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 |
---|---|---|---|---|---|
1985/12/28 | 465 | 475 | 465 | 470 | 68,000 |
1985/12/27 | 470 | 475 | 470 | 470 | 57,000 |
1985/12/26 | 480 | 480 | 468 | 468 | 127,000 |
1985/12/25 | 480 | 484 | 475 | 478 | 114,000 |
1985/12/24 | 479 | 482 | 476 | 480 | 91,000 |
1985/12/23 | 480 | 484 | 476 | 476 | 149,000 |
1985/12/21 | 480 | 485 | 478 | 478 | 85,000 |
1985/12/20 | 485 | 489 | 480 | 480 | 324,000 |
1985/12/19 | 486 | 490 | 485 | 486 | 96,000 |
1985/12/18 | 486 | 489 | 480 | 485 | 296,000 |
1985/12/17 | 499 | 499 | 485 | 490 | 456,000 |
1985/12/16 | 503 | 503 | 499 | 499 | 104,000 |
1985/12/13 | 500 | 504 | 498 | 498 | 182,000 |
1985/12/12 | 500 | 505 | 498 | 498 | 144,000 |
1985/12/11 | 500 | 506 | 497 | 497 | 140,000 |
1985/12/10 | 500 | 503 | 494 | 500 | 215,000 |
1985/12/09 | 514 | 515 | 498 | 498 | 98,000 |
1985/12/07 | 500 | 510 | 496 | 510 | 96,000 |
1985/12/06 | 500 | 505 | 498 | 498 | 82,000 |
1985/12/05 | 501 | 504 | 498 | 499 | 102,000 |
1985/12/04 | 508 | 508 | 500 | 504 | 130,000 |
1985/12/03 | 510 | 514 | 500 | 501 | 140,000 |
1985/12/02 | 500 | 520 | 495 | 519 | 173,000 |
1985/11/30 | 500 | 500 | 492 | 493 | 267,000 |
1985/11/29 | 502 | 505 | 495 | 495 | 203,000 |
1985/11/28 | 495 | 511 | 495 | 497 | 240,000 |
1985/11/27 | 507 | 507 | 490 | 492 | 494,000 |
1985/11/26 | 509 | 513 | 506 | 507 | 240,000 |
1985/11/25 | 507 | 515 | 507 | 510 | 67,000 |
1985/11/22 | 515 | 528 | 507 | 509 | 158,000 |
1985/11/21 | 511 | 515 | 501 | 515 | 172,000 |
1985/11/20 | 528 | 528 | 512 | 520 | 171,000 |
1985/11/19 | 522 | 540 | 522 | 528 | 171,000 |
1985/11/18 | 521 | 529 | 521 | 522 | 86,000 |
1985/11/16 | 522 | 547 | 513 | 539 | 150,000 |
1985/11/15 | 530 | 530 | 511 | 512 | 173,000 |
1985/11/14 | 527 | 529 | 510 | 520 | 284,000 |
1985/11/13 | 540 | 540 | 527 | 532 | 297,000 |
1985/11/12 | 550 | 550 | 529 | 530 | 232,000 |
1985/11/11 | 558 | 558 | 543 | 550 | 484,000 |
1985/11/08 | 560 | 572 | 546 | 554 | 2,650,000 |
1985/11/07 | 520 | 560 | 518 | 560 | 1,888,000 |
1985/11/06 | 530 | 538 | 521 | 521 | 222,000 |
1985/11/05 | 540 | 540 | 520 | 530 | 148,000 |
1985/11/02 | 541 | 541 | 530 | 536 | 207,000 |
1985/11/01 | 528 | 548 | 526 | 535 | 1,137,000 |
1985/10/31 | 500 | 520 | 499 | 520 | 84,000 |
1985/10/30 | 522 | 528 | 502 | 510 | 183,000 |
1985/10/29 | 492 | 530 | 485 | 528 | 301,000 |
1985/10/28 | 490 | 494 | 487 | 490 | 85,000 |
