1. HOME >
  2. 株価時系列 >
  3. 1911 >
  4. 2019年

1911 住友林業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6151,6211,6041,615299,9001,615
2019-12-271,6211,6311,6191,626168,1001,626
2019-12-261,5971,6151,5971,612185,1001,612
2019-12-251,6101,6111,5951,598135,1001,598
2019-12-241,6011,6041,5941,600300,4001,600
2019-12-231,6241,6271,6031,608170,9001,608
2019-12-201,5941,6141,5881,614349,8001,614
2019-12-191,6081,6181,5901,595544,3001,595
2019-12-181,6401,6451,6141,620365,2001,620
2019-12-171,6351,6401,6221,628258,8001,628
2019-12-161,6391,6411,6271,628271,1001,628
2019-12-131,6661,6731,6421,644604,0001,644
2019-12-121,6371,6421,6141,627354,5001,627
2019-12-111,6531,6561,6261,629388,6001,629
2019-12-101,6611,6611,6391,644349,7001,644
2019-12-091,6351,6531,6301,652528,7001,652
2019-12-061,6331,6401,6181,619255,3001,619
2019-12-051,6141,6321,6141,624244,2001,624
2019-12-041,5861,6091,5831,606424,6001,606
2019-12-031,5791,5921,5701,587333,0001,587
2019-12-021,5941,6101,5881,594421,9001,594
2019-11-291,6041,6041,5781,582304,7001,582
2019-11-281,5801,5961,5591,595422,9001,595
2019-11-271,5991,6061,5841,595421,7001,595
2019-11-261,6151,6231,5881,588651,5001,588
2019-11-251,5841,5921,5771,582256,0001,582
2019-11-221,5701,5861,5681,573330,6001,573
2019-11-211,5621,5811,5401,571442,9001,571
2019-11-201,5471,5771,5391,566633,6001,566
2019-11-191,5581,5701,5561,565371,2001,565
2019-11-181,5661,5661,5541,561337,4001,561
2019-11-151,5731,5881,5701,581359,4001,581
2019-11-141,5961,5981,5671,567343,5001,567
2019-11-131,6131,6131,5961,596338,8001,596
2019-11-121,5801,6111,5771,608646,6001,608
2019-11-111,5941,6221,5811,588772,3001,588
2019-11-081,5761,5941,4911,5801,181,0001,580
2019-11-071,5641,5731,5581,570600,4001,570
2019-11-061,5691,5741,5511,571819,3001,571
2019-11-051,5761,5891,5651,571698,3001,571
2019-11-011,5651,5751,5451,575372,0001,575
2019-10-311,5881,5881,5621,581607,1001,581
2019-10-301,5561,5711,5441,569566,1001,569
2019-10-291,5791,5821,5611,566429,0001,566
2019-10-281,5711,5741,5521,566475,6001,566
2019-10-251,5631,5661,5461,563550,8001,563
2019-10-241,5801,5801,5461,556423,9001,556
2019-10-231,5631,5801,5441,579570,9001,579
2019-10-211,5341,5551,5311,554522,8001,554
2019-10-181,5151,5251,5101,516405,2001,516
2019-10-171,5201,5201,5051,514409,1001,514
2019-10-161,5461,5491,5131,519683,4001,519
2019-10-151,5091,5301,5061,509786,1001,509
2019-10-111,4731,4841,4711,479438,2001,479
2019-10-101,4661,4751,4471,471506,0001,471
2019-10-091,4431,4611,4361,460461,8001,460
2019-10-081,4371,4571,4351,455526,6001,455
2019-10-071,4401,4421,4221,430440,8001,430
2019-10-041,4521,4581,4341,446554,2001,446
2019-10-031,4681,4701,4491,468786,8001,468
2019-10-021,4711,5021,4681,4971,063,7001,497
2019-10-011,4491,4741,4491,461678,5001,461
2019-09-301,4231,4371,4141,436801,6001,436
2019-09-271,4711,4711,4161,438874,2001,438
2019-09-261,4831,4951,4681,474906,7001,474
2019-09-251,4581,4711,4471,466667,7001,466
2019-09-241,4471,4561,4341,445633,3001,445
2019-09-201,4431,4571,4151,4271,776,4001,427
2019-09-191,4201,4491,4181,4341,006,6001,434
2019-09-181,4281,4311,3911,401657,2001,401
2019-09-171,4291,4431,4171,435767,9001,435
2019-09-131,3881,4281,3831,4251,035,5001,425
2019-09-121,4171,4201,3851,387643,4001,387
2019-09-111,3781,4121,3681,407849,0001,407
2019-09-101,3431,3661,3381,361513,7001,361
2019-09-091,3511,3511,3211,336448,8001,336
2019-09-061,3481,3601,3471,355318,6001,355
2019-09-051,3101,3451,3031,342491,0001,342
2019-09-041,3051,3071,2831,288267,6001,288
