[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 
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
2016-06-201475.001510.001454.001504.008620001286369200
2016-06-171448.001495.001448.001459.0013258001945029900
2016-06-161447.001454.001403.001405.008367001187634400
2016-06-151465.001482.001451.001458.007929001158836000
2016-06-141471.001484.001454.001468.00505000739452400
2016-06-131519.001519.001484.001485.007097001059254200
2016-06-101542.001565.001534.001556.0013332002066141100
2016-06-091541.001544.001524.001542.008610001320891600
2016-06-081520.001554.001507.001543.0011471001761642500
2016-06-071475.001485.001470.001478.00438500647870700
2016-06-061457.001479.001455.001477.00429000630355500
2016-06-031471.001494.001456.001492.007447001104904000
2016-06-021503.001513.001482.001484.007246001081201200
2016-06-011512.001549.001507.001523.0011683001788146900
2016-05-311496.001519.001492.001512.00659500995658700
2016-05-301511.001516.001491.001505.007717001157486200
2016-05-271510.001532.001502.001511.006752001023614000
2016-05-261530.001558.001502.001509.0017076002608317600
2016-05-251510.001525.001494.001510.0010784001625281700
2016-05-241485.001500.001479.001485.00577100858939400
2016-05-231491.001497.001469.001489.008370001242834400
2016-05-201450.001509.001450.001509.0010881001629540200
2016-05-191473.001491.001455.001457.0014324002098150800
2016-05-181468.001480.001442.001479.0017103002505746400
2016-05-171459.001481.001450.001480.0011917001751577300
2016-05-161512.001518.001440.001459.0021141003103440900
2016-05-131389.001401.001334.001392.0023357003210767100
2016-05-121263.001449.001247.001385.0028782003893637800
2016-05-111279.001285.001256.001261.00483100611633600
2016-05-101240.001268.001237.001265.00710600893781100
2016-05-091245.001256.001234.001241.00663200825363100
2016-05-061239.001251.001225.001232.00567000698732300
2016-05-021239.001260.001233.001239.00607800754509500
2016-04-281348.001348.001282.001284.00566600741629200
2016-04-271347.001359.001321.001332.00367400489079900
2016-04-261349.001354.001321.001333.00712400950531300
2016-04-251363.001376.001345.001349.0012082001640105100
2016-04-221344.001359.001330.001357.008037001080504900
2016-04-211346.001346.001322.001345.0016061002146750700
2016-04-201323.001331.001308.001311.008434001110171700
2016-04-191327.001340.001307.001315.009927001310255500
2016-04-181270.001305.001267.001297.009881001277529100
2016-04-151293.001307.001292.001298.00486400630956300
2016-04-141290.001305.001273.001304.00766700994528400
2016-04-131256.001274.001243.001269.00600800758169500
2016-04-121251.001261.001242.001248.00720400899390000
2016-04-111265.001268.001236.001256.00600900750306100
2016-04-081234.001289.001225.001275.0010137001278422100
2016-04-071219.001254.001217.001254.0013120001630211600
2016-04-061200.001218.001190.001212.008908001074765800
2016-04-051228.001237.001196.001198.00612900741887100
2016-04-041234.001254.001222.001231.00533300658456400
2016-04-011288.001289.001228.001232.008574001067007400
2016-03-311300.001312.001289.001293.009580001244338400
2016-03-301310.001316.001291.001295.00531200691184800
2016-03-291290.001314.001287.001309.00485700632773000
2016-03-281299.001312.001297.001312.00491300641278000
2016-03-251296.001300.001278.001287.00654200842287400
2016-03-241295.001306.001286.001292.00619400802664900
2016-03-231310.001322.001301.001303.00763300998663200
2016-03-221302.001317.001277.001298.00741900961273800
2016-03-181273.001280.001266.001277.00728400928181200
2016-03-171273.001296.001264.001274.00698600893945600
2016-03-161282.001282.001264.001265.008359001060884600
2016-03-151280.001315.001272.001289.0018649002415236600
2016-03-141268.001276.001233.001260.0014760001854062300
2016-03-111237.001275.001236.001267.009595001204136400
