1911 住友林業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,239	2,239	2,207	2,226	360,200	2,226
2021-12-29	2,232	2,253	2,226	2,246	683,100	2,246
2021-12-28	2,270	2,285	2,251	2,278	769,200	2,278
2021-12-27	2,267	2,286	2,239	2,246	541,200	2,246
2021-12-24	2,302	2,303	2,272	2,278	442,900	2,278
2021-12-23	2,276	2,307	2,271	2,299	641,000	2,299
2021-12-22	2,257	2,273	2,244	2,251	544,600	2,251
2021-12-21	2,260	2,271	2,228	2,255	430,500	2,255
2021-12-20	2,284	2,295	2,229	2,233	840,600	2,233
2021-12-17	2,314	2,344	2,298	2,321	1,106,200	2,321
2021-12-16	2,377	2,377	2,317	2,337	655,900	2,337
2021-12-15	2,341	2,372	2,321	2,331	495,100	2,331
2021-12-14	2,358	2,375	2,320	2,358	747,000	2,358
2021-12-13	2,381	2,394	2,332	2,339	460,900	2,339
2021-12-10	2,358	2,406	2,350	2,355	527,400	2,355
2021-12-09	2,407	2,425	2,364	2,364	731,300	2,364
2021-12-08	2,463	2,478	2,407	2,414	763,900	2,414
2021-12-07	2,359	2,435	2,355	2,428	1,038,400	2,428
2021-12-06	2,335	2,349	2,303	2,324	508,200	2,324
2021-12-03	2,257	2,337	2,249	2,332	649,800	2,332
2021-12-02	2,243	2,279	2,232	2,240	942,000	2,240
2021-12-01	2,297	2,302	2,270	2,281	1,001,700	2,281
2021-11-30	2,318	2,355	2,285	2,287	1,240,000	2,287
2021-11-29	2,281	2,337	2,270	2,281	889,100	2,281
2021-11-26	2,380	2,386	2,335	2,337	677,600	2,337
2021-11-25	2,412	2,427	2,387	2,395	579,100	2,395
2021-11-24	2,436	2,464	2,405	2,405	674,000	2,405
2021-11-22	2,452	2,468	2,432	2,442	840,400	2,442
2021-11-19	2,418	2,465	2,411	2,465	921,400	2,465
2021-11-18	2,378	2,427	2,374	2,417	522,200	2,417
2021-11-17	2,362	2,398	2,354	2,384	586,800	2,384
2021-11-16	2,427	2,446	2,380	2,381	679,000	2,381
2021-11-15	2,390	2,419	2,385	2,416	951,200	2,416
2021-11-12	2,311	2,369	2,311	2,369	602,800	2,369
2021-11-11	2,315	2,317	2,257	2,303	731,800	2,303
2021-11-10	2,324	2,362	2,313	2,326	733,600	2,326
2021-11-09	2,345	2,363	2,314	2,314	1,067,300	2,314
2021-11-08	2,378	2,381	2,322	2,325	718,100	2,325
2021-11-05	2,351	2,359	2,300	2,328	645,400	2,328
2021-11-04	2,355	2,372	2,343	2,372	1,126,000	2,372
2021-11-02	2,354	2,357	2,306	2,310	1,093,300	2,310
2021-11-01	2,295	2,366	2,272	2,332	2,522,900	2,332
2021-10-29	2,176	2,193	2,144	2,170	851,000	2,170
2021-10-28	2,142	2,194	2,142	2,187	876,800	2,187
2021-10-27	2,119	2,138	2,109	2,138	532,400	2,138
2021-10-26	2,114	2,119	2,092	2,112	308,500	2,112
2021-10-25	2,092	2,114	2,088	2,092	313,700	2,092
2021-10-22	2,095	2,136	2,092	2,099	460,000	2,099
2021-10-21	2,131	2,156	2,122	2,126	375,200	2,126
