1911 住友林業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,620 | 1,660 | 1,620 | 1,660 | 15,000 | 1,660 |
| 1991-12-26 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 1,610 |
| 1991-12-25 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1991-12-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1991-12-20 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1991-12-19 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1991-12-18 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 1,580 |
| 1991-12-17 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1991-12-16 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1991-12-13 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 1,580 |
| 1991-12-12 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1991-12-11 | 1,550 | 1,570 | 1,540 | 1,570 | 5,000 | 1,570 |
| 1991-12-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1991-12-05 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1991-12-03 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1991-12-02 | 1,640 | 1,640 | 1,610 | 1,610 | 5,000 | 1,610 |
| 1991-11-29 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1991-11-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1991-11-26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-11-22 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1991-11-21 | 1,700 | 1,700 | 1,680 | 1,680 | 16,000 | 1,680 |
| 1991-11-20 | 1,680 | 1,690 | 1,660 | 1,680 | 10,000 | 1,680 |
| 1991-11-19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-11-18 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1991-11-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-11-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-11-13 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-11-12 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-11-11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-11-08 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-11-07 | 1,760 | 1,760 | 1,760 | 1,760 | 27,000 | 1,760 |
| 1991-11-06 | 1,790 | 1,790 | 1,790 | 1,790 | 92,000 | 1,790 |
| 1991-10-31 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1991-10-28 | 1,850 | 1,870 | 1,850 | 1,870 | 3,000 | 1,870 |
| 1991-10-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-10-24 | 1,840 | 1,870 | 1,840 | 1,850 | 29,000 | 1,850 |
| 1991-10-23 | 1,810 | 1,860 | 1,810 | 1,840 | 16,000 | 1,840 |
| 1991-10-22 | 1,810 | 1,840 | 1,810 | 1,840 | 7,000 | 1,840 |
| 1991-10-21 | 1,700 | 1,720 | 1,700 | 1,720 | 2,000 | 1,720 |
| 1991-10-18 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1991-10-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-10-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-10-14 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-10-11 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1991-10-08 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-10-07 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 1,730 |
| 1991-10-04 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1991-10-03 | 1,730 | 1,740 | 1,730 | 1,740 | 29,000 | 1,740 |
| 1991-10-02 | 1,770 | 1,770 | 1,770 | 1,770 | 6,000 | 1,770 |
| 1991-10-01 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1991-09-30 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-09-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-09-26 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1991-09-25 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-09-24 | 1,760 | 1,760 | 1,730 | 1,750 | 7,000 | 1,750 |
| 1991-09-19 | 1,730 | 1,790 | 1,730 | 1,790 | 6,000 | 1,790 |
| 1991-09-18 | 1,720 | 1,720 | 1,720 | 1,720 | 12,000 | 1,720 |
| 1991-09-17 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-09-13 | 1,630 | 1,690 | 1,630 | 1,690 | 20,000 | 1,690 |
| 1991-09-12 | 1,650 | 1,680 | 1,640 | 1,640 | 5,000 | 1,640 |
| 1991-09-11 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,650 |
| 1991-09-10 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1991-09-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-09-05 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-09-04 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-09-03 | 1,760 | 1,760 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1991-08-30 | 1,740 | 1,750 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1991-08-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1991-08-27 | 1,730 | 1,730 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1991-08-26 | 1,740 | 1,760 | 1,720 | 1,760 | 9,000 | 1,760 |