2019-09-031,2991,3161,2911,310408,6001,310
2019-09-021,2961,3041,2901,298145,6001,298
2019-08-301,3011,3031,2781,301455,7001,301
2019-08-291,2711,2801,2611,280262,0001,280
2019-08-281,2761,2781,2601,266385,6001,266
2019-08-271,2861,2881,2771,280259,7001,280
2019-08-261,2581,2761,2531,269434,1001,269
2019-08-231,3041,3091,2971,300303,5001,300
2019-08-221,2971,3021,2831,301303,5001,301
2019-08-211,2891,3011,2831,298412,5001,298
2019-08-201,2801,2951,2681,295444,9001,295
2019-08-191,2591,2851,2571,280285,7001,280
2019-08-161,2211,2501,2201,244415,2001,244
2019-08-151,2131,2241,2091,220345,9001,220
2019-08-141,2481,2551,2341,241423,4001,241
2019-08-131,2411,2441,2271,233409,1001,233
2019-08-091,2531,2641,2471,258341,7001,258
2019-08-081,2521,2621,2411,250455,5001,250
2019-08-071,2591,2691,2491,259351,3001,259
2019-08-061,2301,2741,2241,273423,2001,273
2019-08-051,2841,2971,2571,279483,5001,279
2019-08-021,3211,3301,2841,297620,5001,297
2019-08-011,3521,3731,3411,341603,6001,341
2019-07-311,3361,3701,3011,3701,056,4001,370
2019-07-301,3551,4451,3441,3631,506,4001,363
2019-07-291,3441,3441,3301,338301,0001,338
2019-07-261,3411,3441,3291,344314,9001,344
2019-07-251,3441,3491,3341,338349,6001,338
2019-07-241,3461,3521,3411,344372,8001,344
2019-07-231,3261,3471,3171,341307,8001,341
2019-07-221,3191,3341,3181,323332,7001,323
2019-07-191,2811,3261,2781,322459,0001,322
2019-07-181,3131,3141,2791,284517,8001,284
2019-07-171,3131,3301,3041,324400,0001,324
2019-07-161,3101,3171,3011,309291,3001,309
2019-07-121,3201,3251,3141,317219,1001,317
2019-07-111,3041,3211,3011,314283,0001,314
2019-07-101,3131,3131,2921,300491,4001,300
2019-07-091,3111,3161,2901,298427,3001,298
2019-07-081,3201,3311,3091,314406,0001,314
2019-07-051,3291,3371,3241,332415,0001,332
2019-07-041,3341,3431,3341,342155,1001,342
2019-07-031,3271,3271,3081,324415,8001,324
2019-07-021,3361,3451,3301,336424,5001,336
2019-07-011,3181,3261,3061,325359,0001,325
2019-06-281,2991,3011,2821,291500,1001,291
2019-06-271,2681,2891,2641,289402,8001,289
2019-06-261,2501,2651,2451,261326,6001,261
2019-06-251,2811,2871,2591,262324,6001,262
2019-06-241,2741,2861,2641,275584,4001,275
2019-06-211,2831,2851,2621,275508,9001,275
2019-06-201,2791,2871,2671,279375,2001,279
2019-06-191,2631,2771,2611,275372,3001,275
2019-06-181,2571,2731,2411,245339,4001,245
2019-06-171,2591,2591,2481,254390,1001,254
2019-06-141,2661,2681,2391,260582,2001,260
2019-06-131,2641,2741,2461,258526,9001,258
2019-06-121,2741,2881,2641,280418,2001,280
2019-06-111,2771,2871,2711,282463,0001,282
2019-06-101,2791,2821,2651,278377,6001,278
2019-06-071,2641,2671,2541,263455,3001,263
2019-06-061,2801,2851,2691,270522,0001,270
2019-06-051,2831,2891,2631,272469,0001,272
2019-06-041,2361,2501,2311,247762,0001,247
2019-06-031,2171,2381,2171,233397,4001,233
2019-05-311,2381,2421,2271,233401,0001,233
2019-05-301,2321,2491,2281,245388,0001,245
2019-05-291,2221,2521,2161,244764,2001,244
2019-05-281,2241,2471,2211,231782,2001,231
2019-05-271,2401,2431,2301,234398,5001,234
2019-05-241,2311,2541,2251,250456,7001,250
2019-05-231,2681,2711,2421,253524,7001,253
2019-05-221,2941,3011,2731,276451,0001,276
2019-05-211,2741,2901,2601,286611,4001,286
2019-05-201,3101,3161,2931,300432,3001,300
2019-05-171,3201,3221,2961,311382,0001,311
2019-05-161,3001,3091,2881,305622,7001,305
2019-05-151,3171,3191,2751,292560,9001,292
2019-05-141,2581,3121,2511,3101,297,8001,310
2019-05-131,3501,4241,3221,3481,770,7001,348
2019-05-101,4391,4751,4331,447644,4001,447
2019-05-091,4501,4501,4261,439755,4001,439