2021-10-20	2,185	2,194	2,145	2,145	362,700	2,145
2021-10-19	2,191	2,212	2,164	2,176	511,300	2,176
2021-10-18	2,200	2,203	2,161	2,164	402,800	2,164
2021-10-15	2,175	2,183	2,152	2,182	397,600	2,182
2021-10-14	2,149	2,173	2,145	2,158	536,000	2,158
2021-10-13	2,129	2,157	2,125	2,155	542,600	2,155
2021-10-12	2,105	2,116	2,085	2,116	510,300	2,116
2021-10-11	2,092	2,117	2,084	2,106	626,000	2,106
2021-10-08	2,054	2,081	2,050	2,067	486,100	2,067
2021-10-07	2,024	2,059	2,017	2,029	581,900	2,029
2021-10-06	2,045	2,073	2,010	2,019	647,400	2,019
2021-10-05	2,020	2,051	2,015	2,040	888,900	2,040
2021-10-04	2,119	2,123	2,033	2,043	530,800	2,043
2021-10-01	2,123	2,133	2,075	2,086	826,000	2,086
2021-09-30	2,166	2,173	2,121	2,144	695,500	2,144
2021-09-29	2,183	2,193	2,131	2,160	856,000	2,160
2021-09-28	2,232	2,245	2,200	2,220	606,700	2,220
2021-09-27	2,240	2,254	2,211	2,216	565,200	2,216
2021-09-24	2,257	2,262	2,227	2,243	716,300	2,243
2021-09-22	2,212	2,222	2,189	2,192	532,600	2,192
2021-09-21	2,213	2,233	2,185	2,212	757,400	2,212
2021-09-17	2,266	2,316	2,257	2,299	1,403,200	2,299
2021-09-16	2,260	2,277	2,240	2,251	1,110,400	2,251
2021-09-15	2,294	2,294	2,229	2,232	883,300	2,232
2021-09-14	2,271	2,297	2,265	2,295	919,700	2,295
2021-09-13	2,261	2,272	2,245	2,263	695,200	2,263
2021-09-10	2,212	2,258	2,208	2,249	1,287,700	2,249
2021-09-09	2,210	2,223	2,180	2,193	603,700	2,193
2021-09-08	2,182	2,209	2,165	2,209	1,156,300	2,209
2021-09-07	2,194	2,209	2,171	2,185	880,600	2,185
2021-09-06	2,180	2,180	2,141	2,175	848,500	2,175
2021-09-03	2,129	2,170	2,119	2,168	917,900	2,168
2021-09-02	2,150	2,160	2,122	2,136	587,100	2,136
2021-09-01	2,146	2,176	2,137	2,152	1,061,900	2,152
2021-08-31	2,102	2,160	2,085	2,152	1,973,600	2,152
2021-08-30	2,045	2,073	2,039	2,061	1,033,700	2,061
2021-08-27	1,980	2,010	1,980	2,010	567,000	2,010
2021-08-26	2,045	2,054	1,996	1,997	574,600	1,997
2021-08-25	2,022	2,043	2,013	2,042	936,400	2,042
2021-08-24	1,994	2,023	1,985	2,023	1,044,200	2,023
2021-08-23	1,977	2,010	1,974	2,000	923,600	2,000
2021-08-20	1,973	2,008	1,942	1,947	907,000	1,947
2021-08-19	1,988	2,013	1,974	1,999	882,900	1,999
2021-08-18	1,950	1,987	1,950	1,972	943,700	1,972
2021-08-17	2,009	2,009	1,959	1,959	934,800	1,959
2021-08-16	2,045	2,045	1,997	2,012	1,005,500	2,012
2021-08-13	2,071	2,076	2,042	2,044	709,300	2,044
2021-08-12	2,087	2,122	2,071	2,076	935,000	2,076
2021-08-11	2,103	2,138	2,058	2,072	1,470,100	2,072
