1911 住友林業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1999-12-29 | 760 | 760 | 725 | 725 | 10,000 | 725 |
| 1999-12-28 | 755 | 765 | 755 | 760 | 11,000 | 760 |
| 1999-12-27 | 722 | 791 | 722 | 745 | 56,000 | 745 |
| 1999-12-24 | 726 | 726 | 712 | 712 | 8,000 | 712 |
| 1999-12-22 | 759 | 759 | 749 | 749 | 2,000 | 749 |
| 1999-12-21 | 741 | 760 | 731 | 760 | 12,000 | 760 |
| 1999-12-20 | 765 | 765 | 725 | 740 | 16,000 | 740 |
| 1999-12-17 | 740 | 740 | 725 | 725 | 9,000 | 725 |
| 1999-12-16 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1999-12-15 | 750 | 770 | 749 | 760 | 34,000 | 760 |
| 1999-12-14 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 1999-12-13 | 740 | 740 | 711 | 711 | 16,000 | 711 |
| 1999-12-10 | 705 | 718 | 705 | 710 | 194,000 | 710 |
| 1999-12-09 | 716 | 725 | 716 | 725 | 3,000 | 725 |
| 1999-12-08 | 710 | 730 | 710 | 730 | 3,000 | 730 |
| 1999-12-07 | 710 | 740 | 710 | 740 | 5,000 | 740 |
| 1999-12-06 | 711 | 730 | 711 | 730 | 9,000 | 730 |
| 1999-12-03 | 729 | 729 | 720 | 720 | 3,000 | 720 |
| 1999-12-02 | 760 | 765 | 728 | 728 | 14,000 | 728 |
| 1999-12-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-11-30 | 742 | 742 | 720 | 730 | 6,000 | 730 |
| 1999-11-29 | 732 | 742 | 732 | 742 | 7,000 | 742 |
| 1999-11-26 | 732 | 742 | 732 | 742 | 20,000 | 742 |
| 1999-11-25 | 732 | 732 | 722 | 722 | 3,000 | 722 |
| 1999-11-24 | 769 | 769 | 750 | 750 | 3,000 | 750 |
| 1999-11-22 | 777 | 784 | 770 | 770 | 21,000 | 770 |
| 1999-11-19 | 780 | 780 | 777 | 777 | 5,000 | 777 |
| 1999-11-18 | 740 | 775 | 740 | 765 | 16,000 | 765 |
| 1999-11-17 | 727 | 730 | 727 | 730 | 2,000 | 730 |
| 1999-11-15 | 730 | 730 | 720 | 720 | 22,000 | 720 |
| 1999-11-12 | 722 | 722 | 712 | 720 | 18,000 | 720 |
| 1999-11-11 | 740 | 740 | 725 | 732 | 8,000 | 732 |
| 1999-11-10 | 730 | 740 | 730 | 732 | 8,000 | 732 |
| 1999-11-09 | 702 | 740 | 702 | 740 | 8,000 | 740 |
| 1999-11-08 | 720 | 720 | 701 | 701 | 15,000 | 701 |
| 1999-11-05 | 682 | 701 | 682 | 701 | 8,000 | 701 |
| 1999-11-04 | 709 | 709 | 680 | 680 | 47,000 | 680 |
| 1999-11-02 | 730 | 730 | 710 | 710 | 35,000 | 710 |
| 1999-11-01 | 735 | 735 | 725 | 726 | 11,000 | 726 |
| 1999-10-29 | 739 | 740 | 715 | 715 | 18,000 | 715 |
| 1999-10-28 | 739 | 745 | 730 | 739 | 17,000 | 739 |
| 1999-10-27 | 720 | 725 | 716 | 725 | 11,000 | 725 |
| 1999-10-26 | 715 | 720 | 715 | 720 | 30,000 | 720 |
| 1999-10-25 | 720 | 729 | 715 | 715 | 14,000 | 715 |
| 1999-10-22 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-10-21 | 745 | 745 | 730 | 730 | 5,000 | 730 |
| 1999-10-20 | 760 | 760 | 750 | 750 | 11,000 | 750 |
