1911 住友林業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 900 | 905 | 900 | 905 | 13,000 | 905 |
| 2003-12-29 | 880 | 895 | 880 | 891 | 19,000 | 891 |
| 2003-12-26 | 866 | 870 | 865 | 870 | 6,000 | 870 |
| 2003-12-25 | 869 | 884 | 869 | 876 | 10,000 | 876 |
| 2003-12-24 | 890 | 890 | 881 | 882 | 25,000 | 882 |
| 2003-12-22 | 858 | 874 | 858 | 870 | 12,000 | 870 |
| 2003-12-19 | 895 | 895 | 855 | 858 | 33,000 | 858 |
| 2003-12-18 | 876 | 886 | 876 | 885 | 10,000 | 885 |
| 2003-12-17 | 888 | 891 | 865 | 886 | 15,000 | 886 |
| 2003-12-16 | 888 | 888 | 856 | 861 | 30,000 | 861 |
| 2003-12-15 | 921 | 930 | 891 | 891 | 34,000 | 891 |
| 2003-12-12 | 896 | 896 | 885 | 889 | 227,000 | 889 |
| 2003-12-11 | 871 | 895 | 871 | 895 | 39,000 | 895 |
| 2003-12-10 | 839 | 887 | 839 | 864 | 124,000 | 864 |
| 2003-12-09 | 824 | 834 | 814 | 814 | 22,000 | 814 |
| 2003-12-08 | 841 | 841 | 808 | 818 | 56,000 | 818 |
| 2003-12-05 | 863 | 867 | 855 | 867 | 22,000 | 867 |
| 2003-12-04 | 864 | 866 | 854 | 862 | 42,000 | 862 |
| 2003-12-03 | 887 | 900 | 874 | 874 | 25,000 | 874 |
| 2003-12-02 | 875 | 883 | 874 | 874 | 20,000 | 874 |
| 2003-12-01 | 840 | 876 | 834 | 865 | 50,000 | 865 |
| 2003-11-28 | 845 | 850 | 842 | 850 | 34,000 | 850 |
| 2003-11-27 | 849 | 850 | 845 | 845 | 28,000 | 845 |
| 2003-11-26 | 860 | 860 | 849 | 850 | 20,000 | 850 |
| 2003-11-25 | 840 | 853 | 840 | 849 | 24,000 | 849 |
| 2003-11-21 | 851 | 851 | 828 | 828 | 27,000 | 828 |
| 2003-11-20 | 834 | 851 | 834 | 851 | 19,000 | 851 |
| 2003-11-19 | 823 | 829 | 823 | 823 | 24,000 | 823 |
| 2003-11-18 | 812 | 830 | 812 | 828 | 39,000 | 828 |
| 2003-11-17 | 845 | 845 | 792 | 810 | 39,000 | 810 |
| 2003-11-14 | 850 | 858 | 845 | 855 | 153,000 | 855 |
| 2003-11-13 | 850 | 853 | 838 | 843 | 57,000 | 843 |
| 2003-11-12 | 886 | 886 | 821 | 825 | 48,000 | 825 |
| 2003-11-11 | 930 | 930 | 890 | 896 | 28,000 | 896 |
| 2003-11-10 | 949 | 950 | 936 | 940 | 10,000 | 940 |
| 2003-11-07 | 931 | 948 | 931 | 944 | 57,000 | 944 |
| 2003-11-06 | 946 | 946 | 930 | 939 | 43,000 | 939 |
| 2003-11-05 | 920 | 948 | 885 | 948 | 63,000 | 948 |
| 2003-11-04 | 919 | 930 | 919 | 921 | 37,000 | 921 |
| 2003-10-31 | 893 | 912 | 893 | 901 | 31,000 | 901 |
| 2003-10-30 | 903 | 908 | 884 | 902 | 16,000 | 902 |
| 2003-10-29 | 875 | 921 | 874 | 905 | 49,000 | 905 |
| 2003-10-28 | 906 | 906 | 880 | 893 | 20,000 | 893 |
| 2003-10-27 | 868 | 910 | 868 | 898 | 59,000 | 898 |
| 2003-10-24 | 859 | 869 | 859 | 869 | 59,000 | 869 |
| 2003-10-23 | 826 | 856 | 768 | 829 | 148,000 | 829 |
| 2003-10-22 | 864 | 864 | 842 | 844 | 40,000 | 844 |
| 2003-10-21 | 899 | 899 | 854 | 854 | 13,000 | 854 |
