DM三井製糖ホールディングス(2109)の株価時系列情報
DM三井製糖ホールディングス(2109)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 |
---|---|---|---|---|---|
1988/12/28 | 710 | 710 | 702 | 703 | 28,000 |
1988/12/27 | 710 | 710 | 700 | 700 | 70,000 |
1988/12/26 | 720 | 720 | 700 | 700 | 68,000 |
1988/12/24 | 715 | 715 | 700 | 700 | 86,000 |
1988/12/23 | 710 | 715 | 706 | 710 | 139,000 |
1988/12/22 | 716 | 716 | 705 | 705 | 87,000 |
1988/12/21 | 710 | 715 | 706 | 706 | 61,000 |
1988/12/20 | 711 | 715 | 705 | 715 | 72,000 |
1988/12/19 | 730 | 730 | 711 | 728 | 55,000 |
1988/12/16 | 722 | 730 | 715 | 715 | 151,000 |
1988/12/15 | 720 | 730 | 718 | 723 | 132,000 |
1988/12/14 | 716 | 735 | 716 | 716 | 227,000 |
1988/12/13 | 731 | 735 | 720 | 720 | 115,000 |
1988/12/12 | 746 | 752 | 725 | 731 | 515,000 |
1988/12/09 | 730 | 738 | 716 | 736 | 179,000 |
1988/12/08 | 725 | 740 | 715 | 740 | 353,000 |
1988/12/07 | 720 | 735 | 717 | 720 | 271,000 |
1988/12/06 | 713 | 720 | 712 | 720 | 215,000 |
1988/12/05 | 720 | 720 | 711 | 712 | 133,000 |
1988/12/03 | 716 | 730 | 715 | 720 | 92,000 |
1988/12/02 | 715 | 735 | 711 | 735 | 226,000 |
1988/12/01 | 715 | 740 | 710 | 740 | 329,000 |
1988/11/30 | 700 | 719 | 700 | 710 | 181,000 |
1988/11/29 | 711 | 725 | 709 | 710 | 118,000 |
1988/11/28 | 711 | 740 | 708 | 708 | 251,000 |
1988/11/26 | 722 | 722 | 705 | 711 | 211,000 |
1988/11/25 | 740 | 746 | 732 | 732 | 356,000 |
1988/11/24 | 765 | 765 | 740 | 758 | 229,000 |
1988/11/22 | 779 | 779 | 760 | 767 | 1,485,000 |
1988/11/21 | 731 | 750 | 713 | 749 | 531,000 |
1988/11/18 | 715 | 740 | 714 | 725 | 615,000 |
1988/11/17 | 720 | 720 | 704 | 705 | 206,000 |
1988/11/16 | 681 | 710 | 681 | 700 | 163,000 |
1988/11/15 | 678 | 692 | 678 | 690 | 59,000 |
1988/11/14 | 690 | 690 | 680 | 682 | 103,000 |
1988/11/11 | 680 | 692 | 675 | 680 | 93,000 |
1988/11/10 | 660 | 680 | 660 | 680 | 81,000 |
1988/11/09 | 665 | 670 | 663 | 663 | 256,000 |
1988/11/08 | 655 | 670 | 655 | 664 | 134,000 |
1988/11/07 | 675 | 680 | 652 | 655 | 101,000 |
1988/11/05 | 680 | 680 | 661 | 675 | 153,000 |
1988/11/04 | 708 | 711 | 690 | 690 | 301,000 |
1988/11/02 | 715 | 725 | 706 | 720 | 437,000 |
1988/11/01 | 727 | 727 | 710 | 711 | 194,000 |
1988/10/31 | 740 | 740 | 722 | 730 | 370,000 |
1988/10/29 | 734 | 755 | 733 | 740 | 719,000 |
1988/10/28 | 680 | 729 | 675 | 724 | 1,008,000 |
1988/10/27 | 653 | 675 | 644 | 670 | 395,000 |
1988/10/26 | 645 | 654 | 633 | 633 | 115,000 |
1988/10/25 | 659 | 660 | 650 | 655 | 57,000 |
1988/10/24 | 638 | 641 | 635 | 636 | 49,000 |
1988/10/22 | 633 | 640 | 633 | 639 | 41,000 |
1988/10/21 | 641 | 659 | 630 | 630 | 102,000 |