| 1991-08-23 | 1,740 | 1,740 | 1,710 | 1,710 | 51,000 | 1,710 |
| 1991-08-22 | 1,740 | 1,750 | 1,720 | 1,750 | 54,000 | 1,750 |
| 1991-08-21 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1991-08-20 | 1,640 | 1,690 | 1,640 | 1,650 | 7,000 | 1,650 |
| 1991-08-19 | 1,720 | 1,720 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1991-08-15 | 1,730 | 1,780 | 1,730 | 1,750 | 61,000 | 1,750 |
| 1991-08-14 | 1,720 | 1,750 | 1,720 | 1,750 | 5,000 | 1,750 |
| 1991-08-13 | 1,740 | 1,740 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1991-08-09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1991-08-08 | 1,810 | 1,820 | 1,810 | 1,820 | 3,000 | 1,820 |
| 1991-08-07 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,810 |
| 1991-08-05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1991-08-02 | 1,770 | 1,800 | 1,770 | 1,800 | 3,000 | 1,800 |
| 1991-08-01 | 1,780 | 1,800 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1991-07-31 | 1,790 | 1,790 | 1,760 | 1,770 | 10,000 | 1,770 |
| 1991-07-30 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1991-07-26 | 1,790 | 1,800 | 1,790 | 1,800 | 33,000 | 1,800 |
| 1991-07-25 | 1,780 | 1,790 | 1,780 | 1,790 | 17,000 | 1,790 |
| 1991-07-24 | 1,740 | 1,780 | 1,740 | 1,780 | 2,000 | 1,780 |
| 1991-07-22 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1991-07-19 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 1,750 |
| 1991-07-18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1991-07-17 | 1,800 | 1,800 | 1,800 | 1,800 | 18,000 | 1,800 |
| 1991-07-15 | 1,790 | 1,830 | 1,790 | 1,830 | 3,000 | 1,830 |
| 1991-07-12 | 1,760 | 1,780 | 1,760 | 1,780 | 3,000 | 1,780 |
| 1991-07-11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-07-10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1991-07-09 | 1,730 | 1,730 | 1,730 | 1,730 | 10,000 | 1,730 |
| 1991-07-05 | 1,800 | 1,800 | 1,740 | 1,800 | 19,000 | 1,800 |
| 1991-07-04 | 1,740 | 1,780 | 1,730 | 1,750 | 20,000 | 1,750 |
| 1991-07-03 | 1,800 | 1,800 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1991-07-02 | 1,790 | 1,850 | 1,790 | 1,800 | 11,000 | 1,800 |
| 1991-07-01 | 1,740 | 1,800 | 1,740 | 1,790 | 15,000 | 1,790 |
| 1991-06-28 | 1,730 | 1,730 | 1,730 | 1,730 | 20,000 | 1,730 |
| 1991-06-27 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1991-06-26 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1991-06-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-06-24 | 1,700 | 1,720 | 1,700 | 1,720 | 5,000 | 1,720 |
| 1991-06-21 | 1,700 | 1,700 | 1,690 | 1,690 | 14,000 | 1,690 |
| 1991-06-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1991-06-17 | 1,770 | 1,770 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1991-06-14 | 1,760 | 1,760 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1991-06-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-06-12 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 1,780 |
| 1991-06-10 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1991-06-07 | 1,720 | 1,750 | 1,720 | 1,750 | 11,000 | 1,750 |
| 1991-06-06 | 1,680 | 1,730 | 1,680 | 1,730 | 8,000 | 1,730 |
| 1991-06-05 | 1,710 | 1,710 | 1,700 | 1,710 | 7,000 | 1,710 |
| 1991-06-04 | 1,710 | 1,720 | 1,710 | 1,720 | 10,000 | 1,720 |
| 1991-06-03 | 1,700 | 1,720 | 1,700 | 1,720 | 2,000 | 1,720 |
| 1991-05-31 | 1,720 | 1,730 | 1,700 | 1,730 | 42,000 | 1,730 |
| 1991-05-30 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1991-05-29 | 1,720 | 1,720 | 1,680 | 1,680 | 19,000 | 1,680 |
| 1991-05-28 | 1,720 | 1,720 | 1,720 | 1,720 | 12,000 | 1,720 |
| 1991-05-27 | 1,720 | 1,720 | 1,680 | 1,680 | 14,000 | 1,680 |
| 1991-05-24 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,710 |
| 1991-05-23 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 1,690 |
| 1991-05-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1991-05-20 | 1,850 | 1,850 | 1,850 | 1,850 | 30,000 | 1,850 |
| 1991-05-17 | 1,810 | 1,820 | 1,790 | 1,820 | 5,000 | 1,820 |
| 1991-05-16 | 1,770 | 1,780 | 1,770 | 1,780 | 4,000 | 1,780 |
| 1991-05-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1991-05-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-05-10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1991-05-09 | 1,840 | 1,840 | 1,840 | 1,840 | 45,000 | 1,840 |
