[1911 東証1部] 住友林業 日足 時系列データ

[1911 東証1部] 住友林業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261795.001799.001784.001784.00254700456272500
2017-06-231803.001807.001788.001795.00263400473223100
2017-06-221786.001807.001785.001804.00501000901283300
2017-06-211789.001796.001777.001781.00390700697438500
2017-06-201798.001805.001790.001798.00511300919754500
2017-06-191757.001786.001750.001784.00370900658339200
2017-06-161785.001803.001757.001765.009311001651518700
2017-06-151797.001804.001771.001785.008733001558847300
2017-06-141789.001800.001769.001772.00437100777433200
2017-06-131780.001800.001777.001781.00511600914471400
2017-06-121778.001789.001771.001780.00321600572056500
2017-06-091795.001809.001784.001785.00471200845542800
2017-06-081828.001830.001791.001793.008152001471165300
2017-06-071831.001849.001821.001826.006177001131596300
2017-06-061848.001859.001839.001844.006139001135529200
2017-06-051846.001854.001833.001847.00457600844835400
2017-06-021802.001854.001796.001838.0011203002057158800
2017-06-011760.001796.001760.001786.00516800922709100
2017-05-311761.001768.001757.001764.00532900939515800
2017-05-301779.001784.001765.001773.00285700507006000
2017-05-291772.001785.001756.001780.00544100965469600
2017-05-261806.001809.001772.001774.007043001253930700
2017-05-251793.001811.001791.001806.00533400962251300
2017-05-241794.001798.001776.001796.005738001026389900
2017-05-231784.001794.001775.001777.00514800918610600
2017-05-221748.001778.001741.001775.006092001075831700
2017-05-191755.001765.001745.001746.006408001121614900
2017-05-181755.001778.001750.001761.008941001574904600
2017-05-171786.001796.001782.001791.006738001205256300
2017-05-161754.001796.001754.001794.008586001531129300
2017-05-151732.001746.001706.001746.0015254002642621900
2017-05-121739.001753.001691.001732.0011897002061204200
2017-05-111773.001780.001761.001779.005971001057838700
2017-05-101779.001789.001768.001771.006265001113649700
2017-05-091773.001787.001773.001778.006067001080041200
2017-05-081744.001767.001733.001767.006553001152397500
2017-05-021725.001732.001717.001725.00522800901315900
2017-05-011710.001714.001701.001712.00357100610128100
2017-04-281699.001705.001690.001705.00456200774986400
2017-04-271698.001711.001695.001702.00572400974741000
2017-04-261683.001700.001678.001698.00330100558722400
2017-04-251672.001677.001663.001674.00326300545433900
2017-04-241666.001673.001652.001669.00472900787642100
2017-04-211638.001651.001631.001640.00579600950783700
2017-04-201612.001635.001612.001628.0010602001723926000
2017-04-191585.001606.001582.001596.00619300988775800
2017-04-181595.001604.001581.001592.007201001146270900
2017-04-171561.001578.001560.001574.00409100643539700
2017-04-141587.001592.001566.001569.00404900637354500
2017-04-131576.001590.001568.001588.007497001183513100
2017-04-121590.001601.001574.001587.009589001520106300
2017-04-111567.001601.001547.001601.0014127002228751200
2017-04-101616.001624.001598.001612.008305001337808400
2017-04-071605.001618.001590.001603.006330001016565900
2017-04-061623.001623.001592.001597.008390001345717300
2017-04-051626.001629.001608.001614.008008001294952900
2017-04-041660.001664.001615.001629.0016104002638065200
2017-04-031685.001689.001668.001679.008868001488709300
2017-03-311726.001729.001690.001690.007700001313632700
2017-03-301749.001761.001716.001717.007903001370411000
2017-03-291785.001787.001744.001755.008253001453362000
2017-03-281765.001778.001750.001760.007815001375184500
2017-03-271758.001768.001740.001752.006808001194585600
2017-03-241738.001762.001735.001761.00392700688909700
2017-03-231734.001745.001724.001744.00521900906352500
2017-03-221749.001776.001743.001752.0010676001876942900
2017-03-211750.001764.001742.001751.00567900994670000
2017-03-171760.001781.001752.001763.007132001259583000
2017-03-161742.001766.001738.001765.006830001199341400
2017-03-151757.001764.001745.001753.006618001161207400
2017-03-141762.001766.001750.001752.00499200876237100
2017-03-131749.001778.001737.001765.0010657001873720800
2017-03-101703.001727.001691.001725.0010947001873948300
2017-03-091670.001682.001662.001677.00492600824778900
2017-03-081646.001657.001642.001657.00396200654326500
2017-03-071637.001649.001632.001649.00390500641842500
2017-03-061648.001655.001644.001647.00321000529064200
2017-03-031674.001679.001649.001653.00336000557688800
2017-03-021662.001676.001657.001664.00512000852435600
2017-03-011635.001650.001626.001644.006649001090571700
2017-02-281628.001654.001622.001635.00553200908631300
2017-02-271637.001637.001613.001632.00517000842339700
2017-02-241631.001657.001625.001652.007816001289188300
