1911 住友林業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,140	2,150	2,140	2,150	5,000	2,150
1993-12-29	2,130	2,130	2,090	2,090	5,000	2,090
1993-12-28	2,090	2,150	2,090	2,140	13,000	2,140
1993-12-27	2,080	2,080	2,070	2,070	4,000	2,070
1993-12-24	2,080	2,080	2,080	2,080	1,000	2,080
1993-12-22	2,040	2,080	2,040	2,080	5,000	2,080
1993-12-21	1,980	1,990	1,980	1,990	4,000	1,990
1993-12-20	2,040	2,050	1,980	1,980	5,000	1,980
1993-12-17	2,050	2,050	2,050	2,050	3,000	2,050
1993-12-16	2,070	2,080	2,050	2,050	6,000	2,050
1993-12-15	2,050	2,050	2,050	2,050	2,000	2,050
1993-12-14	2,050	2,050	2,030	2,050	4,000	2,050
1993-12-13	2,050	2,050	2,050	2,050	4,000	2,050
1993-12-10	2,000	2,050	2,000	2,050	7,000	2,050
1993-12-09	1,950	2,000	1,950	1,990	7,000	1,990
1993-12-08	1,980	1,980	1,900	1,900	23,000	1,900
1993-12-07	1,950	2,020	1,950	2,020	6,000	2,020
1993-12-06	2,060	2,060	1,970	1,970	6,000	1,970
1993-12-03	1,940	2,000	1,940	2,000	8,000	2,000
1993-12-02	1,970	2,000	1,960	1,960	24,000	1,960
1993-12-01	1,910	1,980	1,910	1,980	29,000	1,980
1993-11-30	1,820	1,880	1,820	1,880	513,000	1,880
1993-11-29	1,950	1,960	1,870	1,890	17,000	1,890
1993-11-26	2,070	2,080	1,950	1,960	14,000	1,960
1993-11-25	2,080	2,130	2,080	2,130	5,000	2,130
1993-11-24	2,150	2,200	2,140	2,140	21,000	2,140
1993-11-22	2,240	2,240	2,160	2,160	18,000	2,160
1993-11-19	2,260	2,290	2,210	2,280	14,000	2,280
1993-11-18	2,240	2,280	2,240	2,280	17,000	2,280
1993-11-17	2,230	2,240	2,220	2,240	3,000	2,240
1993-11-16	2,210	2,260	2,210	2,260	13,000	2,260
1993-11-15	2,280	2,280	2,200	2,210	10,000	2,210
1993-11-12	2,180	2,240	2,180	2,240	10,000	2,240
1993-11-11	2,190	2,190	2,180	2,180	13,000	2,180
1993-11-10	2,190	2,200	2,170	2,170	6,000	2,170
1993-11-09	2,200	2,200	2,170	2,190	8,000	2,190
1993-11-08	2,180	2,210	2,180	2,190	10,000	2,190
1993-11-05	2,230	2,230	2,180	2,180	13,000	2,180
1993-11-04	2,270	2,280	2,230	2,230	14,000	2,230
1993-11-02	2,250	2,280	2,250	2,270	16,000	2,270
1993-11-01	2,270	2,270	2,250	2,250	13,000	2,250
1993-10-29	2,250	2,250	2,240	2,250	7,000	2,250
1993-10-28	2,240	2,240	2,210	2,230	5,000	2,230
1993-10-27	2,210	2,210	2,200	2,200	4,000	2,200
1993-10-26	2,270	2,270	2,230	2,230	11,000	2,230
1993-10-25	2,200	2,290	2,200	2,290	11,000	2,290
1993-10-22	2,200	2,230	2,200	2,210	20,000	2,210
1993-10-21	2,210	2,210	2,200	2,200	5,000	2,200
1993-10-20	2,240	2,250	2,210	2,240	11,000	2,240
1993-10-19	2,260	2,260	2,240	2,240	256,000	2,240
1993-10-18	2,280	2,280	2,270	2,270	8,000	2,270
1993-10-15	2,280	2,280	2,280	2,280	3,000	2,280
1993-10-14	2,280	2,280	2,280	2,280	1,000	2,280
1993-10-13	2,280	2,280	2,280	2,280	4,000	2,280
1993-10-12	2,280	2,300	2,280	2,300	7,000	2,300
1993-10-08	2,220	2,270	2,220	2,270	7,000	2,270
1993-10-07	2,210	2,210	2,200	2,200	11,000	2,200
1993-10-06	2,210	2,240	2,210	2,240	5,000	2,240
1993-10-05	2,240	2,240	2,220	2,220	10,000	2,220