| 1991-05-08 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-05-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1991-05-02 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1991-05-01 | 1,740 | 1,800 | 1,740 | 1,800 | 8,000 | 1,800 |
| 1991-04-30 | 1,770 | 1,770 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1991-04-26 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-04-25 | 1,860 | 1,860 | 1,840 | 1,840 | 9,000 | 1,840 |
| 1991-04-24 | 1,860 | 1,860 | 1,860 | 1,860 | 9,000 | 1,860 |
| 1991-04-23 | 1,850 | 1,850 | 1,820 | 1,830 | 20,000 | 1,830 |
| 1991-04-22 | 1,790 | 1,850 | 1,790 | 1,850 | 3,000 | 1,850 |
| 1991-04-19 | 1,830 | 1,830 | 1,810 | 1,810 | 6,000 | 1,810 |
| 1991-04-18 | 1,850 | 1,850 | 1,770 | 1,770 | 104,000 | 1,770 |
| 1991-04-17 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1991-04-16 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1991-04-15 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1991-04-12 | 1,820 | 1,890 | 1,820 | 1,890 | 5,000 | 1,890 |
| 1991-04-11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1991-04-10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1991-04-09 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1991-04-08 | 1,850 | 1,860 | 1,810 | 1,860 | 4,000 | 1,860 |
| 1991-04-05 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-04-01 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-03-29 | 1,730 | 1,730 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1991-03-28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1991-03-27 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1991-03-26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-03-25 | 1,870 | 1,910 | 1,870 | 1,880 | 14,000 | 1,709.09 |
| 1991-03-22 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,672.73 |
| 1991-03-20 | 1,840 | 1,870 | 1,830 | 1,840 | 8,000 | 1,672.73 |
| 1991-03-19 | 1,860 | 1,900 | 1,860 | 1,900 | 6,000 | 1,727.27 |
| 1991-03-18 | 1,840 | 1,900 | 1,840 | 1,900 | 16,000 | 1,727.27 |
| 1991-03-15 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,672.73 |
| 1991-03-14 | 1,810 | 1,810 | 1,780 | 1,780 | 3,000 | 1,618.18 |
| 1991-03-13 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,618.18 |
| 1991-03-12 | 1,730 | 1,750 | 1,720 | 1,750 | 17,000 | 1,590.91 |
| 1991-03-11 | 1,740 | 1,760 | 1,720 | 1,740 | 6,000 | 1,581.82 |
| 1991-03-08 | 1,770 | 1,770 | 1,720 | 1,720 | 25,000 | 1,563.64 |
| 1991-03-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1991-03-06 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,536.36 |
| 1991-03-05 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,536.36 |
| 1991-03-04 | 1,750 | 1,760 | 1,720 | 1,720 | 10,000 | 1,563.64 |
| 1991-03-01 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,590.91 |
| 1991-02-27 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,509.09 |
| 1991-02-25 | 1,660 | 1,670 | 1,660 | 1,670 | 302,000 | 1,518.18 |
| 1991-02-22 | 1,670 | 1,670 | 1,670 | 1,670 | 300,000 | 1,518.18 |
| 1991-02-19 | 1,750 | 1,770 | 1,750 | 1,750 | 74,000 | 1,590.91 |
| 1991-02-18 | 1,670 | 1,730 | 1,670 | 1,700 | 16,000 | 1,545.45 |
| 1991-02-15 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1991-02-14 | 1,650 | 1,700 | 1,650 | 1,670 | 5,000 | 1,518.18 |
| 1991-02-13 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1991-02-12 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,454.55 |
| 1991-02-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1991-02-01 | 1,390 | 1,390 | 1,380 | 1,380 | 15,000 | 1,254.55 |
| 1991-01-30 | 1,390 | 1,390 | 1,380 | 1,380 | 11,000 | 1,254.55 |
| 1991-01-24 | 1,410 | 1,410 | 1,390 | 1,390 | 6,000 | 1,263.64 |
| 1991-01-22 | 1,400 | 1,410 | 1,390 | 1,410 | 22,000 | 1,281.82 |
| 1991-01-21 | 1,380 | 1,410 | 1,380 | 1,390 | 15,000 | 1,263.64 |
| 1991-01-18 | 1,390 | 1,390 | 1,390 | 1,390 | 24,000 | 1,263.64 |
| 1991-01-17 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1991-01-16 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 | 1,200 |
| 1991-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1991-01-11 | 1,390 | 1,390 | 1,370 | 1,370 | 7,000 | 1,245.45 |
| 1991-01-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
| 1991-01-09 | 1,320 | 1,330 | 1,320 | 1,330 | 8,000 | 1,209.09 |
| 1991-01-08 | 1,360 | 1,380 | 1,360 | 1,380 | 8,000 | 1,254.55 |
| 1991-01-07 | 1,370 | 1,370 | 1,360 | 1,370 | 8,000 | 1,245.45 |
| 1991-01-04 | 1,410 | 1,410 | 1,370 | 1,370 | 3,000 | 1,245.45 |
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