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
1999-12-307457457457451,000745
1999-12-2976076072572510,000725
1999-12-2875576575576011,000760
1999-12-2772279172274556,000745
1999-12-247267267127128,000712
1999-12-227597597497492,000749
1999-12-2174176073176012,000760
1999-12-2076576572574016,000740
1999-12-177407407257259,000725
1999-12-167707707607604,000760
1999-12-1575077074976034,000760
1999-12-147307407307403,000740
1999-12-1374074071171116,000711
1999-12-10705718705710194,000710
1999-12-097167257167253,000725
1999-12-087107307107303,000730
1999-12-077107407107405,000740
1999-12-067117307117309,000730
1999-12-037297297207203,000720
1999-12-0276076572872814,000728
1999-12-017307307307301,000730
1999-11-307427427207306,000730
1999-11-297327427327427,000742
1999-11-2673274273274220,000742
1999-11-257327327227223,000722
1999-11-247697697507503,000750
1999-11-2277778477077021,000770
1999-11-197807807777775,000777
1999-11-1874077574076516,000765
1999-11-177277307277302,000730
1999-11-1573073072072022,000720
1999-11-1272272271272018,000720
1999-11-117407407257328,000732
1999-11-107307407307328,000732
1999-11-097027407027408,000740
1999-11-0872072070170115,000701
1999-11-056827016827018,000701
1999-11-0470970968068047,000680
1999-11-0273073071071035,000710
1999-11-0173573572572611,000726
1999-10-2973974071571518,000715
1999-10-2873974573073917,000739
1999-10-2772072571672511,000725
1999-10-2671572071572030,000720
1999-10-2572072971571514,000715
1999-10-227407407407402,000740
1999-10-217457457307305,000730
1999-10-2076076075075011,000750
1999-10-197207507207504,000750
1999-10-187677677157159,000715
1999-10-157617677617678,000767
1999-10-1476176175075012,000750
1999-10-137657657657651,000765
1999-10-127817817707707,000770
1999-10-088008008008002,000800
1999-10-0778180077080010,000800
1999-10-067817907817835,000783
1999-10-057917927917914,000791
1999-10-047998007908004,000800
1999-10-017797797797797,000779
1999-09-307517807517803,000780
1999-09-2977177675075033,000750
1999-09-287807807707704,000770
1999-09-277957957907907,000790
1999-09-2478380077077015,000770
1999-09-228108107907905,000790
1999-09-218108108108106,000810
1999-09-2083083080081010,000810
1999-09-1781582081582014,000820
1999-09-1680580580480516,000805
1999-09-148038108038059,000805
1999-09-137908057908036,000803
1999-09-10810818790790139,000790
1999-09-0981081079079010,000790
1999-09-088018118018116,000811
1999-09-0780180580080020,000800
1999-09-0681081280281014,000810
1999-09-038008208008118,000811
1999-09-0282082581081025,000810
1999-09-0184084083083024,000830
1999-08-3185085083083021,000830
1999-08-3087087085085013,000850
1999-08-2785087085086015,000860
1999-08-2685085084084015,000840
1999-08-258498498308304,000830
1999-08-248608608508503,000850
1999-08-238748748498505,000850
1999-08-208558998558997,000899
1999-08-198408458308459,000845
1999-08-1885885884084012,000840
1999-08-178208708208709,000870
1999-08-1682182580981025,000810
1999-08-128268268158153,000815
1999-08-118258258258251,000825
1999-08-108448448448441,000844
1999-08-098508698508504,000850
1999-08-068528628528606,000860
1999-08-058438478438459,000845
1999-08-0485685684784725,000847
1999-08-028478478478471,000847
1999-07-308478478468465,000846
1999-07-298558558458458,000845
1999-07-2888088085585510,000855
1999-07-2788088087087014,000870
1999-07-2688588588088014,000880
1999-07-239059058958953,000895
1999-07-228978988958955,000895
1999-07-2189489788589713,000897
1999-07-1988691588691021,000910
1999-07-1690591088188145,000881
1999-07-1593193191191111,000911
1999-07-1491592090090030,000900
1999-07-1391591991591517,000915
1999-07-1292093092092118,000921
1999-07-0993093092092032,000920
1999-07-0894094093093032,000930
1999-07-0796696694094016,000940
1999-07-0698098096596515,000965
1999-07-0597598594595049,000950