| 1999-10-19 | 720 | 750 | 720 | 750 | 4,000 | 750 |
| 1999-10-18 | 767 | 767 | 715 | 715 | 9,000 | 715 |
| 1999-10-15 | 761 | 767 | 761 | 767 | 8,000 | 767 |
| 1999-10-14 | 761 | 761 | 750 | 750 | 12,000 | 750 |
| 1999-10-13 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1999-10-12 | 781 | 781 | 770 | 770 | 7,000 | 770 |
| 1999-10-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-10-07 | 781 | 800 | 770 | 800 | 10,000 | 800 |
| 1999-10-06 | 781 | 790 | 781 | 783 | 5,000 | 783 |
| 1999-10-05 | 791 | 792 | 791 | 791 | 4,000 | 791 |
| 1999-10-04 | 799 | 800 | 790 | 800 | 4,000 | 800 |
| 1999-10-01 | 779 | 779 | 779 | 779 | 7,000 | 779 |
| 1999-09-30 | 751 | 780 | 751 | 780 | 3,000 | 780 |
| 1999-09-29 | 771 | 776 | 750 | 750 | 33,000 | 750 |
| 1999-09-28 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1999-09-27 | 795 | 795 | 790 | 790 | 7,000 | 790 |
| 1999-09-24 | 783 | 800 | 770 | 770 | 15,000 | 770 |
| 1999-09-22 | 810 | 810 | 790 | 790 | 5,000 | 790 |
| 1999-09-21 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1999-09-20 | 830 | 830 | 800 | 810 | 10,000 | 810 |
| 1999-09-17 | 815 | 820 | 815 | 820 | 14,000 | 820 |
| 1999-09-16 | 805 | 805 | 804 | 805 | 16,000 | 805 |
| 1999-09-14 | 803 | 810 | 803 | 805 | 9,000 | 805 |
| 1999-09-13 | 790 | 805 | 790 | 803 | 6,000 | 803 |
| 1999-09-10 | 810 | 818 | 790 | 790 | 139,000 | 790 |
| 1999-09-09 | 810 | 810 | 790 | 790 | 10,000 | 790 |
| 1999-09-08 | 801 | 811 | 801 | 811 | 6,000 | 811 |
| 1999-09-07 | 801 | 805 | 800 | 800 | 20,000 | 800 |
| 1999-09-06 | 810 | 812 | 802 | 810 | 14,000 | 810 |
| 1999-09-03 | 800 | 820 | 800 | 811 | 8,000 | 811 |
| 1999-09-02 | 820 | 825 | 810 | 810 | 25,000 | 810 |
| 1999-09-01 | 840 | 840 | 830 | 830 | 24,000 | 830 |
| 1999-08-31 | 850 | 850 | 830 | 830 | 21,000 | 830 |
| 1999-08-30 | 870 | 870 | 850 | 850 | 13,000 | 850 |
| 1999-08-27 | 850 | 870 | 850 | 860 | 15,000 | 860 |
| 1999-08-26 | 850 | 850 | 840 | 840 | 15,000 | 840 |
| 1999-08-25 | 849 | 849 | 830 | 830 | 4,000 | 830 |
| 1999-08-24 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1999-08-23 | 874 | 874 | 849 | 850 | 5,000 | 850 |
| 1999-08-20 | 855 | 899 | 855 | 899 | 7,000 | 899 |
| 1999-08-19 | 840 | 845 | 830 | 845 | 9,000 | 845 |
| 1999-08-18 | 858 | 858 | 840 | 840 | 12,000 | 840 |
| 1999-08-17 | 820 | 870 | 820 | 870 | 9,000 | 870 |
| 1999-08-16 | 821 | 825 | 809 | 810 | 25,000 | 810 |
| 1999-08-12 | 826 | 826 | 815 | 815 | 3,000 | 815 |
| 1999-08-11 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1999-08-10 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1999-08-09 | 850 | 869 | 850 | 850 | 4,000 | 850 |
