1911 住友林業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 635 | 635 | 635 | 635 | 8,000 | 635 |
| 1997-12-29 | 659 | 659 | 659 | 659 | 3,000 | 659 |
| 1997-12-26 | 620 | 635 | 620 | 635 | 64,000 | 635 |
| 1997-12-25 | 625 | 635 | 625 | 635 | 4,000 | 635 |
| 1997-12-24 | 546 | 585 | 546 | 585 | 5,000 | 585 |
| 1997-12-22 | 629 | 629 | 545 | 545 | 11,000 | 545 |
| 1997-12-19 | 639 | 639 | 600 | 624 | 8,000 | 624 |
| 1997-12-18 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 1997-12-17 | 618 | 649 | 618 | 648 | 12,000 | 648 |
| 1997-12-16 | 604 | 615 | 601 | 615 | 5,000 | 615 |
| 1997-12-15 | 647 | 647 | 647 | 647 | 7,000 | 647 |
| 1997-12-12 | 624 | 624 | 605 | 605 | 99,000 | 605 |
| 1997-12-11 | 594 | 630 | 594 | 630 | 26,000 | 630 |
| 1997-12-10 | 581 | 581 | 560 | 575 | 22,000 | 575 |
| 1997-12-09 | 606 | 618 | 589 | 589 | 20,000 | 589 |
| 1997-12-08 | 670 | 670 | 606 | 606 | 5,000 | 606 |
| 1997-12-05 | 711 | 715 | 711 | 715 | 2,000 | 715 |
| 1997-12-04 | 765 | 765 | 755 | 755 | 2,000 | 755 |
| 1997-12-03 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-12-02 | 820 | 820 | 818 | 818 | 5,000 | 818 |
| 1997-12-01 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1997-11-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-11-26 | 840 | 840 | 840 | 840 | 14,000 | 840 |
| 1997-11-20 | 835 | 835 | 835 | 835 | 7,000 | 835 |
| 1997-11-18 | 836 | 836 | 836 | 836 | 6,000 | 836 |
| 1997-11-17 | 810 | 885 | 810 | 885 | 6,000 | 885 |
| 1997-11-11 | 865 | 870 | 865 | 870 | 3,000 | 870 |
| 1997-11-10 | 880 | 881 | 880 | 880 | 11,000 | 880 |
| 1997-11-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-11-06 | 868 | 905 | 868 | 900 | 8,000 | 900 |
| 1997-11-05 | 875 | 875 | 850 | 855 | 7,000 | 855 |
| 1997-11-04 | 860 | 860 | 845 | 860 | 7,000 | 860 |
| 1997-10-31 | 856 | 856 | 856 | 856 | 4,000 | 856 |
| 1997-10-30 | 857 | 857 | 840 | 840 | 6,000 | 840 |
| 1997-10-27 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1997-10-24 | 831 | 846 | 831 | 846 | 5,000 | 846 |
| 1997-10-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-10-21 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1997-10-20 | 860 | 861 | 850 | 850 | 4,000 | 850 |
| 1997-10-17 | 865 | 868 | 865 | 868 | 5,000 | 868 |
| 1997-10-16 | 870 | 874 | 864 | 874 | 5,000 | 874 |
| 1997-10-15 | 890 | 892 | 890 | 892 | 5,000 | 892 |
| 1997-10-14 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1997-10-13 | 825 | 825 | 820 | 821 | 4,000 | 821 |
| 1997-10-09 | 816 | 816 | 816 | 816 | 3,000 | 816 |
| 1997-10-08 | 825 | 830 | 815 | 815 | 20,000 | 815 |
| 1997-10-07 | 815 | 825 | 815 | 815 | 10,000 | 815 |
| 1997-10-06 | 788 | 788 | 787 | 787 | 4,000 | 787 |
| 1997-10-03 | 777 | 780 | 777 | 780 | 12,000 | 780 |
| 1997-10-02 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1997-10-01 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1997-09-30 | 975 | 976 | 950 | 950 | 8,000 | 950 |
| 1997-09-29 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 1997-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-09-25 | 990 | 995 | 990 | 990 | 7,000 | 990 |
| 1997-09-24 | 999 | 1,010 | 999 | 1,000 | 19,000 | 1,000 |
| 1997-09-22 | 994 | 994 | 980 | 980 | 8,000 | 980 |
| 1997-09-19 | 1,000 | 1,010 | 997 | 1,010 | 22,000 | 1,010 |
| 1997-09-18 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1997-09-17 | 1,130 | 1,130 | 986 | 986 | 10,000 | 986 |
| 1997-09-16 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1997-09-12 | 1,150 | 1,160 | 1,150 | 1,150 | 42,000 | 1,150 |
| 1997-09-11 | 1,180 | 1,180 | 1,130 | 1,140 | 10,000 | 1,140 |
| 1997-09-10 | 1,180 | 1,190 | 1,180 | 1,190 | 9,000 | 1,190 |
| 1997-09-08 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 1,170 |
| 1997-09-05 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 1,170 |
| 1997-09-03 | 1,150 | 1,190 | 1,150 | 1,190 | 12,000 | 1,190 |
| 1997-09-02 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 1,180 |
| 1997-09-01 | 1,160 | 1,170 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1997-08-29 | 1,160 | 1,190 | 1,150 | 1,170 | 9,000 | 1,170 |
| 1997-08-28 | 1,170 | 1,170 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1997-08-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-08-26 | 1,200 | 1,210 | 1,170 | 1,200 | 14,000 | 1,200 |
| 1997-08-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-08-22 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 1,140 |
| 1997-08-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-08-20 | 1,160 | 1,180 | 1,150 | 1,180 | 12,000 | 1,180 |
| 1997-08-19 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1997-08-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-08-15 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1997-08-14 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 1,170 |
