1911 住友林業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	637	637	620	621	4,000	621
2002-12-27	623	654	623	641	25,000	641
2002-12-26	586	600	585	593	27,000	593
2002-12-25	589	598	586	586	31,000	586
2002-12-24	600	601	585	594	62,000	594
2002-12-20	608	620	596	601	69,000	601
2002-12-19	590	601	580	600	68,000	600
2002-12-18	600	608	595	600	30,000	600
2002-12-17	590	608	590	608	21,000	608
2002-12-16	619	620	594	595	52,000	595
2002-12-13	611	619	611	619	233,000	619
2002-12-12	613	622	613	621	19,000	621
2002-12-11	626	633	612	612	13,000	612
2002-12-10	621	629	611	629	33,000	629
2002-12-09	640	640	598	611	52,000	611
2002-12-06	635	640	631	631	22,000	631
2002-12-05	632	645	630	645	51,000	645
2002-12-04	655	655	643	646	23,000	646
2002-12-03	659	660	655	656	19,000	656
2002-12-02	666	670	660	661	24,000	661
2002-11-29	661	676	652	676	21,000	676
2002-11-28	671	672	660	661	36,000	661
2002-11-27	660	671	660	671	40,000	671
2002-11-26	684	684	665	665	20,000	665
2002-11-25	673	687	666	687	54,000	687
2002-11-22	662	675	662	673	24,000	673
2002-11-21	675	677	667	672	20,000	672
2002-11-20	690	690	677	677	19,000	677
2002-11-19	674	675	668	675	30,000	675
2002-11-18	684	684	684	684	21,000	684
2002-11-15	683	694	683	694	6,000	694
2002-11-14	693	693	693	693	2,000	693
2002-11-13	696	696	694	694	9,000	694
2002-11-12	696	698	695	695	9,000	695
2002-11-11	698	698	695	695	22,000	695
2002-11-08	709	709	700	704	12,000	704
2002-11-07	708	710	706	709	11,000	709
2002-11-06	698	701	698	701	5,000	701
2002-11-05	700	705	700	705	10,000	705
2002-11-01	694	696	693	696	23,000	696
2002-10-31	694	694	690	690	20,000	690
2002-10-30	706	715	706	715	9,000	715
2002-10-29	707	707	701	705	16,000	705
2002-10-28	705	708	694	708	16,000	708
2002-10-25	694	706	694	706	10,000	706
2002-10-24	696	696	690	690	6,000	690
2002-10-23	700	701	696	701	10,000	701
2002-10-22	717	717	704	704	6,000	704
2002-10-21	707	709	703	703	19,000	703
2002-10-18	719	719	706	707	21,000	707
2002-10-17	701	710	701	702	17,000	702
2002-10-16	717	719	708	708	34,000	708
2002-10-15	717	717	710	717	48,000	717
2002-10-11	709	709	700	700	17,000	700
2002-10-10	707	709	706	709	6,000	709
2002-10-09	711	715	708	708	8,000	708
2002-10-08	709	727	695	721	46,000	721
2002-10-07	720	722	718	719	10,000	719
2002-10-04	727	731	727	728	20,000	728
2002-10-03	721	728	721	728	12,000	728
2002-10-02	732	734	724	728	18,000	728
2002-10-01	713	722	706	722	59,000	722
2002-09-30	716	716	709	714	23,000	714
2002-09-27	720	735	720	734	58,000	734
2002-09-26	696	710	696	710	5,000	710
2002-09-25	672	700	672	694	22,000	694
2002-09-24	729	730	666	667	34,000	667
2002-09-20	727	729	714	719	33,000	719
2002-09-19	710	722	710	717	11,000	717
2002-09-18	696	696	696	696	3,000	696
2002-09-17	700	710	699	710	12,000	710
2002-09-13	676	680	670	680	202,000	680
2002-09-12	678	678	675	678	14,000	678
2002-09-11	688	690	680	680	21,000	680
2002-09-10	695	695	690	695	8,000	695
2002-09-09	688	698	688	695	4,000	695
2002-09-06	695	697	685	685	19,000	685
2002-09-05	683	724	680	724	35,000	724
2002-09-04	682	683	678	683	35,000	683
2002-09-03	699	699	683	684	44,000	684
