1911 住友林業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,317	2,354	2,316	2,333	1,197,700	2,333
2022-12-29	2,326	2,330	2,291	2,309	2,028,700	2,309
2022-12-28	2,435	2,452	2,407	2,411	2,871,200	2,411
2022-12-27	2,441	2,445	2,427	2,440	1,071,900	2,440
2022-12-26	2,430	2,437	2,416	2,435	883,600	2,435
2022-12-23	2,402	2,410	2,388	2,395	1,207,100	2,395
2022-12-22	2,372	2,398	2,363	2,395	914,100	2,395
2022-12-21	2,386	2,402	2,347	2,350	1,824,900	2,350
2022-12-20	2,408	2,434	2,363	2,385	2,689,400	2,385
2022-12-19	2,447	2,453	2,428	2,431	1,118,500	2,431
2022-12-16	2,440	2,471	2,436	2,451	1,506,300	2,451
2022-12-15	2,444	2,462	2,438	2,449	1,078,500	2,449
2022-12-14	2,424	2,443	2,417	2,436	1,076,600	2,436
2022-12-13	2,417	2,434	2,409	2,411	1,248,100	2,411
2022-12-12	2,420	2,424	2,405	2,407	830,500	2,407
2022-12-09	2,408	2,436	2,397	2,413	1,452,600	2,413
2022-12-08	2,398	2,408	2,382	2,408	1,337,100	2,408
2022-12-07	2,356	2,382	2,351	2,373	861,100	2,373
2022-12-06	2,342	2,357	2,328	2,345	1,344,800	2,345
2022-12-05	2,365	2,371	2,346	2,347	1,273,200	2,347
2022-12-02	2,385	2,386	2,345	2,377	1,701,800	2,377
2022-12-01	2,390	2,395	2,378	2,383	1,025,400	2,383
2022-11-30	2,365	2,392	2,345	2,371	2,163,900	2,371
2022-11-29	2,356	2,372	2,336	2,360	1,128,300	2,360
2022-11-28	2,419	2,421	2,374	2,375	1,334,000	2,375
2022-11-25	2,400	2,406	2,390	2,404	970,800	2,404
2022-11-24	2,361	2,399	2,361	2,398	1,493,200	2,398
2022-11-22	2,336	2,350	2,334	2,350	996,700	2,350
2022-11-21	2,344	2,348	2,322	2,332	1,132,700	2,332
2022-11-18	2,362	2,375	2,342	2,345	1,011,400	2,345
2022-11-17	2,347	2,360	2,341	2,360	1,061,500	2,360
2022-11-16	2,350	2,361	2,325	2,342	1,122,800	2,342
2022-11-15	2,302	2,336	2,302	2,333	960,100	2,333
2022-11-14	2,350	2,363	2,324	2,324	1,621,700	2,324
2022-11-11	2,323	2,344	2,309	2,344	3,067,900	2,344
2022-11-10	2,232	2,263	2,221	2,260	1,277,400	2,260
2022-11-09	2,226	2,254	2,219	2,237	1,539,000	2,237
2022-11-08	2,220	2,228	2,200	2,218	1,235,200	2,218
2022-11-07	2,190	2,205	2,174	2,205	1,384,600	2,205
2022-11-04	2,145	2,170	2,128	2,165	3,266,500	2,165
2022-11-02	2,238	2,265	2,216	2,220	2,871,200	2,220
2022-11-01	2,257	2,270	2,178	2,251	4,553,800	2,251
2022-10-31	2,327	2,345	2,314	2,330	1,316,600	2,330
2022-10-28	2,294	2,319	2,288	2,290	1,890,600	2,290
2022-10-27	2,300	2,304	2,277	2,293	1,169,200	2,293
2022-10-26	2,307	2,332	2,289	2,315	1,269,200	2,315
2022-10-25	2,261	2,286	2,252	2,278	782,000	2,278
2022-10-24	2,291	2,293	2,251	2,253	939,400	2,253