| 2003-10-20 | 913 | 913 | 890 | 901 | 30,000 | 901 |
| 2003-10-17 | 914 | 918 | 890 | 915 | 20,000 | 915 |
| 2003-10-16 | 928 | 928 | 910 | 912 | 21,000 | 912 |
| 2003-10-15 | 923 | 931 | 921 | 930 | 65,000 | 930 |
| 2003-10-14 | 898 | 914 | 898 | 908 | 61,000 | 908 |
| 2003-10-10 | 832 | 916 | 832 | 898 | 120,000 | 898 |
| 2003-10-09 | 812 | 841 | 812 | 841 | 13,000 | 841 |
| 2003-10-08 | 838 | 838 | 805 | 819 | 29,000 | 819 |
| 2003-10-07 | 841 | 841 | 838 | 838 | 28,000 | 838 |
| 2003-10-06 | 869 | 869 | 811 | 811 | 48,000 | 811 |
| 2003-10-03 | 841 | 874 | 841 | 869 | 132,000 | 869 |
| 2003-10-02 | 830 | 832 | 820 | 831 | 60,000 | 831 |
| 2003-10-01 | 787 | 830 | 787 | 815 | 73,000 | 815 |
| 2003-09-30 | 740 | 770 | 740 | 767 | 16,000 | 767 |
| 2003-09-29 | 726 | 755 | 725 | 750 | 33,000 | 750 |
| 2003-09-26 | 763 | 763 | 730 | 730 | 27,000 | 730 |
| 2003-09-25 | 755 | 773 | 755 | 773 | 10,000 | 773 |
| 2003-09-24 | 784 | 806 | 779 | 784 | 20,000 | 784 |
| 2003-09-22 | 789 | 789 | 751 | 774 | 42,000 | 774 |
| 2003-09-19 | 795 | 811 | 790 | 811 | 38,000 | 811 |
| 2003-09-18 | 780 | 798 | 780 | 785 | 31,000 | 785 |
| 2003-09-17 | 809 | 809 | 779 | 788 | 31,000 | 788 |
| 2003-09-16 | 763 | 815 | 763 | 814 | 78,000 | 814 |
| 2003-09-12 | 750 | 758 | 749 | 751 | 340,000 | 751 |
| 2003-09-11 | 738 | 738 | 725 | 725 | 11,000 | 725 |
| 2003-09-10 | 714 | 743 | 714 | 738 | 36,000 | 738 |
| 2003-09-09 | 711 | 733 | 711 | 722 | 16,000 | 722 |
| 2003-09-08 | 734 | 734 | 713 | 714 | 7,000 | 714 |
| 2003-09-05 | 726 | 739 | 719 | 739 | 45,000 | 739 |
| 2003-09-04 | 703 | 726 | 701 | 716 | 72,000 | 716 |
| 2003-09-03 | 706 | 707 | 701 | 704 | 18,000 | 704 |
| 2003-09-02 | 691 | 701 | 690 | 701 | 34,000 | 701 |
| 2003-09-01 | 680 | 696 | 680 | 696 | 18,000 | 696 |
| 2003-08-29 | 664 | 675 | 664 | 672 | 21,000 | 672 |
| 2003-08-28 | 671 | 671 | 665 | 668 | 17,000 | 668 |
| 2003-08-27 | 676 | 676 | 663 | 664 | 13,000 | 664 |
| 2003-08-26 | 663 | 671 | 663 | 666 | 13,000 | 666 |
| 2003-08-25 | 664 | 676 | 664 | 670 | 38,000 | 670 |
| 2003-08-22 | 690 | 690 | 660 | 660 | 55,000 | 660 |
| 2003-08-21 | 697 | 700 | 688 | 700 | 21,000 | 700 |
| 2003-08-20 | 677 | 697 | 677 | 697 | 53,000 | 697 |
| 2003-08-19 | 656 | 665 | 653 | 663 | 51,000 | 663 |
| 2003-08-18 | 662 | 667 | 645 | 648 | 37,000 | 648 |
| 2003-08-15 | 680 | 680 | 668 | 668 | 19,000 | 668 |
| 2003-08-14 | 643 | 681 | 637 | 680 | 74,000 | 680 |
| 2003-08-13 | 623 | 640 | 620 | 634 | 31,000 | 634 |
| 2003-08-12 | 600 | 625 | 596 | 624 | 12,000 | 624 |
| 2003-08-11 | 617 | 617 | 603 | 603 | 13,000 | 603 |
| 2003-08-08 | 635 | 635 | 609 | 609 | 47,000 | 609 |
| 2003-08-07 | 604 | 641 | 604 | 638 | 111,000 | 638 |