1988/10/20 | 637 | 650 | 630 | 650 | 80,000 |
1988/10/19 | 630 | 640 | 630 | 640 | 29,000 |
1988/10/18 | 645 | 645 | 626 | 629 | 53,000 |
1988/10/17 | 658 | 658 | 641 | 645 | 62,000 |
1988/10/14 | 659 | 659 | 645 | 655 | 46,000 |
1988/10/13 | 685 | 685 | 665 | 665 | 45,000 |
1988/10/12 | 690 | 695 | 680 | 686 | 140,000 |
1988/10/11 | 680 | 680 | 670 | 670 | 96,000 |
1988/10/07 | 668 | 670 | 665 | 670 | 51,000 |
1988/10/06 | 660 | 670 | 660 | 666 | 84,000 |
1988/10/05 | 678 | 679 | 654 | 654 | 105,000 |
1988/10/04 | 660 | 679 | 660 | 679 | 73,000 |
1988/10/03 | 670 | 670 | 657 | 664 | 47,000 |
1988/10/01 | 658 | 658 | 650 | 650 | 66,000 |
1988/09/30 | 670 | 672 | 648 | 648 | 139,000 |
1988/09/29 | 660 | 670 | 655 | 670 | 60,000 |
1988/09/28 | 645 | 675 | 645 | 648 | 180,000 |
1988/09/26 | 643 | 643 | 613 | 620 | 181,000 |
1988/09/24 | 655 | 655 | 640 | 640 | 76,000 |
1988/09/22 | 666 | 666 | 655 | 655 | 95,000 |
1988/09/21 | 666 | 670 | 650 | 656 | 121,000 |
1988/09/20 | 670 | 673 | 653 | 665 | 183,000 |
1988/09/19 | 677 | 680 | 676 | 678 | 83,000 |
1988/09/16 | 676 | 680 | 675 | 675 | 119,000 |
1988/09/14 | 675 | 680 | 675 | 675 | 86,000 |
1988/09/13 | 675 | 680 | 675 | 677 | 130,000 |
1988/09/12 | 676 | 680 | 670 | 670 | 45,000 |
1988/09/09 | 685 | 685 | 675 | 675 | 122,000 |
1988/09/08 | 675 | 684 | 675 | 676 | 100,000 |
1988/09/07 | 675 | 687 | 675 | 687 | 65,000 |
1988/09/06 | 684 | 684 | 674 | 674 | 37,000 |
1988/09/05 | 689 | 689 | 670 | 670 | 49,000 |
1988/09/03 | 672 | 681 | 665 | 681 | 42,000 |
1988/09/02 | 654 | 662 | 651 | 652 | 100,000 |
1988/09/01 | 665 | 665 | 655 | 655 | 134,000 |
1988/08/31 | 684 | 685 | 651 | 661 | 301,000 |
1988/08/30 | 685 | 694 | 680 | 684 | 87,000 |
1988/08/29 | 701 | 701 | 681 | 686 | 163,000 |
1988/08/27 | 682 | 699 | 681 | 681 | 120,000 |
1988/08/26 | 695 | 700 | 690 | 692 | 124,000 |
1988/08/25 | 704 | 710 | 698 | 698 | 104,000 |
1988/08/24 | 710 | 715 | 701 | 702 | 75,000 |
1988/08/23 | 705 | 710 | 701 | 701 | 156,000 |
1988/08/22 | 705 | 720 | 705 | 710 | 105,000 |
1988/08/19 | 725 | 725 | 715 | 725 | 227,000 |
1988/08/18 | 710 | 730 | 710 | 725 | 140,000 |
1988/08/17 | 716 | 720 | 710 | 711 | 95,000 |
1988/08/16 | 715 | 725 | 705 | 720 | 54,000 |
1988/08/15 | 722 | 735 | 721 | 735 | 182,000 |
1988/08/12 | 720 | 722 | 716 | 720 | 92,000 |
1988/08/11 | 720 | 735 | 710 | 725 | 144,000 |
1988/08/10 | 740 | 740 | 730 | 740 | 145,000 |
1988/08/09 | 754 | 757 | 747 | 747 | 67,000 |
1988/08/08 | 755 | 763 | 746 | 760 | 229,000 |
1988/08/06 | 759 | 763 | 750 | 753 | 159,000 |