2022-10-21	2,271	2,282	2,266	2,268	831,700	2,268
2022-10-20	2,300	2,315	2,276	2,280	1,308,900	2,280
2022-10-19	2,315	2,339	2,306	2,333	891,600	2,333
2022-10-18	2,336	2,336	2,305	2,324	811,800	2,324
2022-10-17	2,302	2,323	2,299	2,308	944,200	2,308
2022-10-14	2,319	2,323	2,299	2,308	798,600	2,308
2022-10-13	2,277	2,292	2,269	2,285	757,800	2,285
2022-10-12	2,270	2,293	2,256	2,284	727,500	2,284
2022-10-11	2,300	2,312	2,278	2,282	918,600	2,282
2022-10-07	2,270	2,313	2,270	2,308	797,700	2,308
2022-10-06	2,279	2,318	2,275	2,304	851,000	2,304
2022-10-05	2,304	2,308	2,268	2,270	865,400	2,270
2022-10-04	2,261	2,304	2,254	2,287	1,105,300	2,287
2022-10-03	2,180	2,215	2,160	2,211	975,100	2,211
2022-09-30	2,207	2,225	2,193	2,205	1,250,500	2,205
2022-09-29	2,233	2,246	2,220	2,241	1,150,800	2,241
2022-09-28	2,206	2,210	2,167	2,199	1,323,700	2,199
2022-09-27	2,238	2,254	2,206	2,217	1,325,600	2,217
2022-09-26	2,270	2,270	2,218	2,233	1,670,100	2,233
2022-09-22	2,295	2,319	2,290	2,315	1,181,300	2,315
2022-09-21	2,332	2,342	2,310	2,317	973,600	2,317
2022-09-20	2,385	2,385	2,342	2,351	1,124,200	2,351
2022-09-16	2,318	2,338	2,312	2,335	1,168,800	2,335
2022-09-15	2,320	2,323	2,309	2,315	641,300	2,315
2022-09-14	2,325	2,335	2,309	2,320	1,215,800	2,320
2022-09-13	2,364	2,379	2,352	2,374	663,000	2,374
2022-09-12	2,360	2,360	2,335	2,347	624,200	2,347
2022-09-09	2,323	2,346	2,319	2,339	777,900	2,339
2022-09-08	2,308	2,336	2,305	2,336	1,091,400	2,336
2022-09-07	2,277	2,284	2,252	2,269	1,064,100	2,269
2022-09-06	2,284	2,307	2,275	2,299	815,800	2,299
2022-09-05	2,295	2,298	2,270	2,283	1,004,300	2,283
2022-09-02	2,347	2,350	2,296	2,302	1,585,900	2,302
2022-09-01	2,351	2,387	2,350	2,377	1,222,100	2,377
2022-08-31	2,370	2,387	2,362	2,371	1,440,300	2,371
2022-08-30	2,369	2,388	2,360	2,387	763,500	2,387
2022-08-29	2,321	2,378	2,320	2,368	910,600	2,368
2022-08-26	2,375	2,381	2,358	2,362	948,700	2,362
2022-08-25	2,370	2,383	2,359	2,373	756,700	2,373
2022-08-24	2,390	2,392	2,351	2,369	1,028,200	2,369
2022-08-23	2,417	2,417	2,378	2,379	1,393,500	2,379
2022-08-22	2,385	2,448	2,372	2,436	1,889,800	2,436
2022-08-19	2,402	2,408	2,383	2,397	990,700	2,397
2022-08-18	2,385	2,401	2,358	2,388	1,602,400	2,388
2022-08-17	2,329	2,380	2,326	2,379	2,062,400	2,379
2022-08-16	2,309	2,314	2,297	2,304	985,000	2,304
2022-08-15	2,351	2,356	2,301	2,320	1,590,700	2,320
2022-08-12	2,291	2,341	2,277	2,298	2,922,000	2,298
2022-08-10	2,293	2,318	2,222	2,250	7,055,600	2,250
