[1911 大証1部] 住友林 日足 時系列データ

[1911 大証1部] 住友林 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121195.001209.001193.001200.00279100335700000
2013-07-111212.001225.001192.001197.00609700733682200
2013-07-101230.001237.001208.001218.0010684001304287400
2013-07-091269.001285.001263.001279.00301000383217400
2013-07-081271.001277.001239.001239.00355400447134300
2013-07-051271.001281.001263.001279.00120700153462200
2013-07-041265.001280.001254.001270.00229400291711400
2013-07-031260.001263.001244.001255.00351600441512500
2013-07-021243.001278.001233.001263.00412100519064900
2013-07-011207.001230.001204.001222.00187300228370200
2013-06-281195.001221.001195.001206.00344700415889700
2013-06-271145.001189.001144.001186.00419900487960500
2013-06-261197.001198.001134.001134.00259300300985500
2013-06-251185.001202.001172.001197.00336900399668600
2013-06-241235.001235.001198.001198.00245200296635700
2013-06-211191.001228.001188.001219.00322400388829400
2013-06-201266.001266.001209.001216.00281700345968100
2013-06-191249.001267.001230.001266.00348200434144700
2013-06-181239.001250.001202.001227.00366400446823900
2013-06-171200.001240.001191.001240.00301900368278500
2013-06-141215.001227.001191.001200.00373800450948700
2013-06-131204.001215.001177.001192.00580900695837400
2013-06-121192.001217.001173.001204.00517600619316600
2013-06-111184.001232.001169.001227.00597700723868300
2013-06-101147.001179.001140.001168.00363600420828600
2013-06-071100.001152.001073.001121.00549900608083500
2013-06-061164.001181.001121.001139.00545500625858400
2013-06-051180.001237.001180.001182.00550700666690000
2013-06-041189.001219.001170.001208.00510300609608400
2013-06-031190.001238.001180.001218.00425200514504900
2013-05-311235.001273.001193.001193.00385700467990200
2013-05-301237.001265.001210.001211.00378600467715100
2013-05-291273.001283.001255.001267.00431100545749900
2013-05-281240.001269.001221.001253.00402600502128300
2013-05-271280.001293.001231.001249.00343300435412600
2013-05-241325.001346.001270.001310.00669800880920900
2013-05-231323.001362.001288.001295.0012909001717203100
2013-05-221299.001310.001276.001293.00223200290102800
2013-05-211326.001328.001298.001309.00284800373601900
2013-05-201348.001352.001330.001331.00214200287035900
2013-05-171300.001354.001300.001336.00334600448321800
2013-05-161328.001358.001300.001311.00469000621689800
2013-05-151335.001359.001320.001328.00453000606032600
2013-05-141339.001347.001321.001336.00545600728728300
2013-05-131350.001368.001342.001357.00582000789894900
2013-05-101335.001339.001290.001339.007931001051460300
2013-05-091178.001266.001151.001215.00827600999080300
2013-05-081175.001198.001164.001164.00291800345067900
2013-05-071155.001185.001155.001180.00354500416092800
2013-05-021141.001145.001129.001136.00202000229567700
2013-05-011160.001160.001130.001132.00217800248137600
2013-04-301123.001163.001117.001160.00340200387658200
2013-04-261131.001135.001105.001106.00220200245998800
2013-04-251115.001131.001112.001131.00182600204900900
2013-04-241126.001132.001110.001115.00220900247024500
2013-04-231120.001126.001111.001122.00234000262232100
2013-04-221105.001125.001075.001109.00501500556564700
2013-04-191060.001088.001055.001082.00368200396070000
2013-04-181057.001058.001040.001046.00275000288704300
2013-04-171072.001082.001060.001060.00199400212942200
2013-04-161057.001073.001052.001073.00282000300376200
2013-04-151076.001089.001071.001072.00207200223651600
2013-04-121080.001093.001073.001077.00172100186577300
2013-04-111086.001100.001071.001084.00268500291089900
2013-04-101086.001099.001081.001093.00456600497305100
2013-04-091055.001086.001055.001077.00467300501481600
2013-04-081030.001060.001030.001050.00410400427716800
2013-04-051051.001073.00999.001008.00865000895839200
2013-04-04988.001041.00972.001041.00279100281691300
2013-04-03980.001007.00974.00995.00252100250506800
2013-04-02960.00980.00939.00973.00222100214299100
2013-04-011013.001013.00963.00970.00239600236627400
2013-03-291040.001043.001009.001012.00217700222591800
2013-03-281018.001042.001009.001042.00358200368491200
2013-03-271000.001026.00996.001017.00426600432278800
2013-03-26996.001022.00996.001011.00428400431964600
2013-03-251018.001026.00993.00997.00442800448303100
2013-03-221020.001031.001000.001000.00411000418071800