1993-10-04	2,290	2,290	2,260	2,260	18,000	2,260
1993-10-01	2,300	2,350	2,300	2,300	19,000	2,300
1993-09-30	2,310	2,340	2,310	2,320	11,000	2,320
1993-09-29	2,310	2,310	2,310	2,310	10,000	2,310
1993-09-28	2,270	2,320	2,270	2,310	14,000	2,310
1993-09-27	2,280	2,290	2,280	2,290	3,000	2,290
1993-09-24	2,230	2,250	2,220	2,250	10,000	2,250
1993-09-22	2,210	2,220	2,180	2,220	7,000	2,220
1993-09-21	2,210	2,240	2,210	2,240	16,000	2,240
1993-09-20	2,260	2,260	2,230	2,230	2,000	2,230
1993-09-17	2,310	2,320	2,260	2,260	10,000	2,260
1993-09-16	2,300	2,350	2,280	2,350	14,000	2,350
1993-09-14	2,290	2,290	2,290	2,290	2,000	2,290
1993-09-13	2,280	2,310	2,280	2,300	44,000	2,300
1993-09-10	2,230	2,290	2,230	2,280	16,000	2,280
1993-09-09	2,190	2,190	2,190	2,190	5,000	2,190
1993-09-08	2,190	2,210	2,180	2,180	3,000	2,180
1993-09-07	2,210	2,210	2,210	2,210	9,000	2,210
1993-09-06	2,240	2,250	2,240	2,250	7,000	2,250
1993-09-03	2,240	2,250	2,240	2,250	2,000	2,250
1993-09-02	2,220	2,250	2,220	2,250	18,000	2,250
1993-09-01	2,220	2,250	2,220	2,250	12,000	2,250
1993-08-31	2,200	2,250	2,200	2,250	21,000	2,250
1993-08-30	2,130	2,180	2,130	2,170	7,000	2,170
1993-08-27	2,160	2,160	2,160	2,160	2,000	2,160
1993-08-26	2,160	2,160	2,160	2,160	2,000	2,160
1993-08-25	2,140	2,160	2,140	2,160	11,000	2,160
1993-08-24	2,140	2,140	2,140	2,140	5,000	2,140
1993-08-23	2,100	2,100	2,100	2,100	1,000	2,100
1993-08-20	2,120	2,120	2,100	2,100	10,000	2,100
1993-08-16	2,180	2,180	2,180	2,180	4,000	2,180
1993-08-13	2,170	2,180	2,160	2,180	5,000	2,180
1993-08-12	2,170	2,170	2,170	2,170	4,000	2,170
1993-08-11	2,120	2,150	2,120	2,150	4,000	2,150
1993-08-10	2,090	2,100	2,090	2,100	4,000	2,100
1993-08-09	2,070	2,100	2,070	2,100	6,000	2,100
1993-08-06	2,080	2,090	2,080	2,090	5,000	2,090
1993-08-05	2,090	2,090	2,070	2,080	9,000	2,080
1993-08-04	2,030	2,060	2,030	2,060	5,000	2,060
1993-08-03	2,020	2,050	2,020	2,040	14,000	2,040
1993-08-02	2,030	2,030	2,020	2,020	11,000	2,020
1993-07-30	1,980	2,000	1,980	2,000	11,000	2,000
1993-07-29	1,950	1,950	1,950	1,950	3,000	1,950
1993-07-28	1,910	1,920	1,910	1,920	6,000	1,920
1993-07-27	1,900	1,900	1,900	1,900	2,000	1,900
1993-07-26	1,890	1,890	1,890	1,890	4,000	1,890
1993-07-22	1,920	1,950	1,920	1,950	2,000	1,950
1993-07-21	1,910	1,950	1,900	1,950	8,000	1,950
1993-07-20	1,920	1,930	1,900	1,930	3,000	1,930
1993-07-19	1,910	1,910	1,880	1,900	5,000	1,900
1993-07-16	1,920	1,950	1,920	1,950	7,000	1,950
1993-07-15	1,980	1,980	1,970	1,970	4,000	1,970
1993-07-14	1,960	1,960	1,960	1,960	6,000	1,960
1993-07-13	1,980	1,990	1,940	1,940	37,000	1,940
1993-07-12	1,980	1,980	1,960	1,960	4,000	1,960
1993-07-09	1,930	1,960	1,930	1,960	16,000	1,960
1993-07-08	1,870	1,870	1,870	1,870	1,000	1,870
1993-07-07	1,860	1,880	1,860	1,880	22,000	1,880
1993-07-06	1,900	1,910	1,860	1,910	7,000	1,910
1993-07-05	1,870	1,870	1,850	1,850	4,000	1,850
1993-07-02	1,910	1,910	1,910	1,910	2,000	1,910