1985/10/26 | 483 | 490 | 483 | 485 | 130,000 |
1985/10/25 | 490 | 499 | 485 | 493 | 206,000 |
1985/10/24 | 513 | 514 | 495 | 495 | 163,000 |
1985/10/23 | 505 | 512 | 505 | 512 | 117,000 |
1985/10/22 | 519 | 520 | 501 | 506 | 167,000 |
1985/10/21 | 520 | 522 | 511 | 512 | 159,000 |
1985/10/19 | 520 | 524 | 511 | 512 | 121,000 |
1985/10/18 | 508 | 528 | 508 | 515 | 253,000 |
1985/10/17 | 510 | 539 | 496 | 519 | 399,000 |
1985/10/16 | 525 | 535 | 500 | 520 | 340,000 |
1985/10/15 | 535 | 543 | 521 | 523 | 307,000 |
1985/10/14 | 549 | 549 | 530 | 530 | 554,000 |
1985/10/11 | 532 | 544 | 510 | 544 | 404,000 |
1985/10/09 | 553 | 554 | 530 | 532 | 893,000 |
1985/10/08 | 525 | 553 | 520 | 540 | 925,000 |
1985/10/07 | 543 | 543 | 511 | 518 | 283,000 |
1985/10/05 | 540 | 546 | 525 | 533 | 361,000 |
1985/10/04 | 520 | 550 | 519 | 546 | 1,536,000 |
1985/10/03 | 471 | 521 | 470 | 504 | 666,000 |
1985/10/02 | 477 | 490 | 470 | 470 | 209,000 |
1985/10/01 | 480 | 490 | 475 | 477 | 166,000 |
1985/09/30 | 485 | 494 | 480 | 490 | 194,000 |
1985/09/28 | 490 | 490 | 482 | 490 | 94,000 |
1985/09/27 | 500 | 503 | 490 | 495 | 283,000 |
1985/09/26 | 490 | 520 | 486 | 500 | 389,000 |
1985/09/25 | 480 | 480 | 465 | 480 | 516,000 |
1985/09/24 | 491 | 500 | 480 | 480 | 220,000 |
1985/09/21 | 481 | 500 | 480 | 490 | 129,000 |
1985/09/20 | 476 | 490 | 474 | 474 | 210,000 |
1985/09/19 | 474 | 483 | 472 | 472 | 158,000 |
1985/09/18 | 485 | 489 | 473 | 473 | 125,000 |
1985/09/17 | 498 | 498 | 480 | 480 | 89,000 |
1985/09/13 | 485 | 500 | 475 | 498 | 186,000 |
1985/09/12 | 500 | 500 | 480 | 485 | 180,000 |
1985/09/11 | 500 | 510 | 498 | 500 | 178,000 |
1985/09/10 | 505 | 505 | 500 | 500 | 133,000 |
1985/09/09 | 527 | 527 | 505 | 506 | 157,000 |
1985/09/07 | 510 | 525 | 504 | 525 | 134,000 |
1985/09/06 | 529 | 529 | 510 | 515 | 154,000 |
1985/09/05 | 502 | 530 | 500 | 530 | 209,000 |
1985/09/04 | 508 | 514 | 496 | 500 | 182,000 |
1985/09/03 | 521 | 530 | 501 | 518 | 366,000 |
1985/09/02 | 542 | 543 | 520 | 525 | 244,000 |
1985/08/31 | 558 | 558 | 534 | 535 | 245,000 |
1985/08/30 | 570 | 570 | 530 | 555 | 1,273,000 |
1985/08/29 | 533 | 565 | 524 | 565 | 2,135,000 |
1985/08/28 | 560 | 560 | 523 | 523 | 1,559,000 |
1985/08/27 | 492 | 554 | 488 | 550 | 1,264,000 |
1985/08/26 | 483 | 502 | 480 | 490 | 267,000 |
1985/08/24 | 475 | 480 | 475 | 479 | 208,000 |
1985/08/23 | 456 | 464 | 450 | 450 | 235,000 |