2017-02-231633.001649.001622.001630.006692001091999600
2017-02-221630.001638.001624.001633.006147001003065300
2017-02-211614.001631.001612.001630.00506100821422100
2017-02-201594.001609.001584.001607.00557300890296200
2017-02-171597.001608.001591.001607.00446700715116800
2017-02-161610.001618.001602.001610.00429500691462200
2017-02-151592.001610.001587.001608.00538400863878900
2017-02-141591.001610.001582.001584.00579500922913400
2017-02-131577.001580.001566.001569.00343300539944700
2017-02-101564.001573.001558.001570.00352100552206600
2017-02-091559.001561.001538.001545.00416500644292900
2017-02-081563.001566.001550.001560.00471100734036000
2017-02-071550.001568.001545.001562.00518700809106700
2017-02-061589.001592.001560.001570.00602600947017200
2017-02-031589.001591.001564.001569.007195001132004000
2017-02-021630.001630.001576.001581.008218001311644400
2017-02-011575.001657.001569.001631.0013722002216885800
2017-01-311531.001562.001505.001551.0014376002212774500
2017-01-301540.001548.001532.001545.00484400747675000
2017-01-271553.001560.001539.001553.00502200778672800
2017-01-261545.001553.001531.001544.00556600858684700
2017-01-251540.001540.001519.001527.00412100629725600
2017-01-241523.001528.001516.001525.00415900633298200
2017-01-231538.001542.001531.001533.00292700449375800
2017-01-201542.001561.001530.001558.00437500677726100
2017-01-191547.001559.001542.001548.00383000593616000
2017-01-181530.001537.001513.001536.00496100756665400
2017-01-171561.001563.001533.001536.00562600868055100
2017-01-161590.001593.001567.001574.00347400546897700
2017-01-131583.001589.001571.001587.00352600558183300
2017-01-121580.001581.001566.001576.00400000629673400
2017-01-111582.001591.001570.001580.00279100441589700
2017-01-101577.001591.001565.001578.00555300875896500
2017-01-061578.001595.001576.001590.00427800679211800
2017-01-051590.001599.001570.001578.00364400575375600
2017-01-041557.001584.001554.001584.00469900739877800
2016-12-301541.001556.001540.001548.00323000500213900
2016-12-291583.001583.001544.001546.006556001019155300
2016-12-281580.001593.001571.001587.00313100496827600
2016-12-271568.001595.001564.001581.00399600632986900
2016-12-261587.001588.001572.001573.00338100533851300
2016-12-221580.001589.001567.001585.00499400788615900
2016-12-211573.001584.001568.001574.009991001574843500
2016-12-201573.001579.001564.001574.00592200931726000
2016-12-191584.001591.001572.001587.006536001035271300
2016-12-161599.001604.001574.001579.0011993001898288400
2016-12-151584.001596.001573.001583.007834001240719500
2016-12-141589.001589.001571.001578.00588100928226200
2016-12-131574.001589.001569.001582.008751001380379900
2016-12-121580.001587.001561.001565.007487001175774300
2016-12-091590.001594.001579.001589.009601001522981700
2016-12-081610.001611.001585.001600.00529100844754300
2016-12-071569.001587.001561.001584.007891001243157500
2016-12-061549.001557.001538.001555.007429001151411000
2016-12-051555.001565.001535.001541.006573001015038000
2016-12-021534.001562.001534.001555.0010920001696165200
2016-12-011560.001573.001545.001546.0011335001767256900
2016-11-301552.001566.001534.001565.0012003001863819200
2016-11-291575.001583.001566.001568.007195001130798800
2016-11-281593.001598.001574.001591.00586600930849900
2016-11-251581.001597.001573.001593.008190001300583400
2016-11-241565.001583.001546.001580.009120001432236200
2016-11-221544.001561.001539.001555.00431000668892000
2016-11-211540.001555.001536.001551.00464900719806300
2016-11-181540.001541.001526.001534.00596900914775200
2016-11-171521.001546.001515.001536.009926001519496300
2016-11-161535.001536.001517.001535.00535900819468000
2016-11-151515.001521.001508.001520.00590300894772800
2016-11-141510.001524.001502.001521.00595100902757700
2016-11-111493.001507.001473.001480.00639800951320400
2016-11-101479.001503.001473.001493.009759001456398800
2016-11-091492.001499.001405.001421.007824001133856400
2016-11-081483.001498.001476.001477.00592900880032200
2016-11-071471.001489.001465.001468.006857001011194200
2016-11-041470.001492.001465.001472.007759001144587600
2016-11-021486.001488.001456.001465.00481100706737100
2016-11-011449.001508.001449.001505.0010810001604012500
2016-10-311460.001470.001454.001464.00568600831834800
2016-10-281460.001468.001450.001460.007477001091454700
2016-10-271446.001450.001431.001442.00493300710971400
2016-10-261435.001451.001422.001447.008456001216465300
2016-10-251420.001424.001411.001420.00622000882493500
2016-10-241407.001424.001393.001414.0012696001787120100
2016-10-211373.001378.001361.001369.00639200875747200
