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 |
---|---|---|---|---|---|
1994/12/30 | 460 | 464 | 456 | 456 | 48,000 |
1994/12/29 | 457 | 465 | 456 | 460 | 54,000 |
1994/12/28 | 472 | 479 | 455 | 455 | 200,000 |
1994/12/27 | 472 | 472 | 464 | 472 | 110,000 |
1994/12/26 | 451 | 472 | 451 | 467 | 144,000 |
1994/12/22 | 444 | 450 | 442 | 450 | 175,000 |
1994/12/21 | 440 | 442 | 438 | 439 | 101,000 |
1994/12/20 | 442 | 442 | 436 | 436 | 128,000 |
1994/12/19 | 448 | 449 | 442 | 442 | 63,000 |
1994/12/16 | 452 | 452 | 448 | 449 | 62,000 |
1994/12/15 | 450 | 452 | 450 | 450 | 78,000 |
1994/12/14 | 450 | 453 | 450 | 450 | 76,000 |
1994/12/13 | 450 | 450 | 449 | 450 | 156,000 |
1994/12/12 | 450 | 455 | 449 | 455 | 107,000 |
1994/12/09 | 450 | 453 | 450 | 450 | 219,000 |
1994/12/08 | 440 | 450 | 440 | 450 | 48,000 |
1994/12/07 | 445 | 450 | 445 | 450 | 60,000 |
1994/12/06 | 450 | 450 | 445 | 450 | 39,000 |
1994/12/05 | 450 | 450 | 440 | 442 | 42,000 |
1994/12/02 | 455 | 455 | 437 | 438 | 55,000 |
1994/12/01 | 451 | 451 | 448 | 450 | 148,000 |
1994/11/30 | 445 | 450 | 445 | 450 | 74,000 |
1994/11/29 | 440 | 445 | 439 | 440 | 68,000 |
1994/11/28 | 427 | 440 | 427 | 435 | 73,000 |
1994/11/25 | 430 | 435 | 426 | 430 | 110,000 |
1994/11/24 | 433 | 433 | 420 | 430 | 161,000 |
1994/11/22 | 450 | 450 | 440 | 443 | 72,000 |
1994/11/21 | 457 | 462 | 456 | 459 | 66,000 |
1994/11/18 | 460 | 462 | 458 | 462 | 66,000 |
1994/11/17 | 463 | 465 | 456 | 465 | 30,000 |
1994/11/16 | 465 | 470 | 458 | 458 | 74,000 |
1994/11/15 | 448 | 464 | 448 | 460 | 127,000 |
1994/11/14 | 435 | 448 | 434 | 447 | 96,000 |
1994/11/11 | 441 | 445 | 436 | 440 | 177,000 |
1994/11/10 | 452 | 459 | 444 | 448 | 191,000 |
1994/11/09 | 472 | 472 | 446 | 451 | 113,000 |
1994/11/08 | 480 | 480 | 470 | 476 | 77,000 |
1994/11/07 | 486 | 489 | 480 | 485 | 69,000 |
1994/11/04 | 489 | 491 | 485 | 486 | 39,000 |
1994/11/02 | 494 | 494 | 484 | 488 | 80,000 |
1994/11/01 | 509 | 509 | 493 | 494 | 42,000 |
1994/10/31 | 493 | 506 | 493 | 505 | 43,000 |
1994/10/28 | 490 | 495 | 488 | 488 | 150,000 |
1994/10/27 | 490 | 490 | 485 | 488 | 88,000 |
1994/10/26 | 500 | 500 | 491 | 491 | 66,000 |
1994/10/25 | 499 | 509 | 492 | 492 | 87,000 |
1994/10/24 | 502 | 510 | 491 | 496 | 83,000 |
1994/10/21 | 512 | 512 | 503 | 503 | 100,000 |