1985/08/22 | 460 | 461 | 450 | 455 | 180,000 |
1985/08/21 | 476 | 477 | 460 | 461 | 138,000 |
1985/08/20 | 450 | 475 | 450 | 470 | 132,000 |
1985/08/19 | 449 | 460 | 449 | 455 | 69,000 |
1985/08/17 | 450 | 456 | 445 | 447 | 188,000 |
1985/08/16 | 465 | 465 | 450 | 450 | 150,000 |
1985/08/15 | 469 | 469 | 458 | 460 | 169,000 |
1985/08/14 | 472 | 472 | 464 | 465 | 109,000 |
1985/08/13 | 476 | 476 | 469 | 472 | 65,000 |
1985/08/12 | 465 | 466 | 465 | 466 | 45,000 |
1985/08/09 | 471 | 489 | 461 | 489 | 154,000 |
1985/08/08 | 464 | 470 | 460 | 463 | 122,000 |
1985/08/07 | 467 | 479 | 461 | 462 | 122,000 |
1985/08/06 | 504 | 504 | 480 | 482 | 153,000 |
1985/08/05 | 510 | 510 | 495 | 505 | 342,000 |
1985/08/03 | 469 | 508 | 467 | 486 | 418,000 |
1985/08/02 | 453 | 469 | 443 | 468 | 158,000 |
1985/08/01 | 436 | 450 | 436 | 440 | 123,000 |
1985/07/31 | 430 | 430 | 420 | 430 | 108,000 |
1985/07/30 | 436 | 436 | 425 | 430 | 163,000 |
1985/07/29 | 440 | 450 | 431 | 431 | 174,000 |
1985/07/27 | 450 | 456 | 450 | 450 | 99,000 |
1985/07/26 | 450 | 468 | 450 | 450 | 167,000 |
1985/07/25 | 456 | 469 | 450 | 450 | 236,000 |
1985/07/24 | 440 | 449 | 438 | 447 | 158,000 |
1985/07/23 | 431 | 448 | 430 | 430 | 246,000 |
1985/07/22 | 440 | 440 | 429 | 429 | 212,000 |
1985/07/20 | 450 | 450 | 429 | 437 | 315,000 |
1985/07/19 | 452 | 454 | 445 | 446 | 187,000 |
1985/07/18 | 457 | 460 | 454 | 454 | 206,000 |
1985/07/17 | 464 | 480 | 460 | 460 | 158,000 |
1985/07/16 | 451 | 470 | 450 | 455 | 212,000 |
1985/07/15 | 465 | 470 | 450 | 451 | 210,000 |
1985/07/12 | 477 | 480 | 465 | 465 | 219,000 |
1985/07/11 | 480 | 487 | 475 | 475 | 213,000 |
1985/07/10 | 488 | 490 | 475 | 475 | 291,000 |
1985/07/09 | 499 | 500 | 480 | 490 | 224,000 |
1985/07/08 | 530 | 532 | 498 | 500 | 243,000 |
1985/07/06 | 529 | 540 | 529 | 529 | 336,000 |
1985/07/05 | 520 | 530 | 520 | 524 | 529,000 |
1985/07/04 | 521 | 521 | 508 | 510 | 608,000 |
1985/07/03 | 467 | 496 | 467 | 490 | 448,000 |
1985/07/02 | 479 | 480 | 470 | 471 | 396,000 |
1985/07/01 | 485 | 492 | 476 | 478 | 316,000 |
1985/06/29 | 485 | 491 | 485 | 490 | 80,000 |
1985/06/28 | 479 | 510 | 479 | 490 | 230,000 |
1985/06/27 | 497 | 498 | 465 | 472 | 347,000 |
1985/06/26 | 500 | 501 | 495 | 495 | 631,000 |
1985/06/25 | 505 | 510 | 500 | 500 | 187,000 |
1985/06/24 | 515 | 516 | 501 | 503 | 110,000 |
1985/06/22 | 511 | 516 | 508 | 512 | 97,000 |
1985/06/21 | 514 | 515 | 505 | 511 | 130,000 |
