1911 住友林業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	839	840	839	840	4,000	840
1998-12-28	838	855	838	850	41,000	850
1998-12-25	828	828	828	828	1,000	828
1998-12-24	810	828	810	828	2,000	828
1998-12-22	830	830	820	820	3,000	820
1998-12-18	838	838	838	838	2,000	838
1998-12-17	820	820	820	820	1,000	820
1998-12-16	831	831	816	816	2,000	816
1998-12-15	821	821	821	821	6,000	821
1998-12-14	810	820	810	817	14,000	817
1998-12-11	848	848	819	819	87,000	819
1998-12-08	828	828	828	828	3,000	828
1998-12-07	802	802	802	802	2,000	802
1998-12-03	822	822	822	822	1,000	822
1998-12-02	874	874	874	874	1,000	874
1998-11-27	860	860	860	860	1,000	860
1998-11-26	857	857	854	854	9,000	854
1998-11-20	805	806	805	806	7,000	806
1998-11-17	772	773	772	773	169,000	773
1998-11-16	819	819	819	819	1,000	819
1998-11-13	800	800	800	800	3,000	800
1998-11-10	811	811	811	811	1,000	811
1998-11-09	827	827	827	827	11,000	827
1998-11-06	865	865	853	853	2,000	853
1998-11-05	877	877	868	868	3,000	868
1998-11-04	845	875	845	875	7,000	875
1998-11-02	793	793	793	793	2,000	793
1998-10-26	879	879	869	869	10,000	869
1998-10-23	875	875	875	875	1,000	875
1998-10-22	880	890	870	890	7,000	890
1998-10-21	835	854	835	853	9,000	853
1998-10-20	793	800	793	800	7,000	800
1998-10-19	794	794	794	794	1,000	794
1998-10-16	780	780	770	770	10,000	770
1998-10-14	760	760	760	760	1,000	760
1998-10-12	783	804	783	799	6,000	799
1998-10-09	767	780	767	780	8,000	780
1998-10-08	773	805	773	795	17,000	795
1998-10-07	720	720	720	720	4,000	720
1998-10-06	695	695	695	695	3,000	695
1998-10-05	690	690	690	690	2,000	690
1998-10-02	675	688	675	688	5,000	688
1998-09-30	684	684	684	684	1,000	684
1998-09-29	661	661	661	661	2,000	661
1998-09-28	665	665	665	665	1,000	665
1998-09-25	687	687	672	672	4,000	672
1998-09-24	752	752	720	720	10,000	720
1998-09-22	685	685	685	685	1,000	685
1998-09-18	658	658	658	658	8,000	658
1998-09-17	650	650	640	640	4,000	640
1998-09-16	645	645	645	645	1,000	645
1998-09-14	640	640	640	640	1,000	640
1998-09-11	650	651	640	640	109,000	640
1998-09-10	650	657	650	657	3,000	657
1998-09-08	677	678	677	678	2,000	678
1998-09-07	635	684	635	684	4,000	684
1998-09-04	645	645	630	630	35,000	630
1998-09-03	660	660	650	650	9,000	650
1998-09-02	683	683	683	683	1,000	683
1998-09-01	670	670	670	670	3,000	670
1998-08-31	669	669	665	665	2,000	665
1998-08-28	668	668	658	660	7,000	660
1998-08-27	660	660	650	657	4,000	657
1998-08-26	673	679	665	665	25,000	665
1998-08-25	675	675	675	675	1,000	675
1998-08-21	710	710	710	710	1,000	710
1998-08-20	739	739	716	716	4,000	716
1998-08-18	745	745	745	745	1,000	745
1998-08-17	748	748	726	726	4,000	726
1998-08-13	720	735	720	735	8,000	735
1998-08-12	715	715	715	715	1,000	715
1998-08-11	724	724	724	724	1,000	724
1998-08-10	750	750	750	750	1,000	750
1998-08-07	730	730	730	730	1,000	730
1998-08-06	737	737	737	737	2,000	737
1998-08-05	726	726	726	726	8,000	726
1998-08-04	758	758	740	740	8,000	740
1998-08-03	789	789	775	775	3,000	775
1998-07-30	800	800	792	792	2,000	792
1998-07-28	835	835	835	835	2,000	835
1998-07-27	810	811	792	792	12,000	792
1998-07-24	818	818	818	818	2,000	818
1998-07-23	825	828	818	818	3,000	818
1998-07-22	830	830	826	826	6,000	826
1998-07-21	840	840	830	830	2,000	830
1998-07-17	845	846	836	836	4,000	836
1998-07-16	848	848	848	848	1,000	848
1998-07-15	848	854	848	854	5,000	854
1998-07-13	825	825	810	810	8,000	810
1998-07-10	880	881	860	860	7,000	860
1998-07-09	890	890	880	880	12,000	880
1998-07-08	885	890	874	889	6,000	889
1998-07-07	855	885	855	885	8,000	885
1998-07-06	840	840	835	835	6,000	835
1998-07-03	835	835	820	820	4,000	820
1998-07-02	830	850	830	850	25,000	850
1998-07-01	805	810	805	810	42,000	810
1998-06-30	794	794	784	784	7,000	784