1999-07-0297097092893524,000935
1999-07-0196098096096020,000960
1999-06-301,0001,00098098018,000980
1999-06-291,0201,02099099011,000990
1999-06-281,0291,0501,0041,00483,0001,004
1999-06-259751,0009759998,000999
1999-06-241,0001,00097097525,000975
1999-06-239591,0009591,00011,0001,000
1999-06-2296097396096323,000963
1999-06-219309509309506,000950
1999-06-1896096093093014,000930
1999-06-179419419409403,000940
1999-06-169409409409402,000940
1999-06-149409509409505,000950
1999-06-11940950940950176,000950
1999-06-109469609469602,000960
1999-06-099509509409402,000940
1999-06-089619619619613,000961
1999-06-079509709509608,000960
1999-06-049709709609604,000960
1999-06-039951,0109951,0108,0001,010
1999-06-021,0111,0311,0101,02212,0001,022
1999-06-019991,0109801,01017,0001,010
1999-05-3197599997099932,000999
1999-05-2794096094094559,000945
1999-05-2692092090690614,000906
1999-05-259199209199205,000920
1999-05-248989198989196,000919
1999-05-218988988988983,000898
1999-05-2090590589889812,000898
1999-05-1993093090590517,000905
1999-05-1893093092093012,000930
1999-05-179329329109103,000910
1999-05-149059159059059,000905
1999-05-139309309109158,000915
1999-05-129289319289316,000931
1999-05-1194194992992913,000929
1999-05-1094094593394014,000940
1999-05-0791193091093010,000930
1999-05-0689289289189117,000891
1999-04-308959108908909,000890
1999-04-2890090087688012,000880
1999-04-278958958908904,000890
1999-04-2687588587587513,000875
1999-04-238848848848842,000884
1999-04-2289089085186019,000860
1999-04-219019018908904,000890
1999-04-209169168918917,000891
1999-04-199039189039105,000910
1999-04-1689090089089012,000890
1999-04-158808908708907,000890
1999-04-1489990087087013,000870
1999-04-1392292390090011,000900
1999-04-129609609229414,000941
1999-04-0994497393996023,000960
1999-04-0889091989091931,000919
1999-04-0787189987189913,000899
1999-04-0687087086087019,000870
1999-04-0584387584387014,000870
1999-04-0283084082983115,000831
1999-04-018158308108109,000810
1999-03-318108208108157,000815
1999-03-307957957957951,000795
1999-03-297917957917953,000795
1999-03-267958007817816,000781
1999-03-2580581879079021,000790
1999-03-247987987957952,000795
1999-03-2381681679579834,000798
1999-03-198188187998056,000805
1999-03-1880182980081312,000813
1999-03-178188208138207,000820
1999-03-1679780079780010,000800
1999-03-1580581079579527,000795
1999-03-1283583581081059,000810
1999-03-1180081578981514,000815
1999-03-1078078577778224,000782
1999-03-09771789771780178,000780
1999-03-0878079076577032,000770
1999-03-057657657657652,000765
1999-03-047687687687684,000768
1999-03-0377877876577012,000770
1999-03-027737737687682,000768
1999-03-018008007957952,000795
1999-02-2680381080381011,000810
1999-02-258168168118114,000811
1999-02-248258258258255,000825
1999-02-238308408308404,000840
1999-02-228258258258251,000825
1999-02-198098258098255,000825
1999-02-188158158158151,000815
1999-02-168258308248304,000830
1999-02-158358358358351,000835
1999-02-128278278278272,000827
1999-02-108368368368361,000836
1999-02-098228368208363,000836
1999-02-088218228218223,000822
1999-02-048458608458602,000860
1999-02-038418418358353,000835
1999-02-0184284284084010,000840
1999-01-288378418368404,000840
1999-01-278358358358352,000835
1999-01-2682584582584510,000845
1999-01-258288358288352,000835
1999-01-228388388388381,000838
1999-01-218408408388382,000838
1999-01-208258308258304,000830
1999-01-197957957957951,000795
1999-01-188018058018052,000805
1999-01-147707707707701,000770
1999-01-137647647507503,000750
1999-01-1275576775576489,000764
1999-01-1178379078379023,000790
1999-01-087807907807906,000790
1999-01-077667667667661,000766
1999-01-067627657527557,000755
1999-01-0579079073273212,000732
1999-01-048358357917915,000791

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