1994/10/20 | 511 | 514 | 507 | 510 | 111,000 |
1994/10/19 | 518 | 518 | 510 | 516 | 204,000 |
1994/10/18 | 513 | 515 | 501 | 503 | 113,000 |
1994/10/17 | 512 | 512 | 501 | 503 | 96,000 |
1994/10/14 | 527 | 527 | 505 | 511 | 244,000 |
1994/10/13 | 503 | 530 | 500 | 521 | 546,000 |
1994/10/12 | 486 | 505 | 486 | 505 | 112,000 |
1994/10/11 | 482 | 495 | 482 | 495 | 58,000 |
1994/10/07 | 489 | 490 | 482 | 482 | 55,000 |
1994/10/06 | 481 | 486 | 481 | 484 | 82,000 |
1994/10/05 | 489 | 490 | 481 | 481 | 90,000 |
1994/10/04 | 490 | 498 | 489 | 492 | 109,000 |
1994/10/03 | 484 | 507 | 484 | 500 | 118,000 |
1994/09/30 | 487 | 490 | 481 | 489 | 142,000 |
1994/09/29 | 479 | 485 | 479 | 482 | 146,000 |
1994/09/28 | 490 | 490 | 480 | 480 | 81,000 |
1994/09/27 | 484 | 499 | 480 | 485 | 145,000 |
1994/09/26 | 486 | 490 | 485 | 487 | 61,000 |
1994/09/22 | 499 | 499 | 491 | 491 | 77,000 |
1994/09/21 | 490 | 499 | 486 | 490 | 116,000 |
1994/09/20 | 486 | 500 | 482 | 500 | 75,000 |
1994/09/19 | 489 | 490 | 481 | 481 | 151,000 |
1994/09/16 | 493 | 498 | 490 | 494 | 152,000 |
1994/09/14 | 513 | 513 | 496 | 498 | 149,000 |
1994/09/13 | 510 | 510 | 502 | 503 | 54,000 |
1994/09/12 | 506 | 516 | 505 | 516 | 82,000 |
1994/09/09 | 501 | 519 | 501 | 510 | 181,000 |
1994/09/08 | 492 | 520 | 492 | 510 | 203,000 |
1994/09/07 | 507 | 509 | 488 | 490 | 244,000 |
1994/09/06 | 521 | 521 | 507 | 507 | 180,000 |
1994/09/05 | 521 | 522 | 516 | 522 | 139,000 |
1994/09/02 | 520 | 525 | 503 | 511 | 406,000 |
1994/09/01 | 537 | 537 | 515 | 522 | 202,000 |
1994/08/31 | 535 | 539 | 534 | 534 | 130,000 |
1994/08/30 | 537 | 540 | 535 | 535 | 135,000 |
1994/08/29 | 535 | 541 | 532 | 534 | 98,000 |
1994/08/26 | 535 | 540 | 529 | 537 | 207,000 |
1994/08/25 | 537 | 545 | 536 | 536 | 145,000 |
1994/08/24 | 542 | 545 | 535 | 537 | 74,000 |
1994/08/23 | 541 | 545 | 536 | 542 | 188,000 |
1994/08/22 | 545 | 555 | 542 | 542 | 113,000 |
1994/08/19 | 555 | 560 | 550 | 553 | 295,000 |
1994/08/18 | 562 | 572 | 562 | 563 | 143,000 |
1994/08/17 | 561 | 572 | 558 | 562 | 363,000 |
1994/08/16 | 568 | 575 | 565 | 568 | 194,000 |
1994/08/15 | 563 | 574 | 563 | 568 | 78,000 |
1994/08/12 | 579 | 579 | 566 | 567 | 119,000 |
1994/08/11 | 562 | 572 | 555 | 571 | 630,000 |
1994/08/10 | 586 | 586 | 565 | 572 | 645,000 |
1994/08/09 | 594 | 594 | 576 | 587 | 549,000 |