| 1997-08-13 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-08-12 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,170 |
| 1997-08-11 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1997-08-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-08-07 | 1,170 | 1,180 | 1,150 | 1,160 | 22,000 | 1,160 |
| 1997-08-06 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 1,150 |
| 1997-08-05 | 1,120 | 1,140 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1997-08-04 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1997-08-01 | 1,110 | 1,110 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1997-07-31 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1997-07-30 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1997-07-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-07-28 | 1,170 | 1,210 | 1,170 | 1,210 | 14,000 | 1,210 |
| 1997-07-25 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1997-07-24 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 | 1,180 |
| 1997-07-23 | 1,150 | 1,170 | 1,150 | 1,170 | 95,000 | 1,170 |
| 1997-07-22 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1997-07-18 | 1,140 | 1,150 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1997-07-17 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1997-07-16 | 1,180 | 1,190 | 1,170 | 1,190 | 6,000 | 1,190 |
| 1997-07-14 | 1,210 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1997-07-11 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 1997-07-09 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1997-07-08 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 1,210 |
| 1997-07-07 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1997-07-04 | 1,200 | 1,210 | 1,200 | 1,210 | 14,000 | 1,210 |
| 1997-07-03 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1997-07-02 | 1,240 | 1,250 | 1,240 | 1,240 | 33,000 | 1,240 |
| 1997-07-01 | 1,260 | 1,260 | 1,230 | 1,240 | 37,000 | 1,240 |
| 1997-06-30 | 1,250 | 1,260 | 1,240 | 1,260 | 25,000 | 1,260 |
| 1997-06-27 | 1,230 | 1,260 | 1,210 | 1,260 | 9,000 | 1,260 |
| 1997-06-26 | 1,240 | 1,250 | 1,210 | 1,230 | 48,000 | 1,230 |
| 1997-06-25 | 1,210 | 1,220 | 1,200 | 1,200 | 42,000 | 1,200 |
| 1997-06-24 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 | 1,210 |
| 1997-06-23 | 1,240 | 1,240 | 1,220 | 1,230 | 9,000 | 1,230 |
| 1997-06-20 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1997-06-18 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-06-17 | 1,280 | 1,280 | 1,260 | 1,260 | 26,000 | 1,260 |
| 1997-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-06-13 | 1,270 | 1,270 | 1,270 | 1,270 | 60,000 | 1,270 |
| 1997-06-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-06-11 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1997-06-10 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 1,280 |
| 1997-06-09 | 1,260 | 1,270 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1997-06-06 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1997-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-06-04 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1997-06-03 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-06-02 | 1,260 | 1,280 | 1,260 | 1,270 | 57,000 | 1,270 |
| 1997-05-30 | 1,270 | 1,270 | 1,260 | 1,260 | 15,000 | 1,260 |
| 1997-05-29 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1997-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-05-27 | 1,360 | 1,360 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1997-05-26 | 1,360 | 1,360 | 1,340 | 1,360 | 10,000 | 1,360 |
| 1997-05-23 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1997-05-22 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-05-21 | 1,290 | 1,300 | 1,280 | 1,290 | 13,000 | 1,290 |
| 1997-05-20 | 1,310 | 1,310 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1997-05-19 | 1,300 | 1,350 | 1,300 | 1,320 | 5,000 | 1,320 |
| 1997-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-05-15 | 1,280 | 1,290 | 1,270 | 1,290 | 7,000 | 1,290 |
| 1997-05-14 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1997-05-13 | 1,290 | 1,320 | 1,290 | 1,310 | 8,000 | 1,310 |
| 1997-05-12 | 1,250 | 1,290 | 1,250 | 1,290 | 3,000 | 1,290 |
| 1997-05-09 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1997-05-08 | 1,250 | 1,280 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1997-05-07 | 1,270 | 1,290 | 1,260 | 1,290 | 7,000 | 1,290 |
| 1997-05-06 | 1,310 | 1,330 | 1,300 | 1,300 | 13,000 | 1,300 |
| 1997-05-02 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-05-01 | 1,300 | 1,310 | 1,280 | 1,300 | 7,000 | 1,300 |