2022-08-09	2,088	2,094	2,073	2,074	720,100	2,074
2022-08-08	2,061	2,084	2,058	2,079	603,500	2,079
2022-08-05	2,028	2,069	2,028	2,065	561,200	2,065
2022-08-04	2,020	2,034	2,011	2,029	343,900	2,029
2022-08-03	2,044	2,046	2,009	2,012	717,500	2,012
2022-08-02	2,057	2,064	2,043	2,051	547,200	2,051
2022-08-01	2,059	2,087	2,057	2,076	635,400	2,076
2022-07-29	2,070	2,071	2,056	2,057	738,000	2,057
2022-07-28	2,066	2,071	2,043	2,063	2,175,300	2,063
2022-07-27	2,088	2,088	2,052	2,063	837,700	2,063
2022-07-26	2,086	2,101	2,075	2,086	575,100	2,086
2022-07-25	2,074	2,105	2,073	2,100	897,800	2,100
2022-07-22	2,061	2,073	2,045	2,072	692,100	2,072
2022-07-21	2,062	2,070	2,041	2,047	941,900	2,047
2022-07-20	2,067	2,085	2,058	2,076	1,112,700	2,076
2022-07-19	2,057	2,063	2,031	2,040	785,000	2,040
2022-07-15	2,024	2,045	2,021	2,036	824,800	2,036
2022-07-14	2,009	2,027	1,999	2,024	713,500	2,024
2022-07-13	2,003	2,014	1,994	2,006	744,400	2,006
2022-07-12	2,032	2,032	1,986	1,987	952,000	1,987
2022-07-11	2,017	2,033	2,008	2,032	1,101,600	2,032
2022-07-08	2,002	2,020	1,979	1,979	1,505,300	1,979
2022-07-07	1,982	1,996	1,963	1,984	1,047,200	1,984
2022-07-06	1,938	1,971	1,938	1,967	1,013,700	1,967
2022-07-05	1,953	1,959	1,941	1,959	824,500	1,959
2022-07-04	1,929	1,948	1,920	1,947	954,400	1,947
2022-07-01	1,925	1,938	1,897	1,903	1,045,300	1,903
2022-06-30	1,950	1,960	1,922	1,923	887,300	1,923
2022-06-29	1,962	1,971	1,947	1,951	1,472,400	1,951
2022-06-28	1,993	2,017	1,985	2,017	1,637,800	2,017
2022-06-27	2,005	2,007	1,971	1,994	1,267,400	1,994
2022-06-24	1,979	1,983	1,943	1,974	1,175,500	1,974
2022-06-23	1,951	1,955	1,934	1,941	999,500	1,941
2022-06-22	1,920	1,942	1,917	1,922	942,400	1,922
2022-06-21	1,877	1,922	1,877	1,912	1,002,900	1,912
2022-06-20	1,925	1,937	1,856	1,860	1,429,800	1,860
2022-06-17	1,904	1,928	1,897	1,924	1,432,900	1,924
2022-06-16	1,965	1,994	1,957	1,966	675,200	1,966
2022-06-15	1,962	1,977	1,952	1,955	1,258,600	1,955
2022-06-14	1,945	1,956	1,932	1,953	987,500	1,953
2022-06-13	1,997	2,004	1,967	1,976	1,164,800	1,976
2022-06-10	2,003	2,034	1,992	2,009	1,278,400	2,009
2022-06-09	2,047	2,050	2,031	2,038	706,600	2,038
2022-06-08	2,061	2,078	2,051	2,057	765,100	2,057
2022-06-07	2,026	2,057	2,026	2,050	862,900	2,050
2022-06-06	1,992	2,022	1,984	2,017	653,800	2,017
2022-06-03	2,025	2,025	1,993	1,996	1,092,600	1,996
2022-06-02	2,001	2,014	1,994	2,013	1,079,900	2,013
2022-06-01	1,996	2,047	1,996	2,036	1,174,600	2,036