2021-08-10	2,110	2,118	2,076	2,088	927,000	2,088
2021-08-06	2,063	2,099	2,061	2,098	576,000	2,098
2021-08-05	2,086	2,103	2,059	2,063	637,900	2,063
2021-08-04	2,091	2,091	2,064	2,081	620,700	2,081
2021-08-03	2,095	2,110	2,076	2,110	624,800	2,110
2021-08-02	2,084	2,120	2,076	2,116	952,200	2,116
2021-07-30	2,044	2,083	2,037	2,068	1,351,700	2,068
2021-07-29	2,055	2,060	2,013	2,029	1,389,700	2,029
2021-07-28	2,078	2,087	2,053	2,057	556,000	2,057
2021-07-27	2,111	2,117	2,088	2,094	607,500	2,094
2021-07-26	2,134	2,134	2,086	2,106	852,600	2,106
2021-07-21	2,105	2,129	2,085	2,092	1,696,700	2,092
2021-07-20	2,009	2,075	2,007	2,056	1,604,900	2,056
2021-07-19	2,080	2,085	2,025	2,025	1,292,200	2,025
2021-07-16	2,112	2,160	2,105	2,105	1,278,500	2,105
2021-07-15	2,135	2,159	2,114	2,118	2,030,900	2,118
2021-07-14	2,060	2,104	2,052	2,100	1,568,000	2,100
2021-07-13	2,048	2,078	2,047	2,073	2,383,300	2,073
2021-07-12	2,001	2,040	2,001	2,037	9,675,000	2,037
2021-07-09	1,983	1,992	1,952	1,985	4,276,600	1,985
2021-07-08	2,026	2,039	2,002	2,006	2,035,400	2,006
2021-07-07	2,020	2,045	2,006	2,023	2,184,700	2,023
2021-07-06	1,999	2,049	1,995	2,034	5,235,200	2,034
2021-07-05	2,034	2,049	2,002	2,015	4,772,700	2,015
2021-07-02	2,041	2,062	2,023	2,048	1,752,900	2,048
2021-07-01	2,029	2,069	2,025	2,049	1,599,900	2,049
2021-06-30	2,055	2,080	2,034	2,035	1,490,500	2,035
2021-06-29	2,103	2,116	2,045	2,056	1,999,700	2,056
2021-06-28	2,150	2,170	2,131	2,166	1,196,900	2,166
2021-06-25	2,160	2,197	2,153	2,181	1,194,200	2,181
2021-06-24	2,108	2,162	2,084	2,141	2,648,700	2,141
2021-06-23	2,150	2,183	2,145	2,158	666,000	2,158
2021-06-22	2,135	2,158	2,083	2,134	1,167,600	2,134
2021-06-21	2,155	2,157	2,105	2,106	792,200	2,106
2021-06-18	2,174	2,198	2,158	2,185	726,100	2,185
2021-06-17	2,203	2,219	2,156	2,166	635,600	2,166
2021-06-16	2,238	2,244	2,200	2,202	423,900	2,202
2021-06-15	2,210	2,230	2,195	2,218	323,200	2,218
2021-06-14	2,225	2,248	2,215	2,222	519,300	2,222
2021-06-11	2,193	2,211	2,179	2,206	660,600	2,206
2021-06-10	2,161	2,194	2,154	2,185	402,400	2,185
2021-06-09	2,175	2,192	2,164	2,169	494,800	2,169
2021-06-08	2,204	2,207	2,170	2,188	582,500	2,188
2021-06-07	2,220	2,233	2,206	2,221	537,200	2,221
2021-06-04	2,220	2,256	2,211	2,240	902,800	2,240
2021-06-03	2,170	2,219	2,150	2,196	812,800	2,196
2021-06-02	2,256	2,285	2,210	2,219	910,900	2,219
2021-06-01	2,232	2,240	2,193	2,212	344,300	2,212
2021-05-31	2,249	2,256	2,211	2,216	348,800	2,216
