1911 住友林業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 731 | 740 | 685 | 688 | 19,000 | 688 |
| 2001-12-27 | 701 | 701 | 684 | 701 | 8,000 | 701 |
| 2001-12-26 | 702 | 702 | 700 | 700 | 5,000 | 700 |
| 2001-12-25 | 718 | 718 | 685 | 685 | 6,000 | 685 |
| 2001-12-21 | 711 | 720 | 709 | 720 | 11,000 | 720 |
| 2001-12-20 | 704 | 714 | 704 | 710 | 8,000 | 710 |
| 2001-12-19 | 665 | 674 | 665 | 674 | 7,000 | 674 |
| 2001-12-18 | 685 | 691 | 674 | 675 | 8,000 | 675 |
| 2001-12-17 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-12-14 | 682 | 685 | 675 | 685 | 224,000 | 685 |
| 2001-12-13 | 703 | 703 | 702 | 702 | 4,000 | 702 |
| 2001-12-12 | 653 | 693 | 653 | 693 | 5,000 | 693 |
| 2001-12-11 | 713 | 713 | 703 | 703 | 3,000 | 703 |
| 2001-12-10 | 710 | 710 | 703 | 703 | 13,000 | 703 |
| 2001-12-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-12-05 | 701 | 701 | 690 | 690 | 4,000 | 690 |
| 2001-12-04 | 692 | 711 | 691 | 711 | 11,000 | 711 |
| 2001-11-30 | 723 | 737 | 723 | 737 | 25,000 | 737 |
| 2001-11-29 | 705 | 718 | 705 | 718 | 12,000 | 718 |
| 2001-11-28 | 700 | 700 | 691 | 691 | 12,000 | 691 |
| 2001-11-27 | 691 | 704 | 684 | 684 | 13,000 | 684 |
| 2001-11-26 | 689 | 717 | 689 | 706 | 13,000 | 706 |
| 2001-11-22 | 689 | 699 | 689 | 699 | 3,000 | 699 |
| 2001-11-21 | 697 | 697 | 689 | 689 | 10,000 | 689 |
| 2001-11-20 | 722 | 722 | 700 | 700 | 44,000 | 700 |
| 2001-11-19 | 701 | 702 | 701 | 702 | 3,000 | 702 |
| 2001-11-16 | 689 | 701 | 688 | 701 | 13,000 | 701 |
| 2001-11-15 | 664 | 678 | 664 | 678 | 9,000 | 678 |
| 2001-11-14 | 667 | 667 | 660 | 664 | 11,000 | 664 |
| 2001-11-13 | 660 | 660 | 642 | 642 | 9,000 | 642 |
| 2001-11-12 | 660 | 661 | 657 | 657 | 6,000 | 657 |
| 2001-11-09 | 669 | 669 | 658 | 659 | 18,000 | 659 |
| 2001-11-08 | 665 | 675 | 664 | 675 | 12,000 | 675 |
| 2001-11-07 | 678 | 678 | 660 | 662 | 28,000 | 662 |
| 2001-11-06 | 667 | 670 | 667 | 668 | 6,000 | 668 |
| 2001-11-05 | 671 | 671 | 666 | 666 | 20,000 | 666 |
| 2001-11-02 | 691 | 691 | 666 | 666 | 26,000 | 666 |
| 2001-11-01 | 684 | 688 | 671 | 671 | 24,000 | 671 |
| 2001-10-31 | 700 | 701 | 680 | 684 | 10,000 | 684 |
| 2001-10-30 | 693 | 701 | 691 | 701 | 13,000 | 701 |
| 2001-10-29 | 716 | 726 | 693 | 693 | 22,000 | 693 |
| 2001-10-26 | 750 | 750 | 726 | 726 | 14,000 | 726 |
| 2001-10-25 | 718 | 751 | 718 | 750 | 24,000 | 750 |
| 2001-10-24 | 717 | 724 | 717 | 718 | 5,000 | 718 |
| 2001-10-23 | 723 | 723 | 706 | 711 | 31,000 | 711 |
| 2001-10-22 | 725 | 725 | 713 | 713 | 5,000 | 713 |
| 2001-10-19 | 737 | 737 | 725 | 725 | 7,000 | 725 |
| 2001-10-18 | 720 | 721 | 715 | 717 | 12,000 | 717 |
| 2001-10-17 | 724 | 724 | 720 | 720 | 9,000 | 720 |
| 2001-10-16 | 739 | 739 | 724 | 724 | 2,000 | 724 |
| 2001-10-15 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2001-10-12 | 747 | 750 | 730 | 750 | 23,000 | 750 |
| 2001-10-11 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2001-10-10 | 764 | 764 | 731 | 731 | 16,000 | 731 |
| 2001-10-09 | 764 | 764 | 753 | 754 | 5,000 | 754 |
| 2001-10-05 | 781 | 790 | 770 | 774 | 4,000 | 774 |
| 2001-10-04 | 773 | 781 | 772 | 781 | 16,000 | 781 |
| 2001-10-03 | 782 | 798 | 766 | 773 | 12,000 | 773 |
| 2001-10-02 | 728 | 750 | 728 | 750 | 16,000 | 750 |
| 2001-10-01 | 708 | 727 | 708 | 727 | 6,000 | 727 |
| 2001-09-28 | 706 | 718 | 705 | 705 | 16,000 | 705 |
| 2001-09-27 | 716 | 716 | 699 | 704 | 10,000 | 704 |
| 2001-09-26 | 751 | 752 | 747 | 752 | 5,000 | 752 |
| 2001-09-25 | 776 | 776 | 740 | 740 | 16,000 | 740 |
| 2001-09-20 | 787 | 797 | 787 | 797 | 6,000 | 797 |
| 2001-09-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-18 | 791 | 791 | 771 | 771 | 8,000 | 771 |
| 2001-09-17 | 810 | 810 | 791 | 810 | 16,000 | 810 |
| 2001-09-14 | 801 | 803 | 787 | 790 | 109,000 | 790 |
| 2001-09-13 | 795 | 800 | 791 | 791 | 6,000 | 791 |
| 2001-09-12 | 787 | 805 | 782 | 805 | 45,000 | 805 |
| 2001-09-11 | 825 | 830 | 825 | 827 | 7,000 | 827 |
| 2001-09-10 | 835 | 838 | 831 | 831 | 5,000 | 831 |
| 2001-09-07 | 836 | 839 | 831 | 839 | 13,000 | 839 |
| 2001-09-06 | 838 | 842 | 836 | 836 | 99,000 | 836 |
| 2001-09-05 | 848 | 848 | 840 | 846 | 6,000 | 846 |
| 2001-09-04 | 840 | 848 | 836 | 848 | 21,000 | 848 |
| 2001-09-03 | 839 | 849 | 839 | 845 | 17,000 | 845 |
| 2001-08-31 | 850 | 850 | 839 | 839 | 26,000 | 839 |
| 2001-08-30 | 880 | 885 | 864 | 864 | 41,000 | 864 |
| 2001-08-29 | 891 | 901 | 890 | 899 | 78,000 | 899 |
| 2001-08-28 | 885 | 891 | 885 | 891 | 29,000 | 891 |
| 2001-08-27 | 880 | 885 | 880 | 884 | 23,000 | 884 |
| 2001-08-24 | 880 | 885 | 868 | 868 | 48,000 | 868 |
| 2001-08-23 | 860 | 882 | 860 | 882 | 58,000 | 882 |
| 2001-08-22 | 844 | 860 | 844 | 860 | 22,000 | 860 |
| 2001-08-21 | 852 | 855 | 843 | 849 | 19,000 | 849 |
| 2001-08-20 | 877 | 877 | 865 | 867 | 20,000 | 867 |
| 2001-08-17 | 874 | 874 | 857 | 857 | 24,000 | 857 |
| 2001-08-16 | 830 | 868 | 830 | 868 | 54,000 | 868 |
| 2001-08-15 | 830 | 830 | 829 | 829 | 19,000 | 829 |
| 2001-08-14 | 824 | 827 | 824 | 825 | 19,000 | 825 |
| 2001-08-13 | 817 | 820 | 817 | 819 | 30,000 | 819 |
| 2001-08-10 | 803 | 822 | 803 | 817 | 11,000 | 817 |
| 2001-08-09 | 815 | 818 | 813 | 813 | 34,000 | 813 |
| 2001-08-08 | 805 | 825 | 805 | 825 | 14,000 | 825 |