1993-07-01	1,890	1,900	1,880	1,880	25,000	1,880
1993-06-30	1,900	1,900	1,880	1,880	4,000	1,880
1993-06-29	1,910	1,910	1,880	1,880	5,000	1,880
1993-06-28	1,930	1,980	1,920	1,970	7,000	1,970
1993-06-25	1,900	1,900	1,870	1,880	5,000	1,880
1993-06-24	1,900	1,920	1,880	1,880	12,000	1,880
1993-06-23	1,850	1,870	1,840	1,870	7,000	1,870
1993-06-22	1,830	1,890	1,820	1,890	8,000	1,890
1993-06-21	1,850	1,850	1,820	1,820	6,000	1,820
1993-06-18	1,880	1,880	1,880	1,880	6,000	1,880
1993-06-17	1,820	1,850	1,820	1,850	2,000	1,850
1993-06-16	1,840	1,840	1,810	1,810	10,000	1,810
1993-06-15	1,950	1,950	1,900	1,900	8,000	1,900
1993-06-14	1,960	1,960	1,950	1,950	3,000	1,950
1993-06-11	1,960	1,960	1,950	1,960	7,000	1,960
1993-06-10	1,960	1,960	1,950	1,950	11,000	1,950
1993-06-08	1,980	1,980	1,980	1,980	8,000	1,980
1993-06-07	2,000	2,000	1,960	1,960	6,000	1,960
1993-06-04	2,020	2,020	1,970	1,970	7,000	1,970
1993-06-03	2,000	2,010	2,000	2,010	6,000	2,010
1993-06-02	1,980	2,010	1,970	2,010	10,000	2,010
1993-06-01	1,970	1,970	1,970	1,970	1,000	1,970
1993-05-31	2,010	2,010	1,980	1,980	29,000	1,980
1993-05-28	2,030	2,030	2,000	2,000	11,000	2,000
1993-05-27	2,040	2,040	2,020	2,030	11,000	2,030
1993-05-26	2,100	2,100	2,070	2,070	5,000	2,070
1993-05-25	2,120	2,120	2,090	2,090	5,000	2,090
1993-05-24	2,160	2,160	2,130	2,130	11,000	2,130
1993-05-21	2,150	2,150	2,150	2,150	1,000	2,150
1993-05-20	2,190	2,200	2,160	2,160	6,000	2,160
1993-05-19	2,160	2,180	2,160	2,170	8,000	2,170
1993-05-18	2,180	2,180	2,150	2,150	2,000	2,150
1993-05-17	2,170	2,170	2,170	2,170	6,000	2,170
1993-05-14	2,180	2,200	2,170	2,170	8,000	2,170
1993-05-13	2,180	2,180	2,170	2,170	2,000	2,170
1993-05-12	2,180	2,180	2,170	2,170	4,000	2,170
1993-05-11	2,160	2,180	2,160	2,170	9,000	2,170
1993-05-10	2,140	2,160	2,140	2,160	3,000	2,160
1993-05-07	2,180	2,180	2,180	2,180	5,000	2,180
1993-05-06	2,240	2,240	2,180	2,180	7,000	2,180
1993-04-30	2,210	2,210	2,210	2,210	2,000	2,210
1993-04-28	2,240	2,250	2,240	2,250	5,000	2,250
1993-04-27	2,150	2,150	2,150	2,150	2,000	2,150
1993-04-26	2,130	2,140	2,130	2,140	9,000	2,140
1993-04-23	2,100	2,120	2,100	2,120	6,000	2,120
1993-04-22	2,140	2,140	2,100	2,100	14,000	2,100
1993-04-21	2,160	2,160	2,130	2,140	89,000	2,140
1993-04-20	2,160	2,200	2,160	2,160	5,000	2,160
1993-04-19	2,200	2,200	2,160	2,200	7,000	2,200
1993-04-16	2,190	2,200	2,190	2,190	18,000	2,190
1993-04-15	2,190	2,220	2,180	2,220	6,000	2,220
1993-04-14	2,180	2,220	2,170	2,220	12,000	2,220
1993-04-13	2,160	2,200	2,160	2,200	25,000	2,200
1993-04-12	2,180	2,180	2,140	2,150	19,000	2,150
1993-04-09	2,170	2,200	2,170	2,190	9,000	2,190
1993-04-08	2,180	2,190	2,130	2,190	12,000	2,190
1993-04-07	2,180	2,240	2,180	2,210	28,000	2,210
1993-04-06	2,230	2,230	2,200	2,200	37,000	2,200
1993-04-05	2,240	2,270	2,240	2,240	55,000	2,240
1993-04-02	2,080	2,200	2,080	2,200	11,000	2,200