| 2003-08-06 | 613 | 620 | 611 | 614 | 62,000 | 614 |
| 2003-08-05 | 587 | 613 | 587 | 612 | 83,000 | 612 |
| 2003-08-04 | 592 | 598 | 584 | 584 | 51,000 | 584 |
| 2003-08-01 | 580 | 596 | 577 | 585 | 75,000 | 585 |
| 2003-07-31 | 581 | 584 | 572 | 573 | 24,000 | 573 |
| 2003-07-30 | 577 | 581 | 575 | 575 | 21,000 | 575 |
| 2003-07-29 | 576 | 581 | 573 | 574 | 17,000 | 574 |
| 2003-07-28 | 589 | 589 | 571 | 574 | 43,000 | 574 |
| 2003-07-25 | 573 | 576 | 571 | 571 | 17,000 | 571 |
| 2003-07-24 | 578 | 588 | 572 | 588 | 19,000 | 588 |
| 2003-07-23 | 588 | 591 | 576 | 581 | 9,000 | 581 |
| 2003-07-22 | 594 | 595 | 576 | 583 | 21,000 | 583 |
| 2003-07-18 | 575 | 584 | 567 | 584 | 17,000 | 584 |
| 2003-07-17 | 576 | 576 | 565 | 565 | 26,000 | 565 |
| 2003-07-16 | 591 | 591 | 574 | 576 | 42,000 | 576 |
| 2003-07-15 | 590 | 605 | 585 | 594 | 46,000 | 594 |
| 2003-07-14 | 574 | 586 | 566 | 580 | 41,000 | 580 |
| 2003-07-11 | 575 | 582 | 565 | 572 | 58,000 | 572 |
| 2003-07-10 | 580 | 590 | 576 | 583 | 80,000 | 583 |
| 2003-07-09 | 600 | 600 | 574 | 576 | 99,000 | 576 |
| 2003-07-08 | 614 | 614 | 602 | 606 | 67,000 | 606 |
| 2003-07-07 | 624 | 627 | 610 | 611 | 55,000 | 611 |
| 2003-07-04 | 636 | 642 | 632 | 634 | 39,000 | 634 |
| 2003-07-03 | 653 | 658 | 636 | 636 | 43,000 | 636 |
| 2003-07-02 | 644 | 645 | 636 | 643 | 39,000 | 643 |
| 2003-07-01 | 620 | 636 | 620 | 634 | 33,000 | 634 |
| 2003-06-30 | 640 | 640 | 626 | 626 | 20,000 | 626 |
| 2003-06-27 | 637 | 640 | 636 | 636 | 38,000 | 636 |
| 2003-06-26 | 628 | 634 | 628 | 632 | 28,000 | 632 |
| 2003-06-25 | 624 | 626 | 621 | 621 | 30,000 | 621 |
| 2003-06-24 | 624 | 630 | 621 | 630 | 72,000 | 630 |
| 2003-06-23 | 630 | 641 | 626 | 633 | 25,000 | 633 |
| 2003-06-20 | 637 | 644 | 630 | 630 | 34,000 | 630 |
| 2003-06-19 | 615 | 627 | 612 | 612 | 48,000 | 612 |
| 2003-06-18 | 624 | 632 | 624 | 625 | 41,000 | 625 |
| 2003-06-17 | 609 | 626 | 609 | 622 | 87,000 | 622 |
| 2003-06-16 | 583 | 600 | 583 | 599 | 24,000 | 599 |
| 2003-06-13 | 593 | 593 | 571 | 571 | 283,000 | 571 |
| 2003-06-12 | 599 | 602 | 594 | 594 | 21,000 | 594 |
| 2003-06-11 | 605 | 607 | 598 | 598 | 31,000 | 598 |
| 2003-06-10 | 608 | 608 | 595 | 595 | 12,000 | 595 |
| 2003-06-09 | 595 | 611 | 592 | 608 | 78,000 | 608 |
| 2003-06-06 | 570 | 590 | 570 | 590 | 70,000 | 590 |
| 2003-06-05 | 584 | 584 | 578 | 579 | 46,000 | 579 |
| 2003-06-04 | 574 | 588 | 569 | 584 | 39,000 | 584 |
| 2003-06-03 | 573 | 599 | 569 | 597 | 46,000 | 597 |
| 2003-06-02 | 534 | 592 | 534 | 574 | 93,000 | 574 |
| 2003-05-30 | 528 | 545 | 528 | 544 | 11,000 | 544 |
| 2003-05-29 | 555 | 555 | 539 | 545 | 21,000 | 545 |