2022-05-31	1,981	1,997	1,976	1,980	1,279,000	1,980
2022-05-30	1,990	1,992	1,961	1,981	1,442,400	1,981
2022-05-27	1,948	1,979	1,941	1,955	1,326,600	1,955
2022-05-26	1,952	1,963	1,915	1,917	1,188,800	1,917
2022-05-25	1,932	1,943	1,911	1,928	1,062,200	1,928
2022-05-24	1,951	1,957	1,936	1,950	1,072,000	1,950
2022-05-23	1,941	1,971	1,934	1,951	1,248,200	1,951
2022-05-20	1,893	1,912	1,886	1,910	1,264,300	1,910
2022-05-19	1,825	1,875	1,822	1,875	1,402,000	1,875
2022-05-18	1,874	1,888	1,868	1,887	834,100	1,887
2022-05-17	1,852	1,876	1,844	1,851	876,700	1,851
2022-05-16	1,913	1,914	1,839	1,844	1,344,900	1,844
2022-05-13	1,870	1,907	1,866	1,889	1,139,600	1,889
2022-05-12	1,881	1,890	1,850	1,850	1,508,500	1,850
2022-05-11	1,918	1,930	1,893	1,901	1,324,800	1,901
2022-05-10	1,924	1,950	1,903	1,943	1,146,800	1,943
2022-05-09	1,926	1,963	1,923	1,941	1,122,000	1,941
2022-05-06	1,946	1,958	1,928	1,935	2,595,000	1,935
2022-05-02	1,968	1,976	1,942	1,960	2,023,000	1,960
2022-04-28	1,950	2,003	1,950	1,999	2,765,000	1,999
2022-04-27	1,999	2,036	1,983	2,019	1,773,900	2,019
2022-04-26	2,004	2,040	2,004	2,031	1,358,400	2,031
2022-04-25	2,000	2,020	1,990	2,000	1,510,600	2,000
2022-04-22	2,080	2,086	2,058	2,060	828,000	2,060
2022-04-21	2,113	2,117	2,091	2,113	785,700	2,113
2022-04-20	2,140	2,144	2,104	2,119	786,000	2,119
2022-04-19	2,094	2,114	2,083	2,106	664,600	2,106
2022-04-18	2,064	2,073	2,029	2,068	588,800	2,068
2022-04-15	2,076	2,086	2,038	2,076	671,900	2,076
2022-04-14	2,026	2,086	2,022	2,081	743,700	2,081
2022-04-13	2,011	2,027	2,003	2,020	665,800	2,020
2022-04-12	2,011	2,033	2,005	2,012	596,500	2,012
2022-04-11	2,037	2,042	2,003	2,019	751,000	2,019
2022-04-08	2,037	2,057	2,008	2,022	739,500	2,022
2022-04-07	2,028	2,042	1,992	2,036	1,127,500	2,036
2022-04-06	2,117	2,122	2,070	2,070	868,300	2,070
2022-04-05	2,192	2,199	2,132	2,132	832,500	2,132
2022-04-04	2,165	2,197	2,165	2,178	580,400	2,178
2022-04-01	2,137	2,179	2,133	2,153	728,100	2,153
2022-03-31	2,198	2,200	2,164	2,168	739,600	2,168
2022-03-30	2,224	2,243	2,186	2,216	834,800	2,216
2022-03-29	2,200	2,214	2,189	2,205	837,300	2,205
2022-03-28	2,224	2,231	2,186	2,195	622,500	2,195
2022-03-25	2,215	2,255	2,212	2,220	639,300	2,220
2022-03-24	2,203	2,222	2,167	2,204	835,200	2,204
2022-03-23	2,214	2,247	2,202	2,242	652,600	2,242
2022-03-22	2,236	2,248	2,179	2,190	888,300	2,190
2022-03-18	2,233	2,233	2,165	2,203	1,261,200	2,203
2022-03-17	2,220	2,237	2,201	2,233	894,000	2,233