1993-04-01	1,980	2,000	1,980	1,980	17,000	1,980
1993-03-31	2,020	2,020	1,950	1,950	10,000	1,950
1993-03-30	2,070	2,070	2,030	2,030	21,000	2,030
1993-03-29	2,090	2,090	2,070	2,080	219,000	2,080
1993-03-26	1,980	2,050	1,980	2,050	17,000	2,050
1993-03-25	1,950	1,970	1,950	1,950	16,000	1,950
1993-03-24	1,940	1,970	1,940	1,960	14,000	1,960
1993-03-23	2,000	2,000	1,930	1,930	351,000	1,930
1993-03-22	2,010	2,010	2,000	2,000	351,000	2,000
1993-03-19	1,990	2,000	1,980	2,000	1,512,000	2,000
1993-03-18	1,970	2,020	1,970	2,010	37,000	2,010
1993-03-17	1,940	1,970	1,940	1,970	30,000	1,970
1993-03-16	1,930	1,950	1,930	1,940	33,000	1,940
1993-03-15	1,920	1,940	1,920	1,940	30,000	1,940
1993-03-12	1,920	1,930	1,920	1,920	266,000	1,920
1993-03-11	1,910	1,930	1,910	1,920	301,000	1,920
1993-03-10	1,910	1,910	1,890	1,910	6,000	1,910
1993-03-09	1,920	1,920	1,900	1,910	5,000	1,910
1993-03-08	1,880	1,930	1,880	1,910	29,000	1,910
1993-03-05	1,880	1,880	1,880	1,880	2,000	1,880
1993-03-04	1,870	1,880	1,870	1,880	3,000	1,880
1993-03-03	1,910	1,910	1,900	1,900	2,000	1,900
1993-03-02	1,910	1,910	1,910	1,910	2,000	1,910
1993-03-01	1,950	1,950	1,910	1,910	2,000	1,910
1993-02-26	1,880	1,900	1,880	1,900	4,000	1,900
1993-02-25	1,870	1,900	1,870	1,900	2,000	1,900
1993-02-24	1,890	1,900	1,890	1,900	3,000	1,900
1993-02-23	1,860	1,880	1,860	1,880	2,000	1,880
1993-02-22	1,860	1,860	1,860	1,860	1,000	1,860
1993-02-19	1,860	1,860	1,860	1,860	1,000	1,860
1993-02-18	1,860	1,870	1,860	1,860	9,000	1,860
1993-02-17	1,800	1,830	1,800	1,830	3,000	1,830
1993-02-16	1,810	1,840	1,810	1,810	4,000	1,810
1993-02-15	1,760	1,800	1,750	1,800	7,000	1,800
1993-02-12	1,760	1,760	1,750	1,750	2,000	1,750
1993-02-10	1,760	1,780	1,760	1,780	2,000	1,780
1993-02-09	1,790	1,790	1,770	1,770	3,000	1,770
1993-02-08	1,790	1,790	1,770	1,770	14,000	1,770
1993-02-05	1,800	1,810	1,800	1,810	5,000	1,810
1993-02-04	1,800	1,820	1,800	1,810	8,000	1,810
1993-02-03	1,800	1,840	1,800	1,840	11,000	1,840
1993-02-02	1,800	1,830	1,800	1,800	108,000	1,800
1993-02-01	1,800	1,800	1,800	1,800	1,000	1,800
1993-01-29	1,780	1,800	1,780	1,800	12,000	1,800
1993-01-28	1,770	1,810	1,770	1,810	36,000	1,810
1993-01-27	1,710	1,710	1,710	1,710	3,000	1,710
1993-01-26	1,720	1,720	1,680	1,680	111,000	1,680
1993-01-25	1,700	1,700	1,690	1,690	3,000	1,690
1993-01-21	1,750	1,750	1,730	1,730	7,000	1,730
1993-01-20	1,760	1,760	1,760	1,760	2,000	1,760
1993-01-19	1,750	1,750	1,750	1,750	2,000	1,750
1993-01-18	1,780	1,780	1,780	1,780	1,000	1,780
1993-01-14	1,800	1,800	1,800	1,800	1,000	1,800
1993-01-12	1,790	1,800	1,790	1,800	6,000	1,800
1993-01-08	1,850	1,850	1,850	1,850	3,000	1,850
1993-01-07	1,840	1,870	1,840	1,850	16,000	1,850
1993-01-06	1,840	1,840	1,840	1,840	1,000	1,840
1993-01-05	1,860	1,860	1,860	1,860	1,000	1,860
1993-01-04	1,870	1,870	1,870	1,870	1,000	1,870

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31