2016-03-101246.001268.001246.001261.008050001014564400
2016-03-091250.001262.001232.001243.0010361001286262700
2016-03-081283.001287.001251.001265.0010276001303314700
2016-03-071301.001306.001273.001276.009818001261602500
2016-03-041285.001311.001270.001308.008407001091757600
2016-03-031298.001298.001266.001281.007889001008998300
2016-03-021288.001315.001281.001301.00686500894071500
2016-03-011259.001268.001238.001262.00672300842775100
2016-02-291296.001300.001260.001261.00573900734077100
2016-02-261282.001295.001272.001279.00661500848819200
2016-02-251250.001274.001241.001267.008817001111542200
2016-02-241218.001245.001213.001229.009888001216486800
2016-02-231277.001280.001236.001241.00620600776186800
2016-02-221256.001288.001247.001274.00338300430116800
2016-02-191275.001275.001250.001266.00730000921319400
2016-02-181301.001305.001281.001290.00557400719917300
2016-02-171277.001299.001247.001266.00578100734610700
2016-02-161284.001306.001269.001272.00632300812568800
2016-02-151266.001298.001220.001289.0010862001381401500
2016-02-121235.001242.001205.001206.0015160001858473600
2016-02-101324.001332.001262.001281.00699600903412600
2016-02-091340.001348.001309.001314.00495000654662100
2016-02-081342.001395.001331.001385.00689200941726700
2016-02-051367.001367.001334.001358.009652001303454500
2016-02-041420.001420.001388.001397.007195001009046500
2016-02-031469.001478.001438.001445.00641300929844500
2016-02-021510.001527.001503.001504.00560800846614300
2016-02-011623.001623.001507.001521.0013109002019541000
2016-01-291458.001514.001427.001512.007577001116319200
2016-01-281450.001474.001446.001461.006881001007456500
2016-01-271446.001458.001433.001450.00549300794813000
2016-01-261435.001443.001415.001416.00613500875774900
2016-01-251468.001469.001443.001453.00447100649751500
2016-01-221420.001441.001393.001438.007482001065062800
2016-01-211405.001432.001361.001361.00688200961793000
2016-01-201460.001464.001405.001407.008198001167133900
2016-01-191468.001488.001456.001471.00421900619971800
2016-01-181463.001480.001437.001473.00579100846469500
2016-01-151521.001532.001490.001497.00654600986092300
2016-01-141510.001522.001467.001491.0010271001526137500
2016-01-131527.001552.001502.001550.00623500959338800
2016-01-121530.001547.001496.001499.008072001222205400
2016-01-081553.001589.001539.001549.006973001089410700
2016-01-071581.001612.001558.001568.0010441001647835900
2016-01-061591.001598.001561.001574.00387400611234500
2016-01-051583.001608.001576.001592.00459100730767900
2016-01-041636.001640.001578.001582.00490700784403000
2015-12-301640.001653.001638.001643.00276800455605000
2015-12-291614.001632.001591.001630.00474700768063400
2015-12-281617.001620.001599.001613.00335500540127200
2015-12-251613.001625.001606.001611.00238700384907800
2015-12-241649.001650.001601.001605.006226001005633200
2015-12-221623.001641.001619.001627.006661001085423900
2015-12-211593.001610.001571.001604.006672001062276300
2015-12-181633.001660.001606.001606.0011675001894863600
2015-12-171652.001680.001636.001652.008421001394785600
2015-12-161622.001630.001587.001619.009658001554728500
2015-12-151630.001646.001603.001603.009281001507079400
2015-12-141592.001620.001582.001615.00544700872613700
2015-12-111602.001630.001601.001623.007252001171143500
2015-12-101660.001673.001611.001615.009981001627631700
2015-12-091654.001683.001653.001660.007003001163957200
2015-12-081670.001678.001643.001647.006426001062882600
2015-12-071670.001681.001664.001665.006363001062102800
2015-12-041692.001698.001635.001647.009279001535946700
2015-12-031712.001732.001695.001708.0010931001871005500
2015-12-021694.001731.001687.001704.00570100972468800
2015-12-011676.001698.001671.001698.00582700983816000

   ※ 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