2016-10-201335.001358.001329.001358.0010177001370550400
2016-10-191345.001362.001343.001347.0011036001487031100
2016-10-181335.001360.001330.001358.00608400819962200
2016-10-171338.001353.001326.001347.00587400789614100
2016-10-141341.001357.001334.001350.008772001181224900
2016-10-131364.001368.001339.001341.009942001340876800
2016-10-121356.001370.001343.001359.009059001231577400
2016-10-111356.001393.001352.001386.007917001093200300
2016-10-071378.001382.001360.001380.00558200767896800
2016-10-061361.001396.001350.001387.0010555001460688100
2016-10-051360.001376.001338.001367.007454001013176600
2016-10-041361.001376.001353.001367.00452000617248200
2016-10-031357.001377.001351.001361.00586200799901300
2016-09-301340.001356.001329.001345.008044001082909700
2016-09-291346.001367.001339.001358.00459300623053600
2016-09-281349.001363.001345.001350.00537900726306400
2016-09-271350.001368.001333.001367.00738800999676100
2016-09-261370.001380.001357.001359.00571200780413200
2016-09-231362.001384.001350.001383.00697600957265300
2016-09-211335.001370.001327.001368.00512500691793200
2016-09-201335.001355.001329.001341.0010426001399334600
2016-09-161319.001330.001310.001316.00497200655353700
2016-09-151331.001331.001315.001319.00625800827385900
2016-09-141338.001341.001322.001333.00570000760050100
2016-09-131361.001362.001344.001351.00586000791191500
2016-09-121365.001372.001354.001362.00595300810402400
2016-09-091390.001410.001388.001405.00665600932462300
2016-09-081404.001404.001379.001397.00407500567519100
2016-09-071381.001403.001379.001399.00394900550768500
2016-09-061374.001390.001374.001389.00309800428658400
2016-09-051397.001397.001364.001374.00477900657336100
2016-09-021396.001419.001384.001387.00636500889338600
2016-09-011388.001401.001377.001397.00661600922324600
2016-08-311363.001404.001348.001400.007544001046553600
2016-08-301368.001375.001350.001356.00485200658946700
2016-08-291353.001381.001353.001373.00459300630042100
2016-08-261356.001371.001337.001338.007508001010996700
2016-08-251374.001377.001352.001366.00683800932960700
2016-08-241384.001388.001368.001379.00520100716941800
2016-08-231367.001381.001363.001372.00601600825553500
2016-08-221349.001365.001342.001362.00544700738561000
2016-08-191347.001347.001324.001342.00682200913242200
2016-08-181348.001359.001335.001341.00655400880319700
2016-08-171368.001370.001345.001354.00549400743604300
2016-08-161398.001399.001368.001368.00595400821406100
2016-08-151418.001422.001399.001404.007473001052185000
2016-08-121433.001446.001420.001425.0011169001597402400
2016-08-101407.001428.001393.001424.00561500795455900
2016-08-091408.001432.001401.001430.00678800963234500
2016-08-081396.001401.001372.001401.00577100801356700
2016-08-051383.001398.001371.001377.00655700904749700
2016-08-041410.001413.001387.001391.007973001113803000
2016-08-031400.001413.001385.001395.007478001046406300
2016-08-021418.001428.001408.001414.00467700663725700
2016-08-011451.001458.001425.001440.007225001039616200
2016-07-291490.001505.001410.001455.0015483002275714200
2016-07-281484.001502.001480.001498.007052001053670900
2016-07-271498.001530.001498.001514.00485500734293300
2016-07-261502.001503.001476.001485.00609200905647500
2016-07-251539.001540.001502.001503.006794001030145900
2016-07-221527.001550.001526.001540.00552100850100400
2016-07-211560.001577.001544.001561.007168001118027800
2016-07-201515.001535.001491.001533.008788001334427800
2016-07-191530.001535.001512.001534.007151001090592700
2016-07-151517.001526.001506.001516.009309001411088500
2016-07-141504.001537.001504.001517.007625001159142400
2016-07-131478.001499.001460.001490.009603001427320000
2016-07-121503.001506.001451.001460.0012818001886051800
2016-07-111448.001487.001445.001480.007132001048366900
2016-07-081425.001453.001419.001420.009553001369580200
2016-07-071438.001453.001409.001416.0014296002046014500
2016-07-061423.001449.001420.001444.0013853001991787700
2016-07-051414.001446.001408.001443.007579001086792100
2016-07-041391.001417.001384.001415.007655001077340800
2016-07-011387.001394.001372.001392.00652200904838900
2016-06-301420.001420.001380.001380.0011455001594960900
2016-06-291403.001415.001343.001403.009850001374776200
2016-06-281388.001427.001379.001405.008404001178344900
2016-06-271397.001419.001384.001417.007422001042662500
2016-06-241490.001500.001367.001395.009212001312603100
2016-06-231478.001488.001463.001486.007627001127813100
2016-06-221493.001502.001481.001493.00645800962453000
2016-06-211480.001512.001471.001506.007025001053002900

   ※ 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。 

s7db.com Twitter Blog