| 2001-08-07 | 789 | 805 | 789 | 805 | 12,000 | 805 |
| 2001-08-06 | 798 | 815 | 798 | 809 | 12,000 | 809 |
| 2001-08-03 | 829 | 829 | 798 | 798 | 6,000 | 798 |
| 2001-08-02 | 818 | 830 | 816 | 830 | 40,000 | 830 |
| 2001-08-01 | 807 | 810 | 800 | 810 | 60,000 | 810 |
| 2001-07-31 | 782 | 800 | 782 | 798 | 27,000 | 798 |
| 2001-07-30 | 788 | 788 | 768 | 774 | 9,000 | 774 |
| 2001-07-27 | 788 | 794 | 784 | 794 | 13,000 | 794 |
| 2001-07-26 | 774 | 788 | 774 | 788 | 5,000 | 788 |
| 2001-07-25 | 770 | 775 | 767 | 775 | 5,000 | 775 |
| 2001-07-24 | 778 | 788 | 778 | 787 | 7,000 | 787 |
| 2001-07-23 | 790 | 799 | 779 | 788 | 14,000 | 788 |
| 2001-07-19 | 792 | 800 | 790 | 794 | 23,000 | 794 |
| 2001-07-18 | 794 | 795 | 783 | 783 | 14,000 | 783 |
| 2001-07-17 | 781 | 786 | 781 | 784 | 9,000 | 784 |
| 2001-07-16 | 796 | 799 | 791 | 791 | 6,000 | 791 |
| 2001-07-13 | 779 | 795 | 779 | 795 | 8,000 | 795 |
| 2001-07-12 | 765 | 777 | 765 | 777 | 5,000 | 777 |
| 2001-07-11 | 770 | 773 | 760 | 766 | 22,000 | 766 |
| 2001-07-10 | 768 | 768 | 761 | 761 | 7,000 | 761 |
| 2001-07-09 | 770 | 775 | 770 | 772 | 9,000 | 772 |
| 2001-07-06 | 779 | 779 | 770 | 776 | 8,000 | 776 |
| 2001-07-05 | 787 | 790 | 785 | 785 | 12,000 | 785 |
| 2001-07-04 | 784 | 795 | 777 | 794 | 29,000 | 794 |
| 2001-07-03 | 785 | 794 | 785 | 794 | 19,000 | 794 |
| 2001-07-02 | 787 | 787 | 782 | 786 | 17,000 | 786 |
| 2001-06-29 | 783 | 783 | 779 | 783 | 6,000 | 783 |
| 2001-06-28 | 780 | 785 | 774 | 774 | 18,000 | 774 |
| 2001-06-27 | 772 | 780 | 772 | 777 | 7,000 | 777 |
| 2001-06-26 | 763 | 767 | 763 | 763 | 4,000 | 763 |
| 2001-06-25 | 769 | 770 | 759 | 763 | 6,000 | 763 |
| 2001-06-22 | 779 | 780 | 750 | 759 | 14,000 | 759 |
| 2001-06-21 | 760 | 777 | 760 | 773 | 9,000 | 773 |
| 2001-06-20 | 773 | 773 | 758 | 759 | 5,000 | 759 |
| 2001-06-19 | 733 | 738 | 733 | 733 | 5,000 | 733 |
| 2001-06-18 | 740 | 740 | 732 | 732 | 5,000 | 732 |
| 2001-06-15 | 746 | 746 | 735 | 736 | 12,000 | 736 |
| 2001-06-14 | 755 | 755 | 745 | 745 | 9,000 | 745 |
| 2001-06-13 | 754 | 756 | 741 | 756 | 13,000 | 756 |
| 2001-06-12 | 770 | 770 | 756 | 756 | 15,000 | 756 |
| 2001-06-11 | 789 | 790 | 780 | 780 | 10,000 | 780 |
| 2001-06-08 | 799 | 799 | 779 | 779 | 276,000 | 779 |
| 2001-06-07 | 785 | 785 | 754 | 760 | 13,000 | 760 |
| 2001-06-06 | 788 | 800 | 788 | 796 | 17,000 | 796 |
| 2001-06-05 | 780 | 785 | 777 | 785 | 27,000 | 785 |
| 2001-06-04 | 777 | 780 | 776 | 776 | 7,000 | 776 |
| 2001-06-01 | 767 | 780 | 767 | 770 | 9,000 | 770 |
| 2001-05-31 | 780 | 780 | 756 | 757 | 18,000 | 757 |
| 2001-05-30 | 772 | 780 | 768 | 773 | 13,000 | 773 |
| 2001-05-29 | 771 | 780 | 771 | 774 | 6,000 | 774 |
| 2001-05-28 | 775 | 791 | 770 | 788 | 38,000 | 788 |
| 2001-05-25 | 745 | 759 | 736 | 754 | 12,000 | 754 |
| 2001-05-24 | 746 | 746 | 735 | 735 | 10,000 | 735 |
| 2001-05-23 | 749 | 752 | 747 | 751 | 36,000 | 751 |
| 2001-05-22 | 762 | 762 | 742 | 747 | 59,000 | 747 |
| 2001-05-21 | 742 | 755 | 735 | 742 | 23,000 | 742 |
| 2001-05-18 | 757 | 760 | 732 | 732 | 18,000 | 732 |
| 2001-05-17 | 730 | 733 | 725 | 727 | 15,000 | 727 |
| 2001-05-16 | 742 | 742 | 716 | 719 | 33,000 | 719 |
| 2001-05-15 | 750 | 750 | 740 | 740 | 12,000 | 740 |
| 2001-05-14 | 750 | 760 | 750 | 755 | 9,000 | 755 |
| 2001-05-11 | 760 | 760 | 755 | 755 | 14,000 | 755 |
| 2001-05-10 | 778 | 778 | 770 | 770 | 5,000 | 770 |
| 2001-05-09 | 800 | 800 | 790 | 800 | 16,000 | 800 |
| 2001-05-08 | 810 | 810 | 800 | 802 | 14,000 | 802 |
| 2001-05-07 | 840 | 840 | 823 | 830 | 11,000 | 830 |
| 2001-05-02 | 830 | 840 | 823 | 840 | 65,000 | 840 |
| 2001-05-01 | 814 | 828 | 814 | 827 | 27,000 | 827 |
| 2001-04-27 | 799 | 805 | 790 | 794 | 14,000 | 794 |
| 2001-04-26 | 809 | 824 | 809 | 809 | 16,000 | 809 |
| 2001-04-25 | 804 | 810 | 802 | 802 | 28,000 | 802 |
| 2001-04-24 | 794 | 810 | 789 | 810 | 15,000 | 810 |
| 2001-04-23 | 796 | 796 | 789 | 789 | 4,000 | 789 |
| 2001-04-20 | 803 | 803 | 789 | 794 | 41,000 | 794 |
| 2001-04-19 | 775 | 793 | 775 | 793 | 20,000 | 793 |
| 2001-04-18 | 772 | 780 | 766 | 773 | 42,000 | 773 |
| 2001-04-17 | 765 | 765 | 752 | 752 | 17,000 | 752 |
| 2001-04-16 | 759 | 770 | 759 | 765 | 9,000 | 765 |
| 2001-04-13 | 750 | 760 | 750 | 757 | 10,000 | 757 |
| 2001-04-12 | 726 | 754 | 726 | 754 | 9,000 | 754 |
| 2001-04-11 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 2001-04-10 | 760 | 760 | 753 | 753 | 17,000 | 753 |
| 2001-04-09 | 760 | 767 | 749 | 760 | 21,000 | 760 |
| 2001-04-06 | 727 | 755 | 727 | 755 | 38,000 | 755 |
| 2001-04-05 | 735 | 737 | 735 | 737 | 3,000 | 737 |
| 2001-04-04 | 692 | 726 | 692 | 725 | 12,000 | 725 |
| 2001-04-03 | 691 | 711 | 685 | 702 | 6,000 | 702 |
| 2001-04-02 | 707 | 707 | 680 | 680 | 12,000 | 680 |
| 2001-03-30 | 723 | 730 | 686 | 691 | 23,000 | 691 |
| 2001-03-29 | 720 | 720 | 718 | 720 | 5,000 | 720 |
| 2001-03-28 | 722 | 722 | 715 | 715 | 7,000 | 715 |
| 2001-03-27 | 728 | 737 | 728 | 732 | 8,000 | 732 |
| 2001-03-26 | 736 | 760 | 736 | 760 | 41,000 | 760 |
| 2001-03-23 | 683 | 717 | 683 | 716 | 41,000 | 716 |
| 2001-03-22 | 691 | 691 | 679 | 679 | 22,000 | 679 |
| 2001-03-21 | 671 | 675 | 662 | 667 | 22,000 | 667 |
| 2001-03-19 | 675 | 680 | 667 | 676 | 10,000 | 676 |
| 2001-03-16 | 653 | 655 | 653 | 655 | 3,000 | 655 |
