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