| 1997-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-04-28 | 1,310 | 1,380 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1997-04-25 | 1,280 | 1,300 | 1,270 | 1,290 | 10,000 | 1,290 |
| 1997-04-24 | 1,390 | 1,390 | 1,320 | 1,330 | 7,000 | 1,330 |
| 1997-04-23 | 1,380 | 1,390 | 1,380 | 1,390 | 13,000 | 1,390 |
| 1997-04-22 | 1,400 | 1,400 | 1,380 | 1,380 | 67,000 | 1,380 |
| 1997-04-21 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 1,380 |
| 1997-04-18 | 1,350 | 1,370 | 1,340 | 1,370 | 6,000 | 1,370 |
| 1997-04-17 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1997-04-16 | 1,320 | 1,320 | 1,290 | 1,290 | 13,000 | 1,290 |
| 1997-04-15 | 1,300 | 1,330 | 1,300 | 1,330 | 9,000 | 1,330 |
| 1997-04-14 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1997-04-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-04-10 | 1,160 | 1,200 | 1,150 | 1,170 | 30,000 | 1,170 |
| 1997-04-09 | 1,210 | 1,210 | 1,150 | 1,170 | 10,000 | 1,170 |
| 1997-04-08 | 1,270 | 1,270 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1997-04-07 | 1,330 | 1,330 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1997-04-04 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1997-04-03 | 1,380 | 1,390 | 1,380 | 1,390 | 13,000 | 1,390 |
| 1997-04-02 | 1,330 | 1,380 | 1,330 | 1,380 | 7,000 | 1,380 |
| 1997-04-01 | 1,330 | 1,350 | 1,320 | 1,350 | 4,000 | 1,350 |
| 1997-03-28 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1997-03-27 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 1,360 |
| 1997-03-26 | 1,350 | 1,350 | 1,320 | 1,350 | 8,000 | 1,350 |
| 1997-03-25 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 1,360 |
| 1997-03-24 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 | 1,380 |
| 1997-03-21 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 1,350 |
| 1997-03-19 | 1,300 | 1,300 | 1,270 | 1,290 | 8,000 | 1,290 |
| 1997-03-18 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,300 |
| 1997-03-14 | 1,260 | 1,260 | 1,230 | 1,230 | 56,000 | 1,230 |
| 1997-03-13 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-03-12 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 1,260 |
| 1997-03-11 | 1,230 | 1,250 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1997-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-03-07 | 1,200 | 1,230 | 1,180 | 1,220 | 8,000 | 1,220 |
| 1997-03-06 | 1,210 | 1,210 | 1,190 | 1,190 | 17,000 | 1,190 |
| 1997-03-05 | 1,260 | 1,260 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1997-03-04 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 1,280 |
| 1997-03-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1997-02-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-02-26 | 1,350 | 1,350 | 1,340 | 1,340 | 11,000 | 1,340 |
| 1997-02-25 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1997-02-21 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 1,320 |
| 1997-02-20 | 1,310 | 1,330 | 1,310 | 1,310 | 8,000 | 1,310 |
| 1997-02-19 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1997-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-02-17 | 1,250 | 1,300 | 1,250 | 1,300 | 7,000 | 1,300 |
| 1997-02-14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-02-13 | 1,290 | 1,290 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1997-02-12 | 1,230 | 1,240 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-02-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1997-02-05 | 1,150 | 1,170 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1997-02-04 | 1,150 | 1,170 | 1,150 | 1,170 | 53,000 | 1,170 |
| 1997-02-03 | 1,150 | 1,160 | 1,150 | 1,150 | 66,000 | 1,150 |
| 1997-01-31 | 1,140 | 1,160 | 1,140 | 1,140 | 125,000 | 1,140 |
| 1997-01-30 | 1,230 | 1,230 | 1,140 | 1,140 | 67,000 | 1,140 |
| 1997-01-29 | 1,180 | 1,230 | 1,180 | 1,200 | 38,000 | 1,200 |
| 1997-01-28 | 1,150 | 1,150 | 1,130 | 1,150 | 10,000 | 1,150 |
| 1997-01-27 | 1,210 | 1,210 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1997-01-24 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1997-01-22 | 1,340 | 1,340 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1997-01-21 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1997-01-20 | 1,360 | 1,360 | 1,310 | 1,320 | 6,000 | 1,320 |
| 1997-01-17 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-01-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-01-14 | 1,270 | 1,280 | 1,250 | 1,250 | 43,000 | 1,250 |
| 1997-01-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-01-10 | 1,350 | 1,350 | 1,230 | 1,260 | 22,000 | 1,260 |
| 1997-01-09 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-01-07 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1997-01-06 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
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