2019-05-081,5021,5031,4591,470614,6001,470
2019-05-071,5361,5401,5111,519556,3001,519
2019-04-261,5291,5331,5141,527423,6001,527
2019-04-251,5501,5591,5341,556437,4001,556
2019-04-241,5821,5831,5501,554287,9001,554
2019-04-231,5741,5821,5651,571285,7001,571
2019-04-221,5681,5751,5541,571232,7001,571
2019-04-191,5721,5731,5571,562209,3001,562
2019-04-181,5851,5851,5531,559386,1001,559
2019-04-171,5771,5861,5691,580307,0001,580
2019-04-161,5831,5911,5701,578264,3001,578
2019-04-151,5891,5961,5731,581586,1001,581
2019-04-121,5621,5731,5541,561274,4001,561
2019-04-111,5421,5671,5371,559315,9001,559
2019-04-101,5361,5521,5331,549193,5001,549
2019-04-091,5691,5691,5491,556331,4001,556
2019-04-081,5811,5891,5711,574387,4001,574
2019-04-051,5681,5841,5671,576241,7001,576
2019-04-041,5761,5791,5591,564318,4001,564
2019-04-031,5561,5691,5451,567382,3001,567
2019-04-021,5741,5771,5541,554341,8001,554
2019-04-011,5701,5791,5511,562645,1001,562
2019-03-291,5351,5461,5261,537661,4001,537
2019-03-281,5251,5321,4961,519849,8001,519
2019-03-271,5231,5251,4871,517671,5001,517
2019-03-261,4911,5261,4911,525796,4001,525
2019-03-251,4891,4931,4561,468527,5001,468
2019-03-221,4961,5051,4811,503661,8001,503
2019-03-201,4831,4931,4801,492395,3001,492
2019-03-191,4841,4841,4611,481402,3001,481
2019-03-181,4891,4921,4741,492328,1001,492
2019-03-151,4551,4851,4541,473581,0001,473
2019-03-141,4541,4661,4441,450547,4001,450
2019-03-131,4601,4721,4461,454810,5001,454
2019-03-121,4491,4691,4491,457523,4001,457
2019-03-111,4321,4411,4221,430425,6001,430
2019-03-081,4331,4461,4171,423572,5001,423
2019-03-071,4481,4571,4371,448535,8001,448
2019-03-061,4521,4631,4461,458611,3001,458
2019-03-051,4531,4561,4471,451367,2001,451
2019-03-041,4581,4621,4451,455389,0001,455
2019-03-011,4441,4601,4411,450352,8001,450
2019-02-281,4631,4661,4471,451396,5001,451
2019-02-271,4751,4871,4581,461524,7001,461
2019-02-261,4631,4751,4551,462481,8001,462
2019-02-251,4441,4591,4401,452340,8001,452
2019-02-221,4251,4341,4111,431320,5001,431
2019-02-211,4381,4471,4281,432503,4001,432
2019-02-201,4231,4431,4211,434498,7001,434
2019-02-191,4211,4251,4121,423303,3001,423
2019-02-181,4061,4261,4041,421436,8001,421
2019-02-151,4061,4111,3801,398631,2001,398
2019-02-141,4111,4251,4111,414874,3001,414
2019-02-131,4011,4181,3921,403975,3001,403
2019-02-121,3761,4201,3741,406555,5001,406
2019-02-081,3821,3891,3651,372409,1001,372
2019-02-071,4061,4081,3911,404325,5001,404
2019-02-061,4001,4091,3901,406601,9001,406
2019-02-051,4191,4251,4041,410565,4001,410
2019-02-041,4281,4381,4231,437701,1001,437
2019-02-011,4341,4391,4131,428642,6001,428
2019-01-311,4751,4941,4111,4191,705,5001,419
2019-01-301,4891,4891,4651,473612,3001,473
2019-01-291,4521,4771,4501,472565,8001,472
2019-01-281,4631,4631,4481,456435,2001,456
2019-01-251,4501,4791,4501,465532,3001,465
2019-01-241,4431,4521,4321,450317,3001,450
2019-01-231,4391,4411,4261,431314,1001,431
2019-01-221,4711,4801,4501,456498,5001,456
2019-01-211,4561,4801,4561,469580,4001,469
2019-01-181,4181,4601,4181,445901,5001,445
2019-01-171,4071,4301,3981,412691,5001,412
2019-01-161,4461,4481,3971,4071,039,1001,407
2019-01-151,4261,4661,4221,454641,0001,454
2019-01-111,4481,4551,4321,450517,6001,450
2019-01-101,4421,4511,4321,446539,4001,446
2019-01-091,4551,4671,4321,460802,1001,460
2019-01-081,4591,4711,4451,457548,0001,457
2019-01-071,4381,4751,4341,462759,6001,462
2019-01-041,3991,4141,3851,408549,7001,408

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