1994/08/08 | 604 | 610 | 585 | 595 | 385,000 |
1994/08/05 | 605 | 613 | 601 | 604 | 311,000 |
1994/08/04 | 620 | 624 | 610 | 615 | 258,000 |
1994/08/03 | 607 | 629 | 603 | 617 | 581,000 |
1994/08/02 | 606 | 612 | 602 | 605 | 583,000 |
1994/08/01 | 611 | 618 | 606 | 606 | 587,000 |
1994/07/29 | 626 | 638 | 615 | 621 | 1,287,000 |
1994/07/28 | 637 | 644 | 614 | 625 | 1,300,000 |
1994/07/27 | 644 | 655 | 635 | 638 | 3,142,000 |
1994/07/26 | 604 | 624 | 595 | 624 | 1,104,000 |
1994/07/25 | 630 | 632 | 588 | 595 | 2,247,000 |
1994/07/22 | 637 | 639 | 608 | 612 | 1,189,000 |
1994/07/21 | 634 | 650 | 626 | 637 | 2,979,000 |
1994/07/20 | 607 | 640 | 607 | 638 | 3,850,000 |
1994/07/19 | 625 | 629 | 602 | 605 | 3,300,000 |
1994/07/18 | 589 | 618 | 585 | 617 | 3,616,000 |
1994/07/15 | 596 | 596 | 579 | 586 | 1,745,000 |
1994/07/14 | 559 | 593 | 550 | 586 | 2,231,000 |
1994/07/13 | 556 | 565 | 552 | 557 | 446,000 |
1994/07/12 | 570 | 576 | 551 | 555 | 733,000 |
1994/07/11 | 559 | 580 | 558 | 577 | 1,382,000 |
1994/07/08 | 580 | 586 | 565 | 569 | 2,210,000 |
1994/07/07 | 538 | 582 | 538 | 576 | 5,068,000 |
1994/07/06 | 535 | 535 | 526 | 530 | 689,000 |
1994/07/05 | 532 | 547 | 531 | 535 | 1,406,000 |
1994/07/04 | 546 | 557 | 527 | 527 | 3,557,000 |
1994/07/01 | 465 | 545 | 465 | 545 | 3,835,000 |
1994/06/30 | 460 | 470 | 460 | 465 | 90,000 |
1994/06/29 | 460 | 470 | 460 | 470 | 46,000 |
1994/06/28 | 471 | 471 | 465 | 468 | 51,000 |
1994/06/27 | 465 | 469 | 455 | 460 | 157,000 |
1994/06/24 | 480 | 480 | 471 | 475 | 68,000 |
1994/06/23 | 471 | 479 | 470 | 479 | 127,000 |
1994/06/22 | 470 | 478 | 470 | 473 | 112,000 |
1994/06/21 | 483 | 485 | 480 | 480 | 153,000 |
1994/06/20 | 490 | 493 | 485 | 485 | 105,000 |
1994/06/17 | 486 | 490 | 482 | 486 | 180,000 |
1994/06/16 | 489 | 490 | 485 | 490 | 160,000 |
1994/06/15 | 487 | 490 | 480 | 489 | 242,000 |
1994/06/14 | 486 | 494 | 482 | 482 | 216,000 |
1994/06/13 | 489 | 492 | 485 | 490 | 142,000 |
1994/06/10 | 491 | 495 | 490 | 492 | 380,000 |
1994/06/09 | 489 | 498 | 486 | 496 | 723,000 |
1994/06/08 | 486 | 488 | 478 | 480 | 209,000 |
1994/06/07 | 477 | 488 | 477 | 485 | 385,000 |
1994/06/06 | 479 | 479 | 470 | 475 | 88,000 |
1994/06/03 | 475 | 478 | 472 | 472 | 115,000 |
1994/06/02 | 474 | 479 | 473 | 475 | 236,000 |
1994/06/01 | 471 | 478 | 468 | 475 | 241,000 |