| 1999-08-06 | 852 | 862 | 852 | 860 | 6,000 | 860 |
| 1999-08-05 | 843 | 847 | 843 | 845 | 9,000 | 845 |
| 1999-08-04 | 856 | 856 | 847 | 847 | 25,000 | 847 |
| 1999-08-02 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 1999-07-30 | 847 | 847 | 846 | 846 | 5,000 | 846 |
| 1999-07-29 | 855 | 855 | 845 | 845 | 8,000 | 845 |
| 1999-07-28 | 880 | 880 | 855 | 855 | 10,000 | 855 |
| 1999-07-27 | 880 | 880 | 870 | 870 | 14,000 | 870 |
| 1999-07-26 | 885 | 885 | 880 | 880 | 14,000 | 880 |
| 1999-07-23 | 905 | 905 | 895 | 895 | 3,000 | 895 |
| 1999-07-22 | 897 | 898 | 895 | 895 | 5,000 | 895 |
| 1999-07-21 | 894 | 897 | 885 | 897 | 13,000 | 897 |
| 1999-07-19 | 886 | 915 | 886 | 910 | 21,000 | 910 |
| 1999-07-16 | 905 | 910 | 881 | 881 | 45,000 | 881 |
| 1999-07-15 | 931 | 931 | 911 | 911 | 11,000 | 911 |
| 1999-07-14 | 915 | 920 | 900 | 900 | 30,000 | 900 |
| 1999-07-13 | 915 | 919 | 915 | 915 | 17,000 | 915 |
| 1999-07-12 | 920 | 930 | 920 | 921 | 18,000 | 921 |
| 1999-07-09 | 930 | 930 | 920 | 920 | 32,000 | 920 |
| 1999-07-08 | 940 | 940 | 930 | 930 | 32,000 | 930 |
| 1999-07-07 | 966 | 966 | 940 | 940 | 16,000 | 940 |
| 1999-07-06 | 980 | 980 | 965 | 965 | 15,000 | 965 |
| 1999-07-05 | 975 | 985 | 945 | 950 | 49,000 | 950 |
| 1999-07-02 | 970 | 970 | 928 | 935 | 24,000 | 935 |
| 1999-07-01 | 960 | 980 | 960 | 960 | 20,000 | 960 |
| 1999-06-30 | 1,000 | 1,000 | 980 | 980 | 18,000 | 980 |
| 1999-06-29 | 1,020 | 1,020 | 990 | 990 | 11,000 | 990 |
| 1999-06-28 | 1,029 | 1,050 | 1,004 | 1,004 | 83,000 | 1,004 |
| 1999-06-25 | 975 | 1,000 | 975 | 999 | 8,000 | 999 |
| 1999-06-24 | 1,000 | 1,000 | 970 | 975 | 25,000 | 975 |
| 1999-06-23 | 959 | 1,000 | 959 | 1,000 | 11,000 | 1,000 |
| 1999-06-22 | 960 | 973 | 960 | 963 | 23,000 | 963 |
| 1999-06-21 | 930 | 950 | 930 | 950 | 6,000 | 950 |
| 1999-06-18 | 960 | 960 | 930 | 930 | 14,000 | 930 |
| 1999-06-17 | 941 | 941 | 940 | 940 | 3,000 | 940 |
| 1999-06-16 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1999-06-14 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 1999-06-11 | 940 | 950 | 940 | 950 | 176,000 | 950 |
| 1999-06-10 | 946 | 960 | 946 | 960 | 2,000 | 960 |
| 1999-06-09 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1999-06-08 | 961 | 961 | 961 | 961 | 3,000 | 961 |
| 1999-06-07 | 950 | 970 | 950 | 960 | 8,000 | 960 |
| 1999-06-04 | 970 | 970 | 960 | 960 | 4,000 | 960 |
| 1999-06-03 | 995 | 1,010 | 995 | 1,010 | 8,000 | 1,010 |
| 1999-06-02 | 1,011 | 1,031 | 1,010 | 1,022 | 12,000 | 1,022 |
| 1999-06-01 | 999 | 1,010 | 980 | 1,010 | 17,000 | 1,010 |
