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