1994/05/31 | 473 | 478 | 471 | 475 | 152,000 |
1994/05/30 | 473 | 474 | 469 | 471 | 162,000 |
1994/05/27 | 463 | 470 | 458 | 469 | 181,000 |
1994/05/26 | 463 | 463 | 458 | 458 | 60,000 |
1994/05/25 | 462 | 462 | 458 | 458 | 108,000 |
1994/05/24 | 457 | 467 | 457 | 467 | 121,000 |
1994/05/23 | 465 | 467 | 460 | 467 | 63,000 |
1994/05/20 | 460 | 468 | 456 | 465 | 114,000 |
1994/05/19 | 455 | 460 | 452 | 457 | 83,000 |
1994/05/18 | 460 | 468 | 460 | 460 | 53,000 |
1994/05/17 | 468 | 468 | 458 | 458 | 69,000 |
1994/05/16 | 463 | 472 | 463 | 467 | 97,000 |
1994/05/13 | 459 | 468 | 454 | 463 | 131,000 |
1994/05/12 | 452 | 460 | 451 | 451 | 43,000 |
1994/05/11 | 453 | 455 | 451 | 455 | 74,000 |
1994/05/10 | 459 | 459 | 451 | 451 | 74,000 |
1994/05/09 | 453 | 459 | 451 | 455 | 81,000 |
1994/05/06 | 455 | 459 | 451 | 456 | 114,000 |
1994/05/02 | 455 | 457 | 450 | 455 | 52,000 |
1994/04/28 | 460 | 464 | 457 | 457 | 85,000 |
1994/04/27 | 456 | 460 | 456 | 458 | 53,000 |
1994/04/26 | 463 | 464 | 456 | 460 | 53,000 |
1994/04/25 | 468 | 468 | 456 | 463 | 71,000 |
1994/04/22 | 475 | 475 | 468 | 470 | 284,000 |
1994/04/21 | 455 | 465 | 455 | 465 | 58,000 |
1994/04/20 | 464 | 470 | 454 | 454 | 213,000 |
1994/04/19 | 465 | 465 | 456 | 464 | 110,000 |
1994/04/18 | 465 | 475 | 465 | 470 | 69,000 |
1994/04/15 | 466 | 470 | 465 | 470 | 70,000 |
1994/04/14 | 466 | 470 | 465 | 466 | 130,000 |
1994/04/13 | 467 | 470 | 462 | 465 | 101,000 |
1994/04/12 | 470 | 471 | 464 | 465 | 194,000 |
1994/04/11 | 476 | 480 | 462 | 465 | 184,000 |
1994/04/08 | 485 | 490 | 462 | 471 | 879,000 |
1994/04/07 | 458 | 480 | 458 | 475 | 369,000 |
1994/04/06 | 451 | 454 | 445 | 448 | 135,000 |
1994/04/05 | 455 | 455 | 445 | 446 | 54,000 |
1994/04/04 | 451 | 457 | 445 | 445 | 73,000 |
1994/04/01 | 445 | 459 | 441 | 456 | 160,000 |
1994/03/31 | 450 | 454 | 441 | 441 | 61,000 |
1994/03/30 | 448 | 456 | 441 | 456 | 105,000 |
1994/03/29 | 465 | 468 | 453 | 453 | 105,000 |
1994/03/28 | 451 | 454 | 445 | 445 | 81,000 |
1994/03/25 | 457 | 457 | 452 | 454 | 142,000 |
1994/03/24 | 460 | 467 | 457 | 460 | 109,000 |
1994/03/23 | 473 | 473 | 461 | 465 | 106,000 |
1994/03/22 | 483 | 483 | 469 | 478 | 251,000 |
1994/03/18 | 470 | 497 | 466 | 493 | 1,366,000 |
1994/03/17 | 463 | 470 | 457 | 465 | 406,000 |
1994/03/16 | 451 | 464 | 446 | 460 | 218,000 |