| 2003-05-28 | 547 | 560 | 547 | 555 | 35,000 | 555 |
| 2003-05-27 | 537 | 538 | 532 | 534 | 36,000 | 534 |
| 2003-05-26 | 561 | 565 | 539 | 539 | 47,000 | 539 |
| 2003-05-23 | 560 | 568 | 557 | 557 | 41,000 | 557 |
| 2003-05-22 | 555 | 570 | 552 | 557 | 86,000 | 557 |
| 2003-05-21 | 534 | 555 | 534 | 550 | 48,000 | 550 |
| 2003-05-20 | 539 | 539 | 534 | 534 | 29,000 | 534 |
| 2003-05-19 | 527 | 536 | 523 | 536 | 109,000 | 536 |
| 2003-05-16 | 505 | 537 | 505 | 524 | 113,000 | 524 |
| 2003-05-15 | 501 | 502 | 491 | 500 | 98,000 | 500 |
| 2003-05-14 | 501 | 505 | 493 | 493 | 56,000 | 493 |
| 2003-05-13 | 470 | 524 | 470 | 496 | 116,000 | 496 |
| 2003-05-12 | 465 | 469 | 464 | 465 | 22,000 | 465 |
| 2003-05-09 | 448 | 460 | 446 | 460 | 57,000 | 460 |
| 2003-05-08 | 446 | 452 | 443 | 443 | 34,000 | 443 |
| 2003-05-07 | 439 | 444 | 436 | 441 | 44,000 | 441 |
| 2003-05-06 | 434 | 437 | 429 | 429 | 38,000 | 429 |
| 2003-05-02 | 427 | 433 | 420 | 429 | 82,000 | 429 |
| 2003-05-01 | 425 | 425 | 403 | 419 | 173,000 | 419 |
| 2003-04-30 | 443 | 443 | 428 | 431 | 42,000 | 431 |
| 2003-04-28 | 455 | 455 | 447 | 447 | 11,000 | 447 |
| 2003-04-25 | 440 | 456 | 438 | 450 | 24,000 | 450 |
| 2003-04-24 | 441 | 450 | 441 | 443 | 12,000 | 443 |
| 2003-04-23 | 431 | 452 | 431 | 446 | 36,000 | 446 |
| 2003-04-22 | 442 | 442 | 425 | 426 | 61,000 | 426 |
| 2003-04-21 | 452 | 452 | 440 | 442 | 48,000 | 442 |
| 2003-04-18 | 462 | 462 | 450 | 451 | 49,000 | 451 |
| 2003-04-17 | 470 | 470 | 462 | 465 | 14,000 | 465 |
| 2003-04-16 | 494 | 494 | 459 | 472 | 41,000 | 472 |
| 2003-04-15 | 498 | 500 | 495 | 495 | 39,000 | 495 |
| 2003-04-14 | 492 | 495 | 489 | 493 | 14,000 | 493 |
| 2003-04-11 | 482 | 485 | 481 | 483 | 28,000 | 483 |
| 2003-04-10 | 482 | 486 | 474 | 478 | 84,000 | 478 |
| 2003-04-09 | 458 | 477 | 458 | 477 | 42,000 | 477 |
| 2003-04-08 | 452 | 461 | 452 | 457 | 29,000 | 457 |
| 2003-04-07 | 453 | 454 | 445 | 450 | 75,000 | 450 |
| 2003-04-04 | 450 | 450 | 428 | 443 | 62,000 | 443 |
| 2003-04-03 | 480 | 480 | 469 | 469 | 14,000 | 469 |
| 2003-04-02 | 482 | 485 | 469 | 470 | 34,000 | 470 |
| 2003-04-01 | 471 | 480 | 470 | 477 | 32,000 | 477 |
| 2003-03-31 | 499 | 499 | 467 | 469 | 154,000 | 469 |
| 2003-03-28 | 514 | 514 | 494 | 494 | 42,000 | 494 |
| 2003-03-27 | 519 | 519 | 512 | 512 | 24,000 | 512 |
| 2003-03-26 | 514 | 522 | 514 | 520 | 41,000 | 520 |
| 2003-03-25 | 521 | 524 | 508 | 509 | 65,000 | 509 |
| 2003-03-24 | 526 | 534 | 520 | 524 | 87,000 | 524 |
| 2003-03-20 | 529 | 534 | 525 | 529 | 37,000 | 529 |
| 2003-03-19 | 510 | 522 | 509 | 519 | 17,000 | 519 |
| 2003-03-18 | 506 | 525 | 505 | 515 | 82,000 | 515 |
| 2003-03-17 | 511 | 511 | 497 | 502 | 30,000 | 502 |