2002-09-02	710	710	698	699	46,000	699
2002-08-30	708	710	698	707	49,000	707
2002-08-29	701	702	693	693	40,000	693
2002-08-28	710	710	699	700	28,000	700
2002-08-27	708	710	701	707	18,000	707
2002-08-26	700	707	700	707	40,000	707
2002-08-23	707	709	702	702	16,000	702
2002-08-22	706	718	699	718	28,000	718
2002-08-21	709	712	704	706	22,000	706
2002-08-20	734	734	700	703	53,000	703
2002-08-19	717	717	703	714	23,000	714
2002-08-16	738	738	723	727	20,000	727
2002-08-15	740	740	727	731	23,000	731
2002-08-14	710	730	710	720	17,000	720
2002-08-13	705	721	705	720	7,000	720
2002-08-12	730	735	725	725	8,000	725
2002-08-09	739	740	720	740	30,000	740
2002-08-08	717	717	709	710	4,000	710
2002-08-07	717	717	717	717	1,000	717
2002-08-06	722	723	722	723	2,000	723
2002-08-02	741	750	738	740	26,000	740
2002-08-01	734	744	734	741	12,000	741
2002-07-31	727	756	727	744	17,000	744
2002-07-30	728	728	728	728	2,000	728
2002-07-29	743	750	727	727	42,000	727
2002-07-26	733	733	714	723	9,000	723
2002-07-25	740	750	740	743	9,000	743
2002-07-24	701	760	701	760	56,000	760
2002-07-23	691	700	688	700	9,000	700
2002-07-22	693	693	690	690	7,000	690
2002-07-19	703	704	694	696	7,000	696
2002-07-18	708	708	693	693	24,000	693
2002-07-17	697	701	697	698	8,000	698
2002-07-16	706	706	696	697	3,000	697
2002-07-15	750	750	729	729	9,000	729
2002-07-12	742	742	740	740	3,000	740
2002-07-11	738	747	727	727	6,000	727
2002-07-10	749	768	749	768	30,000	768
2002-07-09	697	749	697	749	29,000	749
2002-07-08	721	721	692	696	5,000	696
2002-07-05	701	720	701	720	19,000	720
2002-07-04	691	691	690	690	8,000	690
2002-07-03	693	693	693	693	1,000	693
2002-07-02	695	695	680	690	25,000	690
2002-07-01	712	722	702	722	7,000	722
2002-06-28	720	720	702	702	6,000	702
2002-06-27	701	701	691	691	7,000	691
2002-06-26	695	695	687	687	21,000	687
2002-06-25	699	699	699	699	2,000	699
2002-06-21	706	706	700	700	13,000	700
2002-06-20	721	723	702	706	18,000	706
2002-06-19	705	707	701	701	21,000	701
2002-06-18	706	715	705	715	15,000	715
2002-06-17	716	716	703	703	27,000	703
2002-06-14	730	730	716	716	339,000	716
2002-06-13	721	730	720	730	9,000	730
2002-06-12	728	728	728	728	3,000	728
2002-06-11	730	730	718	718	7,000	718
2002-06-10	740	777	740	750	80,000	750
2002-06-07	738	750	738	750	8,000	750
2002-06-06	735	742	735	742	3,000	742
2002-06-05	741	750	741	745	10,000	745
2002-06-04	742	742	742	742	2,000	742
2002-06-03	740	749	740	749	3,000	749
2002-05-31	761	775	756	766	11,000	766
2002-05-30	766	778	756	771	16,000	771
2002-05-29	760	776	760	776	29,000	776
2002-05-28	732	764	732	764	43,000	764
2002-05-27	708	730	708	730	7,000	730
2002-05-24	720	720	717	717	4,000	717
2002-05-23	702	720	702	720	12,000	720
2002-05-22	694	700	689	690	29,000	690
2002-05-21	701	701	694	701	11,000	701
2002-05-20	710	710	700	702	6,000	702
2002-05-17	697	703	695	703	13,000	703
2002-05-16	720	720	692	696	8,000	696
2002-05-15	727	727	717	717	8,000	717
2002-05-14	716	720	705	720	10,000	720
2002-05-13	691	715	691	715	13,000	715
2002-05-10	710	710	690	693	18,000	693
2002-05-09	700	720	695	710	16,000	710
2002-05-08	700	701	682	682	20,000	682