1988/08/05 | 774 | 777 | 755 | 764 | 772,000 |
1988/08/04 | 710 | 735 | 703 | 734 | 2,277,000 |
1988/08/03 | 701 | 705 | 690 | 700 | 250,000 |
1988/08/02 | 700 | 709 | 700 | 701 | 89,000 |
1988/08/01 | 701 | 710 | 699 | 700 | 179,000 |
1988/07/30 | 710 | 720 | 700 | 700 | 109,000 |
1988/07/29 | 705 | 721 | 700 | 711 | 184,000 |
1988/07/28 | 710 | 719 | 710 | 712 | 160,000 |
1988/07/27 | 711 | 721 | 710 | 720 | 250,000 |
1988/07/26 | 730 | 735 | 720 | 721 | 312,000 |
1988/07/25 | 729 | 740 | 715 | 715 | 1,350,000 |
1988/07/23 | 719 | 720 | 705 | 720 | 198,000 |
1988/07/22 | 742 | 742 | 700 | 705 | 244,000 |
1988/07/21 | 741 | 750 | 738 | 738 | 169,000 |
1988/07/20 | 750 | 764 | 742 | 743 | 221,000 |
1988/07/19 | 769 | 779 | 765 | 770 | 253,000 |
1988/07/18 | 765 | 782 | 765 | 775 | 277,000 |
1988/07/15 | 764 | 764 | 741 | 745 | 447,000 |
1988/07/14 | 771 | 772 | 760 | 764 | 177,000 |
1988/07/13 | 781 | 781 | 771 | 772 | 115,000 |
1988/07/12 | 800 | 800 | 775 | 780 | 180,000 |
1988/07/11 | 780 | 795 | 775 | 790 | 176,000 |
1988/07/08 | 771 | 800 | 771 | 779 | 246,000 |
1988/07/07 | 770 | 790 | 770 | 770 | 273,000 |
1988/07/06 | 800 | 800 | 790 | 790 | 721,000 |
1988/07/05 | 792 | 803 | 790 | 790 | 366,000 |
1988/07/04 | 800 | 805 | 785 | 790 | 237,000 |
1988/07/02 | 761 | 770 | 761 | 770 | 113,000 |
1988/07/01 | 764 | 789 | 761 | 761 | 460,000 |
1988/06/30 | 779 | 783 | 761 | 762 | 392,000 |
1988/06/29 | 776 | 785 | 775 | 779 | 244,000 |
1988/06/28 | 799 | 799 | 771 | 786 | 247,000 |
1988/06/27 | 810 | 820 | 799 | 805 | 140,000 |
1988/06/25 | 830 | 834 | 815 | 820 | 336,000 |
1988/06/24 | 805 | 835 | 805 | 830 | 1,311,000 |
1988/06/23 | 815 | 815 | 781 | 799 | 268,000 |
1988/06/22 | 817 | 817 | 804 | 804 | 582,000 |
1988/06/21 | 816 | 820 | 801 | 804 | 424,000 |
1988/06/20 | 815 | 816 | 795 | 806 | 274,000 |
1988/06/17 | 804 | 817 | 793 | 795 | 721,000 |
1988/06/16 | 780 | 803 | 780 | 800 | 522,000 |
1988/06/15 | 795 | 799 | 777 | 778 | 435,000 |
1988/06/14 | 809 | 810 | 777 | 777 | 226,000 |
1988/06/13 | 780 | 808 | 777 | 804 | 377,000 |
1988/06/10 | 785 | 785 | 770 | 774 | 252,000 |
1988/06/09 | 791 | 800 | 781 | 792 | 704,000 |
1988/06/08 | 772 | 788 | 768 | 788 | 462,000 |
1988/06/07 | 795 | 798 | 760 | 770 | 575,000 |
1988/06/06 | 801 | 810 | 785 | 785 | 365,000 |
1988/06/04 | 811 | 825 | 796 | 810 | 322,000 |
1988/06/03 | 810 | 835 | 800 | 811 | 936,000 |
1988/06/02 | 800 | 810 | 785 | 810 | 832,000 |
1988/06/01 | 835 | 839 | 801 | 810 | 1,069,000 |
1988/05/31 | 872 | 875 | 826 | 835 | 3,045,000 |
1988/05/30 | 817 | 873 | 801 | 851 | 5,373,000 |