2013-03-211029.001038.001020.001033.00612900631275400
2013-03-191079.001090.001049.001049.00439400468574400
2013-03-181047.001067.001046.001065.00381900404084900
2013-03-151027.001064.001027.001035.00760900793592300
2013-03-14988.001008.00985.001008.00461500458654900
2013-03-13988.00997.00975.00980.00305900301015300
2013-03-12981.001005.00976.00993.00561300557691300
2013-03-11938.00975.00936.00975.00548300525721600
2013-03-08910.00938.00904.00935.00327700302524600
2013-03-07908.00916.00903.00904.00125000113502200
2013-03-06910.00914.00901.00906.00198400179735700
2013-03-05913.00925.00903.00908.00305900277928200
2013-03-04915.00924.00912.00912.00335700308384100
2013-03-01906.00915.00901.00905.00217100196823800
2013-02-28885.00918.00865.00915.00417000374230800
2013-02-27891.00896.00880.00881.00138800123266500
2013-02-26898.00904.00889.00889.00244700219446800
2013-02-25897.00904.00891.00903.00303500272169900
2013-02-22888.00894.00881.00894.00322900287253500
2013-02-21889.00898.00871.00874.00154500136639700
2013-02-20887.00895.00881.00895.00319000283247100
2013-02-19872.00889.00867.00887.00304100268798700
2013-02-18852.00877.00848.00874.00155800135633400
2013-02-15855.00859.00840.00850.00236900201130700
2013-02-14868.00872.00855.00857.00274900236355800
2013-02-13876.00886.00857.00870.00216300188489700
2013-02-12880.00888.00873.00873.00252300222769000
2013-02-08872.00880.00860.00871.00222800194521600
2013-02-07888.00888.00870.00874.00319700279955900
2013-02-06890.00898.00884.00888.00263700234357700
2013-02-05900.00903.00882.00882.00287700255920400
2013-02-04910.00914.00902.00914.00222400202086700
2013-02-01899.00915.00895.00902.00377300342129600
2013-01-31902.00907.00883.00895.00328100293170500
2013-01-30896.00908.00895.00903.00225500203515500
2013-01-29890.00902.00886.00886.00200600178860000
2013-01-28915.00915.00890.00890.00249100224110400
2013-01-25910.00919.00900.00900.00425500386928200
2013-01-24891.00904.00888.00898.00348300312281800
2013-01-23888.00898.00884.00887.00410100364785500
2013-01-22882.00893.00872.00886.00228700201879200
2013-01-21884.00893.00872.00872.00223700197236600
2013-01-18880.00883.00871.00883.00287500252581200
2013-01-17896.00896.00851.00865.00425500370846800
2013-01-16895.00896.00876.00886.00235800208558500
2013-01-15890.00901.00888.00899.00301700270104600
2013-01-11880.00885.00875.00883.00290600255489800
2013-01-10883.00883.00863.00874.00254000221538700
2013-01-09841.00876.00841.00869.00317700272787700
2013-01-08852.00856.00839.00841.00146600124196400
2013-01-07858.00863.00846.00855.00257600220066300
2013-01-04835.00855.00832.00855.00307000259168600
2012-12-28820.00822.00810.00815.00236200192951900
2012-12-27815.00821.00811.00817.00167800137021000
2012-12-26810.00815.00805.00813.00155100125737400
2012-12-25806.00810.00804.00804.00220500178030400
2012-12-21809.00810.00795.00806.00299700240459100
2012-12-20798.00813.00798.00808.00413400331990900
2012-12-19787.00801.00777.00801.00385000304684500
2012-12-18758.00783.00756.00772.00364800281705400
2012-12-17758.00758.00745.00745.00240300181017000
2012-12-14732.00750.00730.00748.00219200162681000
2012-12-13743.00745.00737.00737.00164200121610200
2012-12-12738.00747.00736.00741.00174100128877500
2012-12-11739.00742.00732.00738.0013340098203500
2012-12-10749.00750.00740.00742.00210600156664800
2012-12-07736.00746.00732.00746.00297400220034000
2012-12-06737.00742.00734.00738.00332100245008100
2012-12-05729.00737.00728.00731.00197400144822700
2012-12-04729.00735.00723.00735.00310200226958600
2012-12-03723.00729.00717.00729.00195700141802400
2012-11-30728.00732.00723.00725.00189500137700400
2012-11-29721.00731.00718.00729.00568600411454100
2012-11-28728.00730.00714.00722.00226100163208600
2012-11-27727.00732.00722.00728.00182500132724400
2012-11-26726.00735.00723.00727.00207500151184800
2012-11-22715.00725.00712.00725.00161200116034000
2012-11-21715.00715.00707.00712.00217400154807600
2012-11-20710.00712.00700.00708.00222900157053300
2012-11-19722.00729.00701.00710.00362400258917200
2012-11-16693.00710.00693.00707.00260800182528900
2012-11-15678.00703.00677.00701.00325300225440400
2012-11-14679.00682.00655.00677.00446900301508200
2012-11-13670.00674.00662.00671.00303500202430600
2012-11-12684.00684.00677.00677.0011730079859900
2012-11-09686.00689.00681.00683.00174900119837300