| 2003-03-14 | 490 | 505 | 490 | 501 | 335,000 | 501 |
| 2003-03-13 | 534 | 535 | 520 | 520 | 50,000 | 520 |
| 2003-03-12 | 531 | 537 | 530 | 534 | 6,000 | 534 |
| 2003-03-11 | 538 | 538 | 530 | 530 | 18,000 | 530 |
| 2003-03-10 | 561 | 564 | 540 | 540 | 24,000 | 540 |
| 2003-03-07 | 581 | 589 | 571 | 571 | 18,000 | 571 |
| 2003-03-06 | 575 | 577 | 575 | 577 | 5,000 | 577 |
| 2003-03-05 | 579 | 579 | 576 | 579 | 15,000 | 579 |
| 2003-03-04 | 598 | 598 | 577 | 589 | 15,000 | 589 |
| 2003-03-03 | 579 | 588 | 579 | 588 | 5,000 | 588 |
| 2003-02-28 | 580 | 583 | 576 | 578 | 12,000 | 578 |
| 2003-02-27 | 583 | 583 | 578 | 578 | 3,000 | 578 |
| 2003-02-26 | 581 | 581 | 578 | 581 | 10,000 | 581 |
| 2003-02-25 | 591 | 591 | 575 | 575 | 16,000 | 575 |
| 2003-02-24 | 593 | 601 | 593 | 601 | 11,000 | 601 |
| 2003-02-21 | 591 | 596 | 590 | 590 | 8,000 | 590 |
| 2003-02-20 | 599 | 599 | 590 | 590 | 10,000 | 590 |
| 2003-02-19 | 610 | 610 | 589 | 589 | 24,000 | 589 |
| 2003-02-18 | 585 | 604 | 585 | 604 | 20,000 | 604 |
| 2003-02-17 | 598 | 605 | 575 | 575 | 47,000 | 575 |
| 2003-02-14 | 593 | 593 | 585 | 591 | 68,000 | 591 |
| 2003-02-13 | 602 | 602 | 600 | 601 | 11,000 | 601 |
| 2003-02-12 | 599 | 599 | 598 | 598 | 8,000 | 598 |
| 2003-02-10 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2003-02-07 | 583 | 592 | 583 | 592 | 5,000 | 592 |
| 2003-02-06 | 590 | 590 | 581 | 581 | 5,000 | 581 |
| 2003-02-05 | 592 | 604 | 587 | 597 | 12,000 | 597 |
| 2003-02-04 | 585 | 600 | 585 | 598 | 9,000 | 598 |
| 2003-02-03 | 564 | 581 | 560 | 577 | 39,000 | 577 |
| 2003-01-31 | 582 | 582 | 563 | 564 | 39,000 | 564 |
| 2003-01-30 | 589 | 589 | 582 | 584 | 17,000 | 584 |
| 2003-01-29 | 596 | 608 | 588 | 588 | 15,000 | 588 |
| 2003-01-28 | 609 | 609 | 600 | 600 | 17,000 | 600 |
| 2003-01-27 | 612 | 624 | 612 | 623 | 6,000 | 623 |
| 2003-01-24 | 620 | 628 | 620 | 625 | 10,000 | 625 |
| 2003-01-23 | 626 | 630 | 625 | 630 | 9,000 | 630 |
| 2003-01-22 | 633 | 633 | 620 | 624 | 6,000 | 624 |
| 2003-01-21 | 648 | 648 | 626 | 634 | 9,000 | 634 |
| 2003-01-20 | 660 | 660 | 648 | 650 | 39,000 | 650 |
| 2003-01-17 | 644 | 656 | 643 | 650 | 14,000 | 650 |
| 2003-01-16 | 649 | 654 | 647 | 654 | 10,000 | 654 |
| 2003-01-15 | 631 | 655 | 631 | 655 | 29,000 | 655 |
| 2003-01-14 | 611 | 628 | 611 | 625 | 5,000 | 625 |
| 2003-01-10 | 617 | 617 | 605 | 605 | 21,000 | 605 |
| 2003-01-09 | 609 | 619 | 609 | 617 | 10,000 | 617 |
| 2003-01-08 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2003-01-07 | 671 | 671 | 633 | 639 | 7,000 | 639 |
| 2003-01-06 | 642 | 657 | 642 | 657 | 3,000 | 657 |
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