1911 住友林業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,8601,8601,8401,8402,0001,840
1992-12-281,8901,8901,8701,8705,0001,870
1992-12-251,8801,8801,8801,8801,0001,880
1992-12-241,8401,8801,8401,8806,0001,880
1992-12-221,8501,8501,8501,8502,0001,850
1992-12-211,8601,8601,8401,8402,0001,840
1992-12-181,8501,8601,8401,85072,0001,850
1992-12-171,8601,8601,8601,8604,145,0001,860
1992-12-161,8501,8501,8501,8501,0001,850
1992-12-141,8701,8701,8701,8701,0001,870
1992-12-111,8901,8901,8901,8903,0001,890
1992-12-101,8801,8801,8801,88051,0001,880
1992-12-091,8701,8901,8701,8705,0001,870
1992-12-081,8501,8701,8501,8702,0001,870
1992-12-041,8601,8601,8601,8601,0001,860
1992-12-031,8801,8801,8501,8506,0001,850
1992-12-021,9001,9001,8901,8902,0001,890
1992-12-011,9001,9001,9001,90010,0001,900
1992-11-301,9201,9301,8801,9306,0001,930
1992-11-271,8801,9101,8801,9102,0001,910
1992-11-261,8901,9301,8901,9308,0001,930
1992-11-241,9001,9001,9001,9002,0001,900
1992-11-201,8801,9001,8801,9003,0001,900
1992-11-191,8701,9001,8701,9002,0001,900
1992-11-181,8701,9001,8701,8905,0001,890
1992-11-171,8801,8801,8401,8408,0001,840
1992-11-161,9001,9001,9001,9003,0001,900
1992-11-131,9001,9501,9001,9504,0001,950
1992-11-121,8801,8801,8801,8802,0001,880
1992-11-111,8801,8801,8801,88020,0001,880
1992-11-101,8801,8801,8801,88031,0001,880
1992-11-091,8801,8801,8801,8803,0001,880
1992-11-061,8801,8801,8801,8801,0001,880
1992-11-041,9201,9201,9201,9201,0001,920
1992-11-021,9001,9001,9001,9001,0001,900
1992-10-301,9001,9001,9001,9007,0001,900
1992-10-291,9201,9301,9201,9304,0001,930
1992-10-281,9301,9301,9201,92036,0001,920
1992-10-271,8901,9101,8901,91022,0001,910
1992-10-261,9001,9001,9001,9002,0001,900
1992-10-231,9101,9101,9101,9101,0001,910
1992-10-221,9101,9301,9101,9302,0001,930
1992-10-211,9101,9101,9101,9102,0001,910
1992-10-201,9001,9001,9001,9002,0001,900
1992-10-191,9001,9001,8901,8902,0001,890
1992-10-161,9101,9101,9101,9102,0001,910
1992-10-151,9001,9001,9001,9001,0001,900
1992-10-141,9701,9701,9701,9701,0001,970
1992-10-131,9401,9501,9401,9503,0001,950
1992-10-121,9301,9301,9301,9301,0001,930
1992-10-071,9101,9101,9101,9101,0001,910
1992-10-061,9101,9101,9101,9105,0001,910
1992-10-051,9201,9201,9101,9102,0001,910
1992-10-021,9401,9501,9401,95031,0001,950
1992-10-011,8901,8901,8901,8902,0001,890
1992-09-301,8601,8601,8601,8604,0001,860
1992-09-291,8601,8601,8601,8602,0001,860
1992-09-281,9301,9301,9301,93011,0001,930
1992-09-241,9601,9901,9601,9902,0001,990
1992-09-221,8801,8801,8801,8801,0001,880
1992-09-211,8801,8801,8801,8803,0001,880
1992-09-181,8601,8601,8601,8603,0001,860
1992-09-161,8801,8801,8801,8801,0001,880
1992-09-141,8801,8801,8801,8801,0001,880
1992-09-111,9601,9601,9501,95020,0001,950
1992-09-101,9702,0001,9702,0004,0002,000
1992-09-091,9801,9801,9501,9504,0001,950
1992-09-081,9701,9701,9601,9602,0001,960
1992-09-071,9901,9901,9901,9906,0001,990
1992-09-042,0002,0202,0002,00010,0002,000
1992-09-031,9501,9501,9501,95021,0001,950
1992-09-021,9501,9501,9501,9501,0001,950
1992-09-011,9501,9801,9501,9508,0001,950
1992-08-312,0002,0502,0002,0507,0002,050
1992-08-282,0002,0501,9902,05010,0002,050
1992-08-271,9802,0201,9802,02035,0002,020
1992-08-261,9702,0001,9702,00079,0002,000
1992-08-251,9601,9601,9601,9606,0001,960
1992-08-241,8801,8801,8301,85011,0001,850