2012-11-08696.00699.00689.00695.00192000133297800
2012-11-07712.00715.00702.00705.00147300104078100
2012-11-06720.00727.00707.00713.00284800202897600
2012-11-05720.00734.00720.00731.00231300168167100
2012-11-02706.00723.00706.00715.00276500197715700
2012-11-01708.00713.00700.00707.00149900105934100
2012-10-31697.00714.00691.00714.00238300168116400
2012-10-30707.00710.00697.00700.0012020084561600
2012-10-29704.00709.00701.00709.00155600109632900
2012-10-26701.00707.00690.00697.00157200109816700
2012-10-25688.00708.00686.00708.00207700144709100
2012-10-24681.00695.00681.00690.00310300213629800
2012-10-23690.00696.00685.00691.00183600126829100
2012-10-22677.00699.00677.00693.00249900173021100
2012-10-19696.00700.00688.00691.00203000140725400
2012-10-18686.00698.00682.00697.00202300139780400
2012-10-17672.00686.00670.00686.00213600145003100
2012-10-16664.00669.00661.00669.0014480096199100
2012-10-15657.00657.00652.00655.00153100100303600
2012-10-12653.00660.00653.00657.008550056138300
2012-10-11655.00656.00648.00651.0013750089723900
2012-10-10651.00662.00649.00658.0015020098683900
2012-10-09665.00672.00655.00655.0014660097176600
2012-10-05668.00673.00661.00668.0011750078355300
2012-10-04661.00672.00656.00668.0014640097491100
2012-10-03668.00668.00656.00656.0014780097763700
2012-10-02675.00675.00665.00667.00151800101667400
2012-10-01688.00689.00668.00677.00217000147004600
2012-09-28694.00711.00676.00694.00515500355264900
2012-09-27680.00703.00677.00701.00346200237729500
2012-09-26677.00686.00676.00681.00191300130408600
2012-09-25676.00684.00668.00680.00212600143173500
2012-09-24669.00678.00655.00669.0014680098073400
2012-09-21653.00673.00653.00672.00197100131259100
2012-09-20669.00673.00659.00660.009280061808300
2012-09-19670.00675.00663.00671.00191100128038400
2012-09-18677.00678.00665.00666.00213900143810100
2012-09-14673.00677.00667.00675.00210900141954000
2012-09-13669.00671.00661.00667.0011660077752800
2012-09-12653.00671.00653.00671.00335300222253900
2012-09-11646.00650.00639.00646.0014360092699000
2012-09-10642.00653.00639.00653.0013190085473800
2012-09-07646.00646.00637.00639.00239200153022600
2012-09-06640.00642.00630.00636.00203500129180700
2012-09-05643.00644.00636.00638.0011680074643900
2012-09-04650.00655.00641.00645.0013680088295500
2012-09-03651.00663.00650.00651.0014680096388900
2012-08-31655.00658.00649.00649.00197600129122100
2012-08-30670.00674.00657.00659.00280000185573800
2012-08-29673.00689.00667.00679.00542900369442400
2012-08-28667.00671.00661.00670.00408300272002200
2012-08-27666.00669.00657.00666.00217700144134300
2012-08-24668.00668.00656.00665.00238300157531400
2012-08-23648.00674.00645.00674.00630600418159700
2012-08-22655.00658.00643.00646.00366900237568100
2012-08-21648.00661.00646.00661.00279400183097800
2012-08-20643.00653.00641.00646.00529300343409000
2012-08-17643.00643.00632.00641.00297000189483500
2012-08-16636.00650.00636.00643.00445600286840800
2012-08-15655.00655.00633.00639.00428300274648800
2012-08-14645.00661.00641.00652.00424000276406900
2012-08-13623.00660.00619.00644.00771700492385900
2012-08-10678.00679.00666.00673.0014180095138700
2012-08-09673.00677.00670.00675.00159800107634700
2012-08-08688.00690.00671.00671.00194000131388900
2012-08-07676.00681.00666.00679.00155300104846700
2012-08-06670.00683.00670.00677.00174600118215000
2012-08-03671.00672.00655.00666.00199100132628700
2012-08-02671.00682.00670.00677.0014020094965800
2012-08-01677.00680.00665.00672.0012870086624400
2012-07-31702.00706.00674.00677.00291000200156800
2012-07-30700.00700.00693.00700.00149100103927400
2012-07-27684.00696.00680.00680.0014130096701000
2012-07-26677.00677.00668.00677.0014770099181600
2012-07-25661.00673.00658.00670.00302000201890300
2012-07-24663.00676.00662.00664.00150900100564000
2012-07-23680.00683.00663.00664.0011690078863600
2012-07-20699.00707.00681.00683.0013220091447700
2012-07-19695.00704.00692.00701.00180500125962500
2012-07-18705.00709.00690.00691.0014000097910700
2012-07-17716.00716.00700.00700.00221600157251900
2012-07-13697.00710.00695.00709.0010690075443800
2012-07-12711.00712.00696.00696.00230200161427400
2012-07-11711.00717.00705.00713.009710068944000
2012-07-10714.00723.00712.00713.0013570097324000
2012-07-09713.00722.00708.00708.00172500123009100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter