1911 住友林業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 753 | 798 | 753 | 798 | 22,000 | 798 |
| 2000-12-28 | 730 | 756 | 730 | 753 | 35,000 | 753 |
| 2000-12-27 | 698 | 720 | 690 | 720 | 7,000 | 720 |
| 2000-12-26 | 720 | 741 | 699 | 709 | 65,000 | 709 |
| 2000-12-25 | 664 | 700 | 664 | 700 | 15,000 | 700 |
| 2000-12-22 | 678 | 678 | 665 | 674 | 11,000 | 674 |
| 2000-12-21 | 672 | 675 | 670 | 673 | 16,000 | 673 |
| 2000-12-20 | 695 | 695 | 677 | 678 | 8,000 | 678 |
| 2000-12-19 | 681 | 686 | 681 | 686 | 9,000 | 686 |
| 2000-12-18 | 665 | 670 | 665 | 670 | 6,000 | 670 |
| 2000-12-15 | 670 | 671 | 661 | 661 | 13,000 | 661 |
| 2000-12-14 | 660 | 660 | 659 | 660 | 15,000 | 660 |
| 2000-12-13 | 660 | 660 | 655 | 660 | 13,000 | 660 |
| 2000-12-12 | 671 | 671 | 655 | 655 | 18,000 | 655 |
| 2000-12-11 | 676 | 676 | 670 | 670 | 14,000 | 670 |
| 2000-12-08 | 645 | 670 | 645 | 670 | 104,000 | 670 |
| 2000-12-07 | 655 | 664 | 650 | 655 | 6,000 | 655 |
| 2000-12-06 | 653 | 655 | 650 | 655 | 19,000 | 655 |
| 2000-12-05 | 670 | 670 | 663 | 663 | 5,000 | 663 |
| 2000-12-04 | 695 | 710 | 684 | 684 | 6,000 | 684 |
| 2000-12-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-11-30 | 683 | 683 | 680 | 680 | 3,000 | 680 |
| 2000-11-29 | 681 | 683 | 680 | 682 | 6,000 | 682 |
| 2000-11-28 | 695 | 695 | 690 | 690 | 12,000 | 690 |
| 2000-11-27 | 680 | 688 | 680 | 687 | 14,000 | 687 |
| 2000-11-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2000-11-22 | 650 | 650 | 635 | 635 | 23,000 | 635 |
| 2000-11-21 | 673 | 674 | 655 | 655 | 12,000 | 655 |
| 2000-11-20 | 674 | 674 | 664 | 665 | 5,000 | 665 |
| 2000-11-17 | 672 | 672 | 658 | 658 | 7,000 | 658 |
| 2000-11-16 | 670 | 670 | 661 | 661 | 7,000 | 661 |
| 2000-11-15 | 682 | 682 | 670 | 670 | 5,000 | 670 |
| 2000-11-13 | 665 | 666 | 661 | 661 | 7,000 | 661 |
| 2000-11-10 | 674 | 674 | 666 | 666 | 3,000 | 666 |
| 2000-11-09 | 690 | 690 | 675 | 675 | 9,000 | 675 |
| 2000-11-08 | 709 | 710 | 693 | 693 | 10,000 | 693 |
| 2000-11-07 | 701 | 720 | 700 | 711 | 11,000 | 711 |
| 2000-11-06 | 680 | 701 | 680 | 701 | 3,000 | 701 |
| 2000-11-02 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 2000-11-01 | 679 | 700 | 679 | 700 | 4,000 | 700 |
| 2000-10-31 | 686 | 686 | 679 | 679 | 3,000 | 679 |
| 2000-10-30 | 691 | 701 | 691 | 701 | 5,000 | 701 |
| 2000-10-27 | 690 | 690 | 680 | 690 | 4,000 | 690 |
| 2000-10-26 | 690 | 702 | 680 | 680 | 18,000 | 680 |
| 2000-10-25 | 683 | 683 | 680 | 680 | 7,000 | 680 |
| 2000-10-24 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2000-10-23 | 691 | 692 | 679 | 679 | 10,000 | 679 |
| 2000-10-20 | 710 | 710 | 692 | 692 | 29,000 | 692 |
| 2000-10-19 | 740 | 740 | 700 | 700 | 6,000 | 700 |
| 2000-10-16 | 735 | 753 | 735 | 750 | 6,000 | 750 |
| 2000-10-13 | 749 | 749 | 725 | 735 | 15,000 | 735 |
| 2000-10-12 | 760 | 760 | 759 | 759 | 5,000 | 759 |
| 2000-10-11 | 755 | 755 | 755 | 755 | 6,000 | 755 |
| 2000-10-10 | 787 | 787 | 759 | 765 | 7,000 | 765 |
| 2000-10-06 | 770 | 787 | 769 | 787 | 38,000 | 787 |
| 2000-10-05 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2000-10-04 | 768 | 768 | 742 | 742 | 3,000 | 742 |
| 2000-10-03 | 752 | 770 | 752 | 770 | 7,000 | 770 |
| 2000-09-29 | 770 | 771 | 770 | 770 | 9,000 | 770 |
| 2000-09-28 | 737 | 750 | 737 | 749 | 10,000 | 749 |
| 2000-09-27 | 750 | 750 | 747 | 747 | 12,000 | 747 |
| 2000-09-26 | 745 | 751 | 739 | 750 | 18,000 | 750 |
| 2000-09-25 | 760 | 769 | 760 | 769 | 10,000 | 769 |
| 2000-09-21 | 780 | 789 | 769 | 780 | 21,000 | 780 |
| 2000-09-20 | 769 | 780 | 768 | 780 | 43,000 | 780 |
| 2000-09-19 | 752 | 769 | 751 | 769 | 16,000 | 769 |
| 2000-09-18 | 770 | 770 | 769 | 769 | 5,000 | 769 |
| 2000-09-14 | 757 | 770 | 757 | 761 | 16,000 | 761 |
| 2000-09-13 | 747 | 767 | 747 | 756 | 9,000 | 756 |
| 2000-09-12 | 770 | 770 | 745 | 747 | 40,000 | 747 |
| 2000-09-11 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 2000-09-08 | 751 | 782 | 751 | 780 | 157,000 | 780 |
| 2000-09-07 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2000-09-06 | 790 | 790 | 770 | 770 | 11,000 | 770 |
| 2000-09-05 | 778 | 780 | 778 | 780 | 49,000 | 780 |
| 2000-09-04 | 780 | 784 | 780 | 780 | 14,000 | 780 |
| 2000-09-01 | 790 | 791 | 780 | 780 | 12,000 | 780 |
| 2000-08-31 | 800 | 800 | 792 | 798 | 9,000 | 798 |
| 2000-08-30 | 829 | 829 | 820 | 820 | 2,000 | 820 |
| 2000-08-29 | 840 | 840 | 830 | 830 | 7,000 | 830 |
| 2000-08-28 | 850 | 853 | 839 | 840 | 31,000 | 840 |
| 2000-08-25 | 831 | 844 | 831 | 840 | 16,000 | 840 |
| 2000-08-24 | 840 | 845 | 831 | 841 | 25,000 | 841 |
| 2000-08-23 | 820 | 850 | 820 | 850 | 36,000 | 850 |
| 2000-08-22 | 801 | 815 | 798 | 815 | 7,000 | 815 |
| 2000-08-21 | 790 | 810 | 790 | 800 | 15,000 | 800 |
| 2000-08-18 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 2000-08-17 | 815 | 815 | 809 | 809 | 5,000 | 809 |
| 2000-08-16 | 820 | 820 | 815 | 815 | 7,000 | 815 |
| 2000-08-15 | 830 | 830 | 815 | 815 | 499,000 | 815 |
| 2000-08-14 | 810 | 822 | 810 | 820 | 9,000 | 820 |
| 2000-08-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2000-08-10 | 800 | 810 | 800 | 810 | 11,000 | 810 |
| 2000-08-09 | 820 | 820 | 795 | 810 | 11,000 | 810 |
| 2000-08-08 | 822 | 822 | 791 | 810 | 11,000 | 810 |
| 2000-08-07 | 839 | 840 | 812 | 812 | 6,000 | 812 |
| 2000-08-04 | 805 | 839 | 800 | 839 | 19,000 | 839 |
| 2000-08-03 | 807 | 811 | 800 | 811 | 10,000 | 811 |
| 2000-08-02 | 818 | 824 | 817 | 817 | 15,000 | 817 |
| 2000-08-01 | 823 | 830 | 820 | 830 | 16,000 | 830 |
| 2000-07-31 | 830 | 830 | 810 | 813 | 14,000 | 813 |
| 2000-07-28 | 838 | 840 | 831 | 831 | 26,000 | 831 |
| 2000-07-27 | 815 | 839 | 815 | 820 | 22,000 | 820 |
| 2000-07-26 | 815 | 839 | 815 | 815 | 13,000 | 815 |
| 2000-07-25 | 789 | 805 | 782 | 805 | 20,000 | 805 |
| 2000-07-24 | 812 | 812 | 779 | 793 | 27,000 | 793 |
| 2000-07-21 | 850 | 850 | 842 | 842 | 17,000 | 842 |
| 2000-07-19 | 838 | 840 | 830 | 838 | 14,000 | 838 |
| 2000-07-18 | 850 | 850 | 835 | 835 | 33,000 | 835 |
| 2000-07-17 | 840 | 855 | 839 | 846 | 27,000 | 846 |
| 2000-07-14 | 845 | 845 | 819 | 819 | 42,000 | 819 |
| 2000-07-13 | 850 | 855 | 836 | 836 | 53,000 | 836 |
| 2000-07-12 | 844 | 856 | 837 | 848 | 63,000 | 848 |
| 2000-07-11 | 840 | 845 | 830 | 840 | 34,000 | 840 |
| 2000-07-10 | 809 | 844 | 809 | 844 | 95,000 | 844 |
| 2000-07-07 | 764 | 820 | 764 | 819 | 76,000 | 819 |
| 2000-07-06 | 755 | 760 | 748 | 757 | 51,000 | 757 |
| 2000-07-05 | 759 | 760 | 752 | 760 | 28,000 | 760 |
| 2000-07-04 | 760 | 763 | 755 | 760 | 28,000 | 760 |
| 2000-07-03 | 731 | 743 | 730 | 736 | 33,000 | 736 |
| 2000-06-30 | 715 | 715 | 703 | 705 | 29,000 | 705 |
| 2000-06-29 | 735 | 735 | 706 | 715 | 27,000 | 715 |
| 2000-06-28 | 738 | 742 | 730 | 735 | 28,000 | 735 |
| 2000-06-27 | 726 | 739 | 726 | 739 | 19,000 | 739 |
| 2000-06-26 | 730 | 740 | 725 | 725 | 56,000 | 725 |
| 2000-06-23 | 720 | 731 | 720 | 720 | 31,000 | 720 |
| 2000-06-22 | 715 | 749 | 715 | 720 | 80,000 | 720 |
| 2000-06-21 | 720 | 720 | 715 | 720 | 26,000 | 720 |
| 2000-06-20 | 708 | 720 | 708 | 720 | 68,000 | 720 |
| 2000-06-19 | 700 | 706 | 697 | 706 | 28,000 | 706 |
| 2000-06-16 | 710 | 710 | 703 | 705 | 58,000 | 705 |
| 2000-06-15 | 679 | 715 | 679 | 700 | 145,000 | 700 |
| 2000-06-14 | 688 | 691 | 680 | 684 | 61,000 | 684 |
| 2000-06-13 | 661 | 670 | 655 | 661 | 60,000 | 661 |
| 2000-06-12 | 645 | 658 | 641 | 658 | 74,000 | 658 |
| 2000-06-09 | 636 | 636 | 630 | 635 | 126,000 | 635 |
| 2000-06-08 | 645 | 645 | 635 | 635 | 55,000 | 635 |
| 2000-06-07 | 650 | 650 | 637 | 644 | 61,000 | 644 |
| 2000-06-06 | 670 | 670 | 650 | 650 | 46,000 | 650 |
| 2000-06-05 | 665 | 681 | 664 | 665 | 55,000 | 665 |
| 2000-06-02 | 669 | 669 | 650 | 656 | 15,000 | 656 |
| 2000-06-01 | 671 | 671 | 651 | 665 | 9,000 | 665 |
| 2000-05-31 | 698 | 700 | 670 | 670 | 18,000 | 670 |
| 2000-05-30 | 695 | 700 | 692 | 692 | 17,000 | 692 |
| 2000-05-29 | 720 | 720 | 700 | 700 | 23,000 | 700 |
| 2000-05-26 | 714 | 729 | 710 | 710 | 42,000 | 710 |
| 2000-05-25 | 700 | 715 | 691 | 715 | 32,000 | 715 |
| 2000-05-24 | 695 | 715 | 690 | 715 | 129,000 | 715 |
| 2000-05-23 | 651 | 690 | 651 | 690 | 86,000 | 690 |
| 2000-05-22 | 632 | 650 | 620 | 641 | 59,000 | 641 |
| 2000-05-19 | 648 | 648 | 620 | 622 | 34,000 | 622 |
| 2000-05-18 | 650 | 650 | 625 | 638 | 25,000 | 638 |
| 2000-05-17 | 644 | 644 | 635 | 641 | 27,000 | 641 |
| 2000-05-16 | 639 | 644 | 638 | 643 | 20,000 | 643 |
| 2000-05-15 | 615 | 640 | 615 | 621 | 60,000 | 621 |
| 2000-05-12 | 612 | 620 | 612 | 615 | 16,000 | 615 |
| 2000-05-11 | 614 | 615 | 610 | 610 | 16,000 | 610 |
| 2000-05-10 | 614 | 615 | 613 | 614 | 54,000 | 614 |
| 2000-05-09 | 621 | 621 | 610 | 615 | 80,000 | 615 |
| 2000-05-08 | 620 | 630 | 620 | 620 | 87,000 | 620 |
| 2000-05-02 | 616 | 625 | 615 | 625 | 54,000 | 625 |
| 2000-05-01 | 615 | 616 | 605 | 606 | 54,000 | 606 |
| 2000-04-28 | 648 | 648 | 618 | 619 | 19,000 | 619 |
| 2000-04-27 | 630 | 630 | 620 | 620 | 9,000 | 620 |
| 2000-04-26 | 659 | 659 | 626 | 626 | 25,000 | 626 |
| 2000-04-25 | 645 | 655 | 635 | 635 | 14,000 | 635 |
| 2000-04-24 | 650 | 660 | 645 | 645 | 9,000 | 645 |
| 2000-04-21 | 660 | 660 | 651 | 651 | 13,000 | 651 |
| 2000-04-20 | 663 | 670 | 650 | 670 | 14,000 | 670 |
| 2000-04-19 | 670 | 670 | 646 | 646 | 12,000 | 646 |
| 2000-04-18 | 657 | 675 | 657 | 670 | 13,000 | 670 |
| 2000-04-17 | 665 | 670 | 645 | 656 | 19,000 | 656 |
| 2000-04-14 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2000-04-13 | 658 | 670 | 658 | 670 | 15,000 | 670 |
| 2000-04-12 | 640 | 645 | 620 | 634 | 35,000 | 634 |
| 2000-04-11 | 644 | 651 | 640 | 640 | 29,000 | 640 |
| 2000-04-10 | 645 | 650 | 640 | 642 | 22,000 | 642 |
| 2000-04-07 | 685 | 690 | 670 | 670 | 22,000 | 670 |
| 2000-04-06 | 681 | 700 | 681 | 685 | 5,000 | 685 |
| 2000-04-05 | 690 | 691 | 680 | 680 | 13,000 | 680 |
| 2000-04-04 | 700 | 700 | 700 | 700 | 16,000 | 700 |
| 2000-04-03 | 641 | 690 | 641 | 690 | 8,000 | 690 |
| 2000-03-31 | 650 | 680 | 650 | 651 | 6,000 | 651 |
| 2000-03-30 | 700 | 700 | 670 | 670 | 11,000 | 670 |
| 2000-03-29 | 670 | 690 | 670 | 690 | 6,000 | 690 |
| 2000-03-28 | 671 | 680 | 660 | 680 | 33,000 | 680 |
| 2000-03-27 | 669 | 676 | 636 | 663 | 28,000 | 663 |
| 2000-03-24 | 620 | 632 | 618 | 619 | 12,000 | 619 |
| 2000-03-23 | 616 | 620 | 605 | 610 | 18,000 | 610 |
| 2000-03-22 | 620 | 620 | 605 | 610 | 29,000 | 610 |
| 2000-03-21 | 631 | 631 | 620 | 620 | 17,000 | 620 |
| 2000-03-17 | 650 | 650 | 620 | 620 | 11,000 | 620 |
| 2000-03-16 | 604 | 610 | 599 | 610 | 24,000 | 610 |
| 2000-03-15 | 612 | 613 | 600 | 600 | 65,000 | 600 |
| 2000-03-14 | 630 | 631 | 611 | 612 | 38,000 | 612 |
| 2000-03-13 | 630 | 640 | 625 | 635 | 23,000 | 635 |
| 2000-03-10 | 628 | 630 | 622 | 630 | 245,000 | 630 |
| 2000-03-09 | 630 | 640 | 630 | 635 | 8,000 | 635 |
| 2000-03-08 | 641 | 646 | 630 | 630 | 19,000 | 630 |
| 2000-03-07 | 640 | 670 | 640 | 660 | 9,000 | 660 |
| 2000-03-06 | 620 | 640 | 620 | 640 | 6,000 | 640 |
| 2000-03-03 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 2000-03-02 | 625 | 630 | 610 | 611 | 17,000 | 611 |
| 2000-03-01 | 650 | 650 | 625 | 625 | 15,000 | 625 |
| 2000-02-29 | 674 | 680 | 650 | 650 | 23,000 | 650 |
| 2000-02-28 | 658 | 660 | 658 | 660 | 16,000 | 660 |
| 2000-02-25 | 635 | 675 | 635 | 675 | 9,000 | 675 |
| 2000-02-24 | 630 | 650 | 630 | 645 | 11,000 | 645 |
| 2000-02-23 | 628 | 628 | 620 | 620 | 8,000 | 620 |
| 2000-02-22 | 660 | 660 | 628 | 628 | 8,000 | 628 |
| 2000-02-21 | 650 | 650 | 630 | 640 | 8,000 | 640 |
| 2000-02-18 | 660 | 660 | 660 | 660 | 16,000 | 660 |
| 2000-02-17 | 640 | 640 | 631 | 640 | 13,000 | 640 |
| 2000-02-16 | 638 | 640 | 600 | 640 | 27,000 | 640 |
| 2000-02-15 | 695 | 695 | 638 | 638 | 20,000 | 638 |
| 2000-02-14 | 691 | 699 | 685 | 685 | 16,000 | 685 |
| 2000-02-10 | 695 | 700 | 690 | 690 | 7,000 | 690 |
| 2000-02-09 | 709 | 709 | 700 | 700 | 11,000 | 700 |
| 2000-02-08 | 706 | 711 | 700 | 700 | 29,000 | 700 |
| 2000-02-07 | 705 | 706 | 705 | 706 | 12,000 | 706 |
| 2000-02-04 | 719 | 719 | 705 | 705 | 5,000 | 705 |
| 2000-02-03 | 711 | 730 | 711 | 719 | 7,000 | 719 |
| 2000-02-02 | 730 | 730 | 710 | 710 | 6,000 | 710 |
| 2000-02-01 | 723 | 723 | 710 | 710 | 9,000 | 710 |
| 2000-01-31 | 720 | 724 | 720 | 723 | 4,000 | 723 |
| 2000-01-28 | 745 | 745 | 720 | 720 | 35,000 | 720 |
| 2000-01-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2000-01-26 | 756 | 756 | 756 | 756 | 10,000 | 756 |
| 2000-01-25 | 720 | 725 | 720 | 721 | 10,000 | 721 |
| 2000-01-24 | 739 | 739 | 729 | 729 | 2,000 | 729 |
| 2000-01-20 | 750 | 750 | 736 | 736 | 8,000 | 736 |
| 2000-01-19 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2000-01-18 | 756 | 756 | 740 | 740 | 13,000 | 740 |
| 2000-01-17 | 741 | 760 | 740 | 740 | 6,000 | 740 |
| 2000-01-14 | 741 | 750 | 735 | 740 | 8,000 | 740 |
| 2000-01-13 | 745 | 745 | 735 | 745 | 5,000 | 745 |
| 2000-01-12 | 735 | 735 | 725 | 725 | 6,000 | 725 |
| 2000-01-11 | 740 | 740 | 730 | 735 | 6,000 | 735 |
| 2000-01-07 | 720 | 730 | 720 | 730 | 12,000 | 730 |
| 2000-01-06 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2000-01-05 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 2000-01-04 | 755 | 765 | 755 | 765 | 3,000 | 765 |
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