2021-05-28	2,213	2,254	2,207	2,248	559,100	2,248
2021-05-27	2,218	2,232	2,168	2,177	904,700	2,177
2021-05-26	2,271	2,271	2,213	2,228	700,900	2,228
2021-05-25	2,313	2,317	2,267	2,285	370,900	2,285
2021-05-24	2,275	2,314	2,275	2,291	429,600	2,291
2021-05-21	2,233	2,285	2,233	2,285	590,800	2,285
2021-05-20	2,184	2,243	2,174	2,233	556,400	2,233
2021-05-19	2,193	2,208	2,168	2,190	1,105,900	2,190
2021-05-18	2,217	2,238	2,190	2,228	700,000	2,228
2021-05-17	2,247	2,255	2,196	2,235	903,800	2,235
2021-05-14	2,202	2,229	2,173	2,224	927,000	2,224
2021-05-13	2,192	2,222	2,165	2,175	1,257,200	2,175
2021-05-12	2,351	2,364	2,204	2,237	1,524,700	2,237
2021-05-11	2,430	2,439	2,387	2,398	623,400	2,398
2021-05-10	2,375	2,459	2,340	2,450	1,125,000	2,450
2021-05-07	2,420	2,427	2,333	2,348	1,370,800	2,348
2021-05-06	2,330	2,427	2,321	2,370	2,218,900	2,370
2021-04-30	2,500	2,582	2,490	2,530	1,217,200	2,530
2021-04-28	2,496	2,517	2,465	2,489	612,000	2,489
2021-04-27	2,530	2,551	2,475	2,475	727,100	2,475
2021-04-26	2,490	2,520	2,465	2,515	565,000	2,515
2021-04-23	2,413	2,468	2,401	2,446	444,900	2,446
2021-04-22	2,490	2,503	2,413	2,430	440,700	2,430
2021-04-21	2,440	2,454	2,408	2,442	725,200	2,442
2021-04-20	2,491	2,496	2,448	2,490	646,400	2,490
2021-04-19	2,525	2,531	2,491	2,522	449,700	2,522
2021-04-16	2,527	2,541	2,512	2,531	339,800	2,531
2021-04-15	2,490	2,543	2,482	2,512	347,000	2,512
2021-04-14	2,501	2,505	2,465	2,497	579,800	2,497
2021-04-13	2,540	2,557	2,510	2,519	447,500	2,519
2021-04-12	2,486	2,533	2,451	2,505	477,300	2,505
2021-04-09	2,490	2,541	2,480	2,494	633,300	2,494
2021-04-08	2,426	2,460	2,397	2,458	451,200	2,458
2021-04-07	2,419	2,453	2,383	2,433	460,400	2,433
2021-04-06	2,461	2,465	2,378	2,395	453,300	2,395
2021-04-05	2,413	2,445	2,378	2,445	479,300	2,445
2021-04-02	2,414	2,423	2,380	2,395	268,100	2,395
2021-04-01	2,413	2,429	2,376	2,392	446,800	2,392
2021-03-31	2,427	2,435	2,386	2,386	674,800	2,386
2021-03-30	2,385	2,444	2,369	2,443	570,800	2,443
2021-03-29	2,455	2,462	2,379	2,412	827,900	2,412
2021-03-26	2,463	2,465	2,400	2,415	778,600	2,415
2021-03-25	2,356	2,455	2,356	2,444	602,100	2,444
2021-03-24	2,391	2,424	2,327	2,354	801,500	2,354
2021-03-23	2,397	2,485	2,393	2,398	788,200	2,398
2021-03-22	2,405	2,430	2,391	2,395	596,400	2,395
2021-03-19	2,383	2,397	2,341	2,378	1,925,500	2,378
2021-03-18	2,400	2,439	2,375	2,433	1,118,500	2,433
2021-03-17	2,332	2,383	2,319	2,381	839,300	2,381
2021-03-16	2,337	2,370	2,323	2,345	777,500	2,345