2022-03-16	2,186	2,198	2,166	2,173	543,800	2,173
2022-03-15	2,130	2,188	2,122	2,175	692,300	2,175
2022-03-14	2,080	2,151	2,080	2,138	632,200	2,138
2022-03-11	2,083	2,130	2,074	2,089	1,011,500	2,089
2022-03-10	2,082	2,142	2,061	2,133	1,038,200	2,133
2022-03-09	2,037	2,066	2,003	2,014	960,500	2,014
2022-03-08	2,076	2,097	2,036	2,039	1,046,800	2,039
2022-03-07	2,132	2,170	2,111	2,138	695,000	2,138
2022-03-04	2,195	2,195	2,112	2,168	905,000	2,168
2022-03-03	2,223	2,223	2,190	2,199	414,800	2,199
2022-03-02	2,204	2,233	2,184	2,184	588,000	2,184
2022-03-01	2,245	2,257	2,228	2,236	592,900	2,236
2022-02-28	2,198	2,220	2,184	2,212	698,700	2,212
2022-02-25	2,173	2,188	2,147	2,185	659,000	2,185
2022-02-24	2,192	2,215	2,144	2,173	1,093,400	2,173
2022-02-22	2,228	2,235	2,178	2,187	993,400	2,187
2022-02-21	2,244	2,276	2,232	2,270	756,800	2,270
2022-02-18	2,305	2,325	2,251	2,280	1,391,000	2,280
2022-02-17	2,319	2,373	2,313	2,338	1,625,600	2,338
2022-02-16	2,310	2,343	2,273	2,302	1,830,600	2,302
2022-02-15	2,234	2,344	2,217	2,281	3,883,600	2,281
2022-02-14	2,075	2,103	2,069	2,084	926,100	2,084
2022-02-10	2,076	2,096	2,061	2,089	605,900	2,089
2022-02-09	2,052	2,078	2,043	2,071	607,100	2,071
2022-02-08	2,035	2,050	2,022	2,028	616,200	2,028
2022-02-07	2,030	2,041	2,016	2,039	385,900	2,039
2022-02-04	2,017	2,057	2,005	2,054	622,900	2,054
2022-02-03	2,028	2,045	2,017	2,030	438,700	2,030
2022-02-02	1,982	2,041	1,978	2,040	755,000	2,040
2022-02-01	2,022	2,029	1,967	1,968	661,600	1,968
2022-01-31	1,967	2,009	1,956	2,000	635,700	2,000
2022-01-28	1,952	1,967	1,934	1,951	847,100	1,951
2022-01-27	2,013	2,023	1,927	1,938	1,159,100	1,938
2022-01-26	2,027	2,044	2,008	2,028	516,600	2,028
2022-01-25	2,045	2,048	2,008	2,031	652,000	2,031
2022-01-24	2,008	2,046	2,003	2,044	586,800	2,044
2022-01-21	2,012	2,027	1,991	2,023	761,300	2,023
2022-01-20	2,029	2,062	2,016	2,044	733,200	2,044
2022-01-19	2,080	2,095	2,035	2,039	1,085,300	2,039
2022-01-18	2,137	2,138	2,094	2,104	556,400	2,104
2022-01-17	2,122	2,142	2,112	2,128	788,900	2,128
2022-01-14	2,171	2,177	2,111	2,128	1,278,300	2,128
2022-01-13	2,250	2,250	2,213	2,213	761,700	2,213
2022-01-12	2,186	2,235	2,186	2,227	813,500	2,227
2022-01-11	2,210	2,217	2,141	2,185	984,700	2,185
2022-01-07	2,210	2,235	2,196	2,213	639,200	2,213
2022-01-06	2,259	2,285	2,205	2,207	648,800	2,207
2022-01-05	2,260	2,283	2,252	2,280	607,700	2,280
2022-01-04	2,240	2,254	2,230	2,238	519,900	2,238

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