1992-08-211,8001,8401,8001,8402,0001,840
1992-08-201,7101,7101,7101,7101,0001,710
1992-08-191,6901,6901,6901,6901,0001,690
1992-08-181,6801,6801,6801,6801,0001,680
1992-08-171,6801,6801,6801,6801,0001,680
1992-08-141,6701,6701,6701,6701,0001,670
1992-08-131,7101,7101,6901,690902,0001,690
1992-08-121,7301,7301,7101,710914,0001,710
1992-08-111,7601,7601,7401,7403,0001,740
1992-08-101,7801,7801,7501,7509,0001,750
1992-08-071,7901,7901,7901,7901,0001,790
1992-08-061,8001,8001,8001,8001,0001,800
1992-08-051,7901,7901,7901,7901,0001,790
1992-08-041,8001,8001,8001,8001,0001,800
1992-07-311,7801,7801,7801,7801,0001,780
1992-07-301,7701,7701,7701,77044,0001,770
1992-07-291,7801,7801,7701,77042,0001,770
1992-07-281,7801,7801,7801,78041,0001,780
1992-07-271,8001,8101,7701,77029,0001,770
1992-07-241,8001,8001,7901,79012,0001,790
1992-07-231,7701,7901,7701,79013,0001,790
1992-07-221,7701,8001,7701,8004,0001,800
1992-07-211,7401,7601,7401,7602,0001,760
1992-07-171,8901,8901,8801,88010,0001,880
1992-07-161,9001,9001,8901,89021,0001,890
1992-07-151,9101,9101,9001,90012,0001,900
1992-07-141,9301,9301,9301,9305,0001,930
1992-07-131,9301,9301,9301,9304,0001,930
1992-07-101,9401,9401,9401,9402,0001,940
1992-07-091,9601,9601,9501,9506,0001,950
1992-07-081,9501,9801,9501,98016,0001,980
1992-07-071,9801,9801,9801,9803,0001,980
1992-07-061,9601,9601,9501,9504,0001,950
1992-07-031,9801,9801,9701,97013,0001,970
1992-07-021,9401,9701,9401,9605,0001,960
1992-07-011,9501,9501,9201,92012,0001,920
1992-06-301,9301,9501,9301,9507,0001,950
1992-06-291,9501,9501,9201,93012,0001,930
1992-06-261,9501,9501,9201,92021,0001,920
1992-06-251,9201,9301,9201,9301,003,0001,930
1992-06-241,9201,9201,9101,9201,007,0001,920
1992-06-231,9001,9101,9001,91011,0001,910
1992-06-221,9101,9201,9101,91021,0001,910
1992-06-191,9101,9101,9001,90037,0001,900
1992-06-181,9001,9001,8901,89023,0001,890
1992-06-171,9101,9101,9101,9103,0001,910
1992-06-161,9001,9101,9001,9104,0001,910
1992-06-151,9201,9201,9201,9202,0001,920
1992-06-121,9401,9601,9401,940231,0001,940
1992-06-111,9401,9501,9301,95075,0001,950
1992-06-101,9201,9501,9201,9502,0001,950
1992-06-091,8901,8901,8901,8901,0001,890
1992-06-081,9201,9201,9101,9103,0001,910
1992-06-051,9101,9101,9101,91011,0001,910
1992-06-041,9501,9501,9201,9506,0001,950
1992-06-031,9501,9501,9501,9501,0001,950
1992-06-021,9201,9201,9201,9201,0001,920
1992-06-011,9101,9101,9101,9104,0001,910
1992-05-291,9101,9101,9001,90015,0001,900
1992-05-281,8801,9101,8801,91024,0001,910
1992-05-271,9001,9001,8701,87014,0001,870
1992-05-261,9101,9101,9001,90022,0001,900
1992-05-251,8901,8901,8601,8602,0001,860
1992-05-221,9001,9001,8901,89020,0001,890
1992-05-211,9201,9301,9201,9304,0001,930
1992-05-201,9601,9601,9501,9508,0001,950
1992-05-191,9101,9201,9101,9207,0001,920
1992-05-181,9101,9101,9001,90016,0001,900
1992-05-151,9401,9401,9201,920110,0001,920
1992-05-141,9001,9101,9001,9006,0001,900
1992-05-131,8901,9001,8901,9007,0001,900
1992-05-121,9001,9001,8901,8906,0001,890
1992-05-111,8901,9101,8901,90062,0001,900
1992-05-081,8501,9001,8501,90011,0001,900
1992-05-071,8201,8201,8201,8201,0001,820
1992-05-061,7901,8201,7901,82021,0001,820
1992-05-011,7601,7801,7601,76011,0001,760
1992-04-301,7401,7701,7401,7704,0001,770
1992-04-281,7501,7601,7501,75050,0001,750