1988/05/28 | 814 | 821 | 790 | 809 | 4,451,000 |
1988/05/27 | 767 | 808 | 767 | 795 | 5,960,000 |
1988/05/26 | 738 | 745 | 725 | 737 | 849,000 |
1988/05/25 | 729 | 731 | 720 | 720 | 461,000 |
1988/05/24 | 729 | 734 | 715 | 720 | 415,000 |
1988/05/23 | 748 | 748 | 710 | 710 | 581,000 |
1988/05/20 | 748 | 748 | 725 | 738 | 405,000 |
1988/05/19 | 750 | 755 | 736 | 748 | 810,000 |
1988/05/18 | 760 | 776 | 752 | 752 | 1,533,000 |
1988/05/17 | 770 | 778 | 750 | 750 | 1,739,000 |
1988/05/16 | 745 | 769 | 735 | 765 | 3,478,000 |
1988/05/13 | 740 | 744 | 733 | 742 | 1,613,000 |
1988/05/12 | 703 | 739 | 703 | 727 | 3,208,000 |
1988/05/11 | 719 | 745 | 710 | 713 | 5,090,000 |
1988/05/10 | 661 | 718 | 660 | 712 | 2,309,000 |
1988/05/09 | 670 | 680 | 665 | 668 | 211,000 |
1988/05/07 | 677 | 680 | 670 | 680 | 130,000 |
1988/05/06 | 690 | 690 | 670 | 677 | 204,000 |
1988/05/02 | 695 | 695 | 681 | 691 | 234,000 |
1988/04/30 | 694 | 695 | 684 | 695 | 361,000 |
1988/04/28 | 690 | 695 | 678 | 688 | 881,000 |
1988/04/27 | 692 | 693 | 675 | 680 | 1,065,000 |
1988/04/26 | 675 | 694 | 666 | 686 | 4,159,000 |
1988/04/25 | 660 | 670 | 652 | 658 | 1,769,000 |
1988/04/23 | 657 | 658 | 646 | 650 | 275,000 |
1988/04/22 | 657 | 669 | 650 | 657 | 772,000 |
1988/04/21 | 639 | 659 | 636 | 636 | 1,004,000 |
1988/04/20 | 632 | 635 | 629 | 630 | 403,000 |
1988/04/19 | 635 | 640 | 625 | 625 | 217,000 |
1988/04/18 | 643 | 650 | 635 | 640 | 128,000 |
1988/04/15 | 640 | 650 | 630 | 631 | 217,000 |
1988/04/14 | 650 | 651 | 640 | 650 | 152,000 |
1988/04/13 | 640 | 645 | 636 | 638 | 181,000 |
1988/04/12 | 653 | 653 | 635 | 635 | 138,000 |
1988/04/11 | 628 | 654 | 628 | 635 | 113,000 |
1988/04/08 | 632 | 638 | 627 | 627 | 160,000 |
1988/04/07 | 636 | 639 | 630 | 631 | 187,000 |
1988/04/06 | 650 | 660 | 626 | 626 | 219,000 |
1988/04/05 | 663 | 663 | 647 | 648 | 241,000 |
1988/04/04 | 630 | 670 | 630 | 663 | 346,000 |
1988/04/02 | 611 | 629 | 611 | 625 | 111,000 |
1988/04/01 | 629 | 629 | 611 | 612 | 331,000 |
1988/03/31 | 620 | 630 | 616 | 629 | 300,000 |
1988/03/30 | 621 | 635 | 621 | 621 | 402,000 |
1988/03/29 | 624 | 625 | 612 | 620 | 202,000 |
1988/03/28 | 622 | 635 | 620 | 621 | 204,000 |
1988/03/26 | 610 | 620 | 601 | 611 | 264,000 |
1988/03/25 | 617 | 630 | 617 | 620 | 235,000 |
1988/03/24 | 641 | 652 | 630 | 630 | 336,000 |
1988/03/23 | 668 | 669 | 640 | 640 | 382,000 |
1988/03/22 | 670 | 671 | 650 | 670 | 1,262,000 |
1988/03/18 | 677 | 677 | 667 | 670 | 442,000 |
1988/03/17 | 667 | 680 | 667 | 667 | 703,000 |
1988/03/16 | 667 | 679 | 663 | 669 | 982,000 |