| 2001-03-15 | 628 | 635 | 617 | 627 | 19,000 | 627 |
| 2001-03-14 | 632 | 635 | 632 | 635 | 6,000 | 635 |
| 2001-03-13 | 631 | 635 | 625 | 625 | 33,000 | 625 |
| 2001-03-12 | 665 | 665 | 635 | 636 | 30,000 | 636 |
| 2001-03-09 | 670 | 670 | 659 | 665 | 170,000 | 665 |
| 2001-03-08 | 664 | 671 | 664 | 668 | 15,000 | 668 |
| 2001-03-07 | 675 | 675 | 670 | 670 | 8,000 | 670 |
| 2001-03-06 | 679 | 680 | 670 | 679 | 17,000 | 679 |
| 2001-03-05 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2001-03-02 | 680 | 680 | 674 | 674 | 5,000 | 674 |
| 2001-03-01 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2001-02-28 | 710 | 710 | 707 | 707 | 4,000 | 707 |
| 2001-02-27 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 2001-02-26 | 671 | 690 | 671 | 690 | 7,000 | 690 |
| 2001-02-23 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2001-02-21 | 688 | 688 | 666 | 667 | 5,000 | 667 |
| 2001-02-20 | 685 | 689 | 685 | 689 | 9,000 | 689 |
| 2001-02-19 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2001-02-16 | 689 | 690 | 670 | 671 | 9,000 | 671 |
| 2001-02-15 | 688 | 690 | 682 | 690 | 5,000 | 690 |
| 2001-02-14 | 678 | 678 | 678 | 678 | 13,000 | 678 |
| 2001-02-13 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2001-02-09 | 670 | 675 | 668 | 672 | 4,000 | 672 |
| 2001-02-08 | 670 | 675 | 665 | 668 | 9,000 | 668 |
| 2001-02-07 | 673 | 673 | 663 | 673 | 10,000 | 673 |
| 2001-02-06 | 687 | 687 | 673 | 673 | 9,000 | 673 |
| 2001-02-05 | 670 | 695 | 661 | 685 | 19,000 | 685 |
| 2001-02-02 | 688 | 688 | 670 | 670 | 11,000 | 670 |
| 2001-02-01 | 690 | 690 | 679 | 679 | 8,000 | 679 |
| 2001-01-31 | 687 | 687 | 679 | 687 | 6,000 | 687 |
| 2001-01-30 | 689 | 689 | 670 | 670 | 17,000 | 670 |
| 2001-01-29 | 690 | 700 | 690 | 690 | 15,000 | 690 |
| 2001-01-26 | 675 | 689 | 674 | 689 | 22,000 | 689 |
| 2001-01-25 | 675 | 680 | 671 | 680 | 7,000 | 680 |
| 2001-01-24 | 689 | 689 | 680 | 685 | 16,000 | 685 |
| 2001-01-23 | 700 | 700 | 677 | 687 | 26,000 | 687 |
| 2001-01-22 | 724 | 724 | 700 | 700 | 16,000 | 700 |
| 2001-01-19 | 774 | 774 | 744 | 745 | 9,000 | 745 |
| 2001-01-18 | 750 | 775 | 750 | 775 | 6,000 | 775 |
| 2001-01-16 | 735 | 767 | 735 | 767 | 4,000 | 767 |
| 2001-01-15 | 763 | 763 | 753 | 753 | 10,000 | 753 |
| 2001-01-12 | 746 | 756 | 734 | 735 | 5,000 | 735 |
| 2001-01-11 | 745 | 763 | 740 | 763 | 12,000 | 763 |
| 2001-01-10 | 755 | 755 | 735 | 745 | 6,000 | 745 |
| 2001-01-09 | 780 | 780 | 760 | 760 | 13,000 | 760 |
| 2001-01-05 | 759 | 795 | 759 | 785 | 23,000 | 785 |
| 2001-01-04 | 778 | 780 | 770 | 780 | 7,000 | 780 |
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