2002-05-07	699	700	690	692	24,000	692
2002-05-02	690	693	690	693	18,000	693
2002-05-01	682	693	682	693	5,000	693
2002-04-30	699	700	690	692	26,000	692
2002-04-26	687	687	679	679	11,000	679
2002-04-25	687	692	686	692	5,000	692
2002-04-24	698	700	686	687	13,000	687
2002-04-23	699	700	695	700	11,000	700
2002-04-22	694	700	688	700	25,000	700
2002-04-19	679	696	675	695	27,000	695
2002-04-18	655	660	649	649	26,000	649
2002-04-17	651	653	649	649	35,000	649
2002-04-16	660	660	650	651	26,000	651
2002-04-15	657	660	657	658	8,000	658
2002-04-12	653	660	650	650	18,000	650
2002-04-11	669	669	650	650	23,000	650
2002-04-10	669	669	664	665	51,000	665
2002-04-09	670	670	664	664	33,000	664
2002-04-08	670	674	664	664	27,000	664
2002-04-05	680	680	664	664	30,000	664
2002-04-04	683	687	682	684	35,000	684
2002-04-03	678	682	678	682	5,000	682
2002-04-02	675	683	675	683	3,000	683
2002-04-01	678	688	678	685	9,000	685
2002-03-29	696	697	683	688	30,000	688
2002-03-28	700	700	690	697	25,000	697
2002-03-27	708	710	703	705	14,000	705
2002-03-26	711	718	707	707	13,000	707
2002-03-25	740	740	713	729	10,000	729
2002-03-22	748	748	710	710	11,000	710
2002-03-20	740	750	738	750	25,000	750
2002-03-19	738	740	710	740	13,000	740
2002-03-15	719	742	719	740	29,000	740
2002-03-14	694	709	694	708	14,000	708
2002-03-13	715	716	690	704	31,000	704
2002-03-12	749	749	721	721	7,000	721
2002-03-11	716	752	715	752	18,000	752
2002-03-08	720	725	715	715	274,000	715
2002-03-07	739	750	739	750	6,000	750
2002-03-06	721	729	721	729	3,000	729
2002-03-05	736	736	721	721	8,000	721
2002-03-04	736	738	715	726	17,000	726
2002-03-01	716	736	716	736	8,000	736
2002-02-28	740	740	726	726	11,000	726
2002-02-27	730	730	709	730	43,000	730
2002-02-26	740	740	732	732	4,000	732
2002-02-25	742	743	739	743	6,000	743
2002-02-22	717	740	717	740	16,000	740
2002-02-21	700	727	700	727	6,000	727
2002-02-20	709	709	700	700	16,000	700
2002-02-19	710	711	693	699	11,000	699
2002-02-18	720	720	718	718	4,000	718
2002-02-15	728	730	720	730	12,000	730
2002-02-14	702	735	702	729	23,000	729
2002-02-13	696	726	696	711	30,000	711
2002-02-12	671	715	671	706	46,000	706
2002-02-08	646	667	646	663	131,000	663
2002-02-07	652	652	652	652	2,000	652
2002-02-06	650	650	649	649	6,000	649
2002-02-05	660	673	660	673	3,000	673
2002-02-04	642	656	642	656	2,000	656
2002-02-01	683	683	635	641	29,000	641
2002-01-31	675	690	675	683	18,000	683
2002-01-30	655	655	655	655	5,000	655
2002-01-29	675	675	675	675	1,000	675
2002-01-28	679	679	675	675	2,000	675
2002-01-25	660	669	660	660	7,000	660
2002-01-24	636	654	636	649	8,000	649
2002-01-23	653	654	630	635	14,000	635
2002-01-22	683	683	656	680	24,000	680
2002-01-21	685	685	680	682	10,000	682
2002-01-18	690	690	671	685	13,000	685
2002-01-17	681	684	671	684	6,000	684
2002-01-16	676	681	669	681	16,000	681
2002-01-15	682	685	674	674	12,000	674
2002-01-11	697	697	670	682	69,000	682
2002-01-10	700	704	689	689	24,000	689
2002-01-09	698	701	693	697	21,000	697
2002-01-08	719	720	690	690	4,000	690
2002-01-07	702	711	700	711	16,000	711
2002-01-04	690	702	690	702	4,000	702

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