1988/03/15 | 661 | 661 | 650 | 657 | 360,000 |
1988/03/14 | 689 | 689 | 651 | 651 | 1,730,000 |
1988/03/11 | 650 | 691 | 645 | 660 | 3,533,000 |
1988/03/10 | 645 | 650 | 639 | 645 | 601,000 |
1988/03/09 | 640 | 645 | 630 | 645 | 346,000 |
1988/03/08 | 640 | 645 | 632 | 632 | 310,000 |
1988/03/07 | 640 | 646 | 635 | 635 | 341,000 |
1988/03/05 | 640 | 640 | 631 | 633 | 184,000 |
1988/03/04 | 638 | 639 | 628 | 633 | 642,000 |
1988/03/03 | 650 | 652 | 636 | 648 | 522,000 |
1988/03/02 | 640 | 652 | 631 | 652 | 737,000 |
1988/03/01 | 652 | 652 | 630 | 637 | 658,000 |
1988/02/29 | 670 | 672 | 643 | 652 | 1,327,000 |
1988/02/27 | 654 | 674 | 647 | 661 | 3,011,000 |
1988/02/26 | 635 | 655 | 634 | 647 | 3,675,000 |
1988/02/25 | 610 | 630 | 606 | 614 | 1,355,000 |
1988/02/24 | 595 | 610 | 589 | 610 | 441,000 |
1988/02/23 | 585 | 594 | 578 | 585 | 132,000 |
1988/02/22 | 580 | 580 | 570 | 575 | 114,000 |
1988/02/19 | 570 | 575 | 569 | 570 | 184,000 |
1988/02/18 | 570 | 575 | 568 | 569 | 296,000 |
1988/02/17 | 595 | 600 | 565 | 565 | 543,000 |
1988/02/16 | 583 | 585 | 570 | 575 | 342,000 |
1988/02/15 | 595 | 595 | 581 | 585 | 138,000 |
1988/02/12 | 605 | 610 | 595 | 595 | 222,000 |
1988/02/10 | 600 | 610 | 590 | 596 | 173,000 |
1988/02/09 | 607 | 607 | 596 | 596 | 80,000 |
1988/02/08 | 601 | 601 | 596 | 601 | 83,000 |
1988/02/06 | 599 | 600 | 596 | 596 | 30,000 |
1988/02/05 | 590 | 600 | 586 | 590 | 70,000 |
1988/02/04 | 599 | 605 | 590 | 590 | 142,000 |
1988/02/03 | 600 | 600 | 590 | 593 | 265,000 |
1988/02/02 | 599 | 611 | 599 | 600 | 250,000 |
1988/02/01 | 615 | 622 | 612 | 619 | 178,000 |
1988/01/30 | 621 | 629 | 621 | 621 | 351,000 |
1988/01/29 | 638 | 640 | 611 | 611 | 565,000 |
1988/01/28 | 619 | 638 | 615 | 638 | 1,075,000 |
1988/01/27 | 598 | 609 | 590 | 609 | 422,000 |
1988/01/26 | 617 | 619 | 596 | 600 | 552,000 |
1988/01/25 | 616 | 628 | 608 | 616 | 564,000 |
1988/01/23 | 625 | 625 | 607 | 625 | 491,000 |
1988/01/22 | 635 | 650 | 626 | 627 | 4,483,000 |
1988/01/21 | 610 | 633 | 596 | 625 | 2,215,000 |
1988/01/20 | 595 | 620 | 595 | 615 | 1,496,000 |
1988/01/19 | 578 | 595 | 565 | 590 | 304,000 |
1988/01/18 | 580 | 590 | 560 | 560 | 197,000 |
1988/01/14 | 568 | 584 | 563 | 584 | 396,000 |
1988/01/13 | 590 | 591 | 564 | 576 | 384,000 |
1988/01/12 | 605 | 610 | 593 | 593 | 584,000 |
1988/01/11 | 607 | 616 | 605 | 605 | 1,232,000 |
1988/01/08 | 620 | 640 | 605 | 617 | 5,429,000 |
1988/01/07 | 560 | 595 | 559 | 590 | 1,589,000 |
1988/01/06 | 531 | 550 | 531 | 550 | 276,000 |
1988/01/05 | 520 | 520 | 510 | 510 | 39,000 |
1988/01/04 | 530 | 530 | 501 | 501 | 43,000 |