1998-06-26	766	780	766	766	58,000	766
1998-06-25	750	750	740	740	2,000	740
1998-06-24	725	725	725	725	2,000	725
1998-06-23	722	722	722	722	2,000	722
1998-06-22	760	760	760	760	1,000	760
1998-06-19	755	755	755	755	3,000	755
1998-06-18	761	761	745	746	3,000	746
1998-06-16	740	740	740	740	1,000	740
1998-06-12	749	750	729	750	109,000	750
1998-06-11	731	733	730	733	5,000	733
1998-06-09	770	770	770	770	1,000	770
1998-06-08	766	770	766	770	3,000	770
1998-06-05	765	765	765	765	4,000	765
1998-06-04	765	765	765	765	1,000	765
1998-06-03	773	773	773	773	1,000	773
1998-05-29	780	780	779	779	2,000	779
1998-05-27	740	740	738	738	2,000	738
1998-05-26	770	770	770	770	11,000	770
1998-05-25	745	745	745	745	6,000	745
1998-05-22	756	760	756	760	3,000	760
1998-05-21	732	750	732	750	2,000	750
1998-05-20	730	731	730	730	6,000	730
1998-05-18	726	740	726	740	3,000	740
1998-05-15	756	756	716	716	7,000	716
1998-05-13	735	735	735	735	2,000	735
1998-05-12	730	730	730	730	1,000	730
1998-05-11	725	736	725	727	3,000	727
1998-05-08	744	744	716	716	2,000	716
1998-05-07	730	739	730	739	4,000	739
1998-05-06	780	780	735	759	8,000	759
1998-05-01	766	766	766	766	3,000	766
1998-04-30	751	751	751	751	1,000	751
1998-04-28	771	775	769	775	5,000	775
1998-04-27	768	768	765	768	17,000	768
1998-04-22	755	755	750	750	9,000	750
1998-04-20	755	755	755	755	2,000	755
1998-04-17	740	740	740	740	1,000	740
1998-04-16	747	749	746	749	3,000	749
1998-04-13	726	726	726	726	1,000	726
1998-04-09	726	726	726	726	2,000	726
1998-04-08	720	727	720	727	2,000	727
1998-04-07	723	723	723	723	1,000	723
1998-04-03	749	752	721	721	7,000	721
1998-04-02	751	751	749	749	3,000	749
1998-03-31	789	789	789	789	1,000	789
1998-03-30	800	800	800	800	1,000	800
1998-03-26	815	815	815	815	4,000	815
1998-03-25	812	822	812	822	11,000	822
1998-03-24	797	812	797	812	5,000	812
1998-03-23	813	813	813	813	1,000	813
1998-03-20	791	800	791	800	5,000	800
1998-03-19	800	809	800	809	2,000	809
1998-03-18	850	853	835	835	4,000	835
1998-03-17	830	850	830	850	5,000	850
1998-03-16	830	830	820	820	2,000	820
1998-03-13	799	805	799	805	25,000	805
1998-03-11	805	820	805	820	3,000	820
1998-03-10	808	808	808	808	1,000	808
1998-03-06	769	775	769	775	5,000	775
1998-03-05	768	770	768	770	5,000	770
1998-03-04	775	775	775	775	1,000	775
1998-03-03	757	790	757	790	2,000	790
1998-03-02	739	743	739	743	12,000	743
1998-02-27	728	728	728	728	1,000	728
1998-02-26	739	744	735	735	16,000	735
1998-02-25	700	700	700	700	1,000	700
1998-02-24	738	738	738	738	2,000	738
1998-02-23	743	743	743	743	1,000	743
1998-02-20	779	779	759	759	13,000	759
1998-02-19	755	755	738	738	3,000	738
1998-02-18	800	800	800	800	1,000	800
1998-02-17	795	795	795	795	1,000	795
1998-02-16	816	816	816	816	2,000	816
1998-02-13	829	829	816	816	4,000	816
1998-02-12	799	829	799	829	5,000	829
1998-02-10	790	790	790	790	1,000	790
1998-02-09	787	795	787	795	6,000	795
1998-02-05	770	770	770	770	1,000	770
1998-02-04	805	805	779	779	3,000	779
1998-02-03	795	800	795	800	14,000	800
1998-02-02	795	795	785	785	5,000	785
1998-01-30	812	812	795	795	8,000	795
1998-01-29	801	806	801	801	3,000	801
1998-01-28	816	845	816	845	2,000	845
1998-01-27	799	799	796	799	18,000	799
1998-01-26	695	735	695	735	4,000	735
1998-01-22	700	700	692	692	6,000	692
1998-01-21	655	695	655	695	13,000	695
1998-01-20	677	678	669	669	6,000	669
1998-01-19	620	645	620	641	8,000	641
1998-01-16	615	616	614	614	9,000	614
1998-01-14	601	601	601	601	1,000	601
1998-01-13	592	592	592	592	3,000	592
1998-01-12	595	595	595	595	1,000	595
1998-01-09	600	600	600	600	2,000	600
1998-01-08	624	628	620	623	9,000	623
1998-01-07	630	640	630	639	3,000	639
1998-01-06	630	630	625	625	2,000	625
1998-01-05	654	654	635	635	3,000	635

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