,847687,0001,847
2018-02-201,8591,8741,8461,870398,5001,870
2018-02-191,8401,8701,8281,869520,3001,869
2018-02-161,7991,8291,7931,816306,0001,816
2018-02-151,7941,8031,7751,784469,7001,784
2018-02-141,7711,7871,7611,773528,0001,773
2018-02-131,8161,8161,7701,771795,9001,771
2018-02-091,7851,8081,7811,805923,1001,805
2018-02-081,8341,8581,8221,834815,8001,834
2018-02-071,8821,8991,8271,827886,1001,827
2018-02-061,8151,8301,7781,8211,882,5001,821
2018-02-051,8761,8931,8501,852616,5001,852
2018-02-021,9111,9211,8981,913305,1001,913
2018-02-011,8911,9311,8851,926753,6001,926
2018-01-311,8701,9041,8581,8751,331,7001,875
2018-01-301,9521,9631,8851,8981,180,9001,898
2018-01-291,9821,9951,9651,966486,3001,966
2018-01-261,9731,9851,9561,975545,6001,975
2018-01-251,9871,9971,9821,983351,2001,983
2018-01-242,0062,0172,0022,009332,6002,009
2018-01-231,9912,0071,9822,001496,5002,001
2018-01-221,9901,9961,9721,996323,2001,996
2018-01-191,9701,9971,9691,987402,7001,987
2018-01-182,0142,0191,9601,961695,0001,961
2018-01-172,0012,0021,9771,984412,6001,984
2018-01-161,9992,0121,9912,009317,0002,009
2018-01-152,0182,0231,9941,999342,0001,999
2018-01-122,0142,0171,9982,002416,6002,002
2018-01-112,0082,0131,9912,013493,5002,013
2018-01-102,0422,0422,0082,028635,2002,028
2018-01-092,0502,0592,0252,046751,5002,046
2018-01-052,0302,0492,0202,041508,4002,041
2018-01-042,0202,0242,0052,022650,4002,022

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