| 1999-05-31 | 975 | 999 | 970 | 999 | 32,000 | 999 |
| 1999-05-27 | 940 | 960 | 940 | 945 | 59,000 | 945 |
| 1999-05-26 | 920 | 920 | 906 | 906 | 14,000 | 906 |
| 1999-05-25 | 919 | 920 | 919 | 920 | 5,000 | 920 |
| 1999-05-24 | 898 | 919 | 898 | 919 | 6,000 | 919 |
| 1999-05-21 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 1999-05-20 | 905 | 905 | 898 | 898 | 12,000 | 898 |
| 1999-05-19 | 930 | 930 | 905 | 905 | 17,000 | 905 |
| 1999-05-18 | 930 | 930 | 920 | 930 | 12,000 | 930 |
| 1999-05-17 | 932 | 932 | 910 | 910 | 3,000 | 910 |
| 1999-05-14 | 905 | 915 | 905 | 905 | 9,000 | 905 |
| 1999-05-13 | 930 | 930 | 910 | 915 | 8,000 | 915 |
| 1999-05-12 | 928 | 931 | 928 | 931 | 6,000 | 931 |
| 1999-05-11 | 941 | 949 | 929 | 929 | 13,000 | 929 |
| 1999-05-10 | 940 | 945 | 933 | 940 | 14,000 | 940 |
| 1999-05-07 | 911 | 930 | 910 | 930 | 10,000 | 930 |
| 1999-05-06 | 892 | 892 | 891 | 891 | 17,000 | 891 |
| 1999-04-30 | 895 | 910 | 890 | 890 | 9,000 | 890 |
| 1999-04-28 | 900 | 900 | 876 | 880 | 12,000 | 880 |
| 1999-04-27 | 895 | 895 | 890 | 890 | 4,000 | 890 |
| 1999-04-26 | 875 | 885 | 875 | 875 | 13,000 | 875 |
| 1999-04-23 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 1999-04-22 | 890 | 890 | 851 | 860 | 19,000 | 860 |
| 1999-04-21 | 901 | 901 | 890 | 890 | 4,000 | 890 |
| 1999-04-20 | 916 | 916 | 891 | 891 | 7,000 | 891 |
| 1999-04-19 | 903 | 918 | 903 | 910 | 5,000 | 910 |
| 1999-04-16 | 890 | 900 | 890 | 890 | 12,000 | 890 |
| 1999-04-15 | 880 | 890 | 870 | 890 | 7,000 | 890 |
| 1999-04-14 | 899 | 900 | 870 | 870 | 13,000 | 870 |
| 1999-04-13 | 922 | 923 | 900 | 900 | 11,000 | 900 |
| 1999-04-12 | 960 | 960 | 922 | 941 | 4,000 | 941 |
| 1999-04-09 | 944 | 973 | 939 | 960 | 23,000 | 960 |
| 1999-04-08 | 890 | 919 | 890 | 919 | 31,000 | 919 |
| 1999-04-07 | 871 | 899 | 871 | 899 | 13,000 | 899 |
| 1999-04-06 | 870 | 870 | 860 | 870 | 19,000 | 870 |
| 1999-04-05 | 843 | 875 | 843 | 870 | 14,000 | 870 |
| 1999-04-02 | 830 | 840 | 829 | 831 | 15,000 | 831 |
| 1999-04-01 | 815 | 830 | 810 | 810 | 9,000 | 810 |
| 1999-03-31 | 810 | 820 | 810 | 815 | 7,000 | 815 |
| 1999-03-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-03-29 | 791 | 795 | 791 | 795 | 3,000 | 795 |
| 1999-03-26 | 795 | 800 | 781 | 781 | 6,000 | 781 |
| 1999-03-25 | 805 | 818 | 790 | 790 | 21,000 | 790 |
| 1999-03-24 | 798 | 798 | 795 | 795 | 2,000 | 795 |
| 1999-03-23 | 816 | 816 | 795 | 798 | 34,000 | 798 |
| 1999-03-19 | 818 | 818 | 799 | 805 | 6,000 | 805 |
| 1999-03-18 | 801 | 829 | 800 | 813 | 12,000 | 813 |
| 1999-03-17 | 818 | 820 | 813 | 820 | 7,000 | 820 |
| 1999-03-16 | 797 | 800 | 797 | 800 | 10,000 | 800 |