2021-03-15	2,290	2,328	2,277	2,321	742,000	2,321
2021-03-12	2,264	2,280	2,232	2,280	722,900	2,280
2021-03-11	2,207	2,264	2,181	2,263	1,112,200	2,263
2021-03-10	2,212	2,214	2,132	2,165	838,000	2,165
2021-03-09	2,118	2,165	2,083	2,162	892,000	2,162
2021-03-08	2,107	2,125	2,058	2,068	632,200	2,068
2021-03-05	2,007	2,057	1,998	2,057	743,400	2,057
2021-03-04	2,043	2,069	2,016	2,057	546,600	2,057
2021-03-03	2,040	2,108	2,010	2,091	860,900	2,091
2021-03-02	2,083	2,089	2,019	2,038	808,400	2,038
2021-03-01	1,986	2,054	1,977	2,049	1,119,200	2,049
2021-02-26	1,962	1,967	1,910	1,910	1,577,800	1,910
2021-02-25	2,063	2,064	2,020	2,038	544,400	2,038
2021-02-24	2,073	2,089	1,999	2,013	804,100	2,013
2021-02-22	2,108	2,127	2,063	2,099	691,300	2,099
2021-02-19	2,085	2,088	2,041	2,061	865,800	2,061
2021-02-18	2,196	2,200	2,092	2,105	1,090,400	2,105
2021-02-17	2,240	2,241	2,183	2,189	986,800	2,189
2021-02-16	2,347	2,363	2,252	2,259	1,287,300	2,259
2021-02-15	2,315	2,317	2,271	2,297	489,200	2,297
2021-02-12	2,297	2,297	2,236	2,274	603,700	2,274
2021-02-10	2,269	2,292	2,254	2,279	403,700	2,279
2021-02-09	2,298	2,330	2,271	2,295	589,200	2,295
2021-02-08	2,222	2,321	2,206	2,284	1,175,600	2,284
2021-02-05	2,216	2,218	2,163	2,193	476,600	2,193
2021-02-04	2,198	2,223	2,180	2,197	547,700	2,197
2021-02-03	2,184	2,220	2,179	2,203	820,500	2,203
2021-02-02	2,125	2,165	2,111	2,155	566,500	2,155
2021-02-01	2,056	2,159	2,056	2,121	912,100	2,121
2021-01-29	2,042	2,078	2,017	2,027	597,200	2,027
2021-01-28	2,077	2,088	2,036	2,040	1,849,200	2,040
2021-01-27	2,080	2,159	2,067	2,154	796,900	2,154
2021-01-26	2,050	2,083	2,041	2,048	529,800	2,048
2021-01-25	2,155	2,157	2,058	2,068	895,400	2,068
2021-01-22	2,118	2,190	2,115	2,176	1,475,700	2,176
2021-01-21	2,016	2,113	2,012	2,110	954,800	2,110
2021-01-20	1,987	2,003	1,963	1,977	733,800	1,977
2021-01-19	2,028	2,054	2,000	2,004	627,300	2,004
2021-01-18	2,058	2,094	2,034	2,040	642,000	2,040
2021-01-15	2,059	2,091	2,041	2,085	624,900	2,085
2021-01-14	2,059	2,082	2,016	2,062	896,900	2,062
2021-01-13	2,162	2,162	2,055	2,072	1,092,700	2,072
2021-01-12	2,110	2,171	2,092	2,167	853,600	2,167
2021-01-08	2,053	2,128	2,041	2,126	793,800	2,126
2021-01-07	2,085	2,104	2,051	2,066	801,300	2,066
2021-01-06	2,069	2,099	2,050	2,061	542,100	2,061
2021-01-05	2,104	2,120	2,081	2,098	553,900	2,098
2021-01-04	2,171	2,179	2,122	2,141	467,300	2,141

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30