1992-04-271,7401,7601,7401,76021,0001,760
1992-04-241,7401,7401,7401,7402,0001,740
1992-04-231,7401,7401,7401,7402,0001,740
1992-04-221,7401,7401,7401,7402,0001,740
1992-04-211,7201,7401,7201,7406,0001,740
1992-04-201,7501,7501,7401,7403,0001,740
1992-04-171,7901,7901,7501,75068,0001,750
1992-04-161,7701,7901,7701,7905,0001,790
1992-04-151,7701,7901,7601,77024,0001,770
1992-04-141,7301,7301,7301,7301,0001,730
1992-04-131,7501,7501,7501,7503,0001,750
1992-04-101,7501,7501,7501,7503,0001,750
1992-04-091,7301,7301,7301,7301,0001,730
1992-04-081,7701,7701,7401,74035,0001,740
1992-04-071,8101,8101,8001,8006,0001,800
1992-04-061,8001,8001,8001,8003,0001,800
1992-04-031,7901,8001,7801,8005,0001,800
1992-04-021,7601,7601,7601,7602,0001,760
1992-04-011,7601,7601,7501,7502,0001,750
1992-03-311,8001,8001,8001,8001,0001,800
1992-03-301,7901,7901,7901,7901,0001,790
1992-03-271,7701,8001,7701,8002,0001,800
1992-03-261,7801,7801,7801,7802,0001,780
1992-03-251,7301,7801,7301,7601,006,0001,760
1992-03-241,7401,7401,7201,7202,959,0001,720
1992-03-231,7201,7401,7201,7301,820,0001,730
1992-03-191,6801,7001,6801,7001,802,0001,700
1992-03-181,6901,7101,6901,7103,0001,710
1992-03-171,6901,7001,6901,6903,0001,690
1992-03-161,7101,7101,7001,70014,0001,700
1992-03-131,7101,7101,7101,7101,0001,710
1992-03-121,7201,7201,7201,72010,0001,720
1992-03-111,7201,7201,7201,7201,0001,720
1992-03-101,7301,7301,7301,730150,0001,730
1992-03-091,7401,7701,7401,76015,0001,760
1992-03-061,7501,7501,7501,7501,0001,750
1992-03-051,7701,7701,7701,7701,0001,770
1992-03-041,7601,7601,7601,7601,0001,760
1992-03-031,7601,7601,7601,7601,403,0001,760
1992-03-021,7501,7501,7501,7501,0001,750
1992-02-281,7701,7701,7601,7604,0001,760
1992-02-271,7801,8001,7701,80013,0001,800
1992-02-261,7401,7501,7301,7505,0001,750
1992-02-251,7101,7401,7101,7302,316,0001,730
1992-02-241,7401,7401,7401,7402,0001,740
1992-02-211,7101,7501,7101,7507,0001,750
1992-02-201,6701,7001,6701,7002,0001,700
1992-02-191,6601,6601,6601,6601,0001,660
1992-02-181,6801,6801,6801,6802,820,0001,680
1992-02-171,6601,6801,6601,6802,801,0001,680
1992-02-141,6801,6801,6801,680101,0001,680
1992-02-131,6601,6601,6601,6601,0001,660
1992-02-121,6701,6801,6701,680202,0001,680
1992-02-101,7001,7001,7001,7001,0001,700
1992-02-071,7001,7001,7001,7002,0001,700
1992-02-061,6301,6301,6301,6301,0001,630
1992-02-051,6601,6601,6601,6601,0001,660
1992-02-041,6401,6401,6401,6401,0001,640
1992-02-031,6601,6601,6301,6302,0001,630
1992-01-311,6101,6101,6101,6101,0001,610
1992-01-301,6101,6301,6101,6304,0001,630
1992-01-291,5901,5901,5901,5901,0001,590
1992-01-281,5701,5901,5701,5903,0001,590
1992-01-271,5801,5801,5801,5801,0001,580
1992-01-241,6001,6001,6001,6001,0001,600
1992-01-231,6301,6301,6301,6302,0001,630
1992-01-221,6101,6301,6101,6304,0001,630
1992-01-211,6001,6301,6001,6302,0001,630
1992-01-201,6301,6301,6101,610102,0001,610
1992-01-171,6001,6001,6001,6001,0001,600
1992-01-161,6201,6201,6101,610142,0001,610
1992-01-141,6001,6501,6001,6503,0001,650
1992-01-131,6001,6001,5901,5905,0001,590
1992-01-101,6201,6201,6201,6201,0001,620
1992-01-091,6501,6501,6201,620507,0001,620
1992-01-081,6501,6501,6401,6405,0001,640
1992-01-071,6301,6301,6301,6302,0001,630
1992-01-061,6201,6201,6201,6201,0001,620

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