| 1999-03-15 | 805 | 810 | 795 | 795 | 27,000 | 795 |
| 1999-03-12 | 835 | 835 | 810 | 810 | 59,000 | 810 |
| 1999-03-11 | 800 | 815 | 789 | 815 | 14,000 | 815 |
| 1999-03-10 | 780 | 785 | 777 | 782 | 24,000 | 782 |
| 1999-03-09 | 771 | 789 | 771 | 780 | 178,000 | 780 |
| 1999-03-08 | 780 | 790 | 765 | 770 | 32,000 | 770 |
| 1999-03-05 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1999-03-04 | 768 | 768 | 768 | 768 | 4,000 | 768 |
| 1999-03-03 | 778 | 778 | 765 | 770 | 12,000 | 770 |
| 1999-03-02 | 773 | 773 | 768 | 768 | 2,000 | 768 |
| 1999-03-01 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 1999-02-26 | 803 | 810 | 803 | 810 | 11,000 | 810 |
| 1999-02-25 | 816 | 816 | 811 | 811 | 4,000 | 811 |
| 1999-02-24 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1999-02-23 | 830 | 840 | 830 | 840 | 4,000 | 840 |
| 1999-02-22 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1999-02-19 | 809 | 825 | 809 | 825 | 5,000 | 825 |
| 1999-02-18 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-02-16 | 825 | 830 | 824 | 830 | 4,000 | 830 |
| 1999-02-15 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1999-02-12 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 1999-02-10 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 1999-02-09 | 822 | 836 | 820 | 836 | 3,000 | 836 |
| 1999-02-08 | 821 | 822 | 821 | 822 | 3,000 | 822 |
| 1999-02-04 | 845 | 860 | 845 | 860 | 2,000 | 860 |
| 1999-02-03 | 841 | 841 | 835 | 835 | 3,000 | 835 |
| 1999-02-01 | 842 | 842 | 840 | 840 | 10,000 | 840 |
| 1999-01-28 | 837 | 841 | 836 | 840 | 4,000 | 840 |
| 1999-01-27 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1999-01-26 | 825 | 845 | 825 | 845 | 10,000 | 845 |
| 1999-01-25 | 828 | 835 | 828 | 835 | 2,000 | 835 |
| 1999-01-22 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1999-01-21 | 840 | 840 | 838 | 838 | 2,000 | 838 |
| 1999-01-20 | 825 | 830 | 825 | 830 | 4,000 | 830 |
| 1999-01-19 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-01-18 | 801 | 805 | 801 | 805 | 2,000 | 805 |
| 1999-01-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-01-13 | 764 | 764 | 750 | 750 | 3,000 | 750 |
| 1999-01-12 | 755 | 767 | 755 | 764 | 89,000 | 764 |
| 1999-01-11 | 783 | 790 | 783 | 790 | 23,000 | 790 |
| 1999-01-08 | 780 | 790 | 780 | 790 | 6,000 | 790 |
| 1999-01-07 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1999-01-06 | 762 | 765 | 752 | 755 | 7,000 | 755 |
| 1999-01-05 | 790 | 790 | 732 | 732 | 12,000 | 732 |
| 1999-01-04 | 835 | 835 | 791 | 791 | 5,000 | 791 |
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