1994/03/15 | 465 | 469 | 447 | 450 | 200,000 |
1994/03/14 | 464 | 464 | 453 | 460 | 264,000 |
1994/03/11 | 447 | 458 | 445 | 455 | 177,000 |
1994/03/10 | 438 | 450 | 435 | 447 | 129,000 |
1994/03/09 | 435 | 439 | 428 | 435 | 70,000 |
1994/03/08 | 432 | 434 | 428 | 430 | 43,000 |
1994/03/07 | 435 | 437 | 430 | 434 | 55,000 |
1994/03/04 | 431 | 435 | 426 | 427 | 63,000 |
1994/03/03 | 437 | 440 | 426 | 426 | 47,000 |
1994/03/02 | 436 | 440 | 428 | 435 | 105,000 |
1994/03/01 | 427 | 440 | 427 | 434 | 94,000 |
1994/02/28 | 427 | 427 | 420 | 427 | 68,000 |
1994/02/25 | 427 | 431 | 426 | 426 | 43,000 |
1994/02/24 | 422 | 438 | 422 | 432 | 67,000 |
1994/02/23 | 421 | 430 | 421 | 421 | 31,000 |
1994/02/22 | 424 | 424 | 421 | 421 | 35,000 |
1994/02/21 | 418 | 423 | 415 | 423 | 45,000 |
1994/02/18 | 421 | 426 | 418 | 422 | 51,000 |
1994/02/17 | 425 | 438 | 421 | 421 | 66,000 |
1994/02/16 | 420 | 439 | 420 | 435 | 37,000 |
1994/02/15 | 413 | 425 | 413 | 425 | 85,000 |
1994/02/14 | 435 | 439 | 425 | 433 | 37,000 |
1994/02/10 | 450 | 450 | 445 | 445 | 122,000 |
1994/02/09 | 441 | 445 | 439 | 440 | 91,000 |
1994/02/08 | 438 | 460 | 434 | 445 | 250,000 |
1994/02/07 | 431 | 435 | 429 | 429 | 124,000 |
1994/02/04 | 432 | 446 | 431 | 440 | 73,000 |
1994/02/03 | 440 | 441 | 427 | 430 | 129,000 |
1994/02/02 | 440 | 445 | 434 | 442 | 151,000 |
1994/02/01 | 450 | 453 | 442 | 445 | 113,000 |
1994/01/31 | 458 | 458 | 445 | 448 | 280,000 |
1994/01/28 | 415 | 420 | 415 | 418 | 111,000 |
1994/01/27 | 439 | 440 | 425 | 425 | 87,000 |
1994/01/26 | 425 | 440 | 420 | 440 | 128,000 |
1994/01/25 | 429 | 429 | 419 | 420 | 58,000 |
1994/01/24 | 408 | 424 | 408 | 424 | 119,000 |
1994/01/21 | 446 | 448 | 441 | 443 | 109,000 |
1994/01/20 | 463 | 463 | 440 | 441 | 428,000 |
1994/01/19 | 450 | 463 | 446 | 453 | 137,000 |
1994/01/18 | 449 | 451 | 445 | 445 | 180,000 |
1994/01/17 | 464 | 464 | 447 | 451 | 147,000 |
1994/01/14 | 455 | 470 | 448 | 457 | 376,000 |
1994/01/13 | 485 | 485 | 455 | 455 | 426,000 |
1994/01/12 | 481 | 500 | 468 | 485 | 1,981,000 |
1994/01/11 | 435 | 479 | 430 | 476 | 1,323,000 |
1994/01/10 | 405 | 422 | 405 | 422 | 196,000 |
1994/01/07 | 386 | 406 | 385 | 406 | 109,000 |
1994/01/06 | 390 | 391 | 384 | 387 | 50,000 |
1994/01/05 | 370 | 380 | 370 | 380 | 40,000 |
1994/01/04 | 372 | 375 | 372 | 375 | 7,000 |