1985/06/20 | 526 | 526 | 503 | 504 | 257,000 |
1985/06/19 | 504 | 531 | 500 | 516 | 298,000 |
1985/06/18 | 521 | 525 | 492 | 495 | 334,000 |
1985/06/17 | 535 | 540 | 521 | 526 | 185,000 |
1985/06/15 | 541 | 542 | 531 | 531 | 105,000 |
1985/06/14 | 543 | 543 | 531 | 536 | 159,000 |
1985/06/13 | 556 | 556 | 536 | 536 | 172,000 |
1985/06/12 | 534 | 555 | 534 | 546 | 291,000 |
1985/06/11 | 548 | 548 | 531 | 531 | 178,000 |
1985/06/10 | 530 | 538 | 530 | 538 | 163,000 |
1985/06/07 | 545 | 549 | 530 | 531 | 371,000 |
1985/06/06 | 541 | 553 | 539 | 540 | 206,000 |
1985/06/05 | 545 | 555 | 543 | 545 | 158,000 |
1985/06/04 | 539 | 561 | 538 | 545 | 237,000 |
1985/06/03 | 550 | 555 | 541 | 541 | 380,000 |
1985/06/01 | 550 | 557 | 550 | 550 | 206,000 |
1985/05/31 | 562 | 579 | 552 | 554 | 209,000 |
1985/05/30 | 568 | 570 | 551 | 552 | 263,000 |
1985/05/29 | 565 | 585 | 562 | 565 | 361,000 |
1985/05/28 | 580 | 580 | 559 | 561 | 383,000 |
1985/05/27 | 590 | 590 | 572 | 573 | 243,000 |
1985/05/25 | 596 | 600 | 590 | 595 | 406,000 |
1985/05/24 | 569 | 593 | 568 | 589 | 186,000 |
1985/05/23 | 564 | 566 | 555 | 560 | 489,000 |
1985/05/22 | 590 | 590 | 570 | 574 | 239,000 |
1985/05/21 | 590 | 611 | 570 | 580 | 302,000 |
1985/05/20 | 625 | 625 | 590 | 590 | 370,000 |
1985/05/18 | 600 | 622 | 600 | 618 | 930,000 |
1985/05/17 | 580 | 610 | 578 | 585 | 693,000 |
1985/05/16 | 580 | 600 | 570 | 571 | 532,000 |
1985/05/15 | 622 | 626 | 580 | 580 | 1,115,000 |
1985/05/14 | 594 | 635 | 580 | 612 | 2,760,000 |
1985/05/13 | 547 | 600 | 536 | 595 | 1,012,000 |
1985/05/10 | 545 | 546 | 535 | 541 | 265,000 |
1985/05/09 | 535 | 546 | 530 | 535 | 298,000 |
1985/05/08 | 528 | 549 | 528 | 530 | 187,000 |
1985/05/07 | 541 | 543 | 528 | 528 | 251,000 |
1985/05/04 | 550 | 550 | 537 | 540 | 194,000 |
1985/05/02 | 551 | 559 | 540 | 546 | 327,000 |
1985/05/01 | 548 | 550 | 520 | 521 | 441,000 |
1985/04/30 | 550 | 554 | 540 | 548 | 206,000 |
1985/04/27 | 550 | 550 | 540 | 542 | 180,000 |
1985/04/26 | 550 | 560 | 540 | 540 | 429,000 |
1985/04/25 | 568 | 568 | 545 | 545 | 261,000 |
1985/04/24 | 548 | 565 | 546 | 565 | 289,000 |
1985/04/23 | 543 | 580 | 543 | 546 | 409,000 |
1985/04/22 | 570 | 588 | 550 | 550 | 300,000 |
1985/04/20 | 576 | 592 | 570 | 570 | 378,000 |
1985/04/19 | 536 | 575 | 531 | 555 | 682,000 |
1985/04/18 | 575 | 578 | 512 | 526 | 1,194,000 |
1985/04/17 | 600 | 605 | 580 | 580 | 491,000 |
1985/04/16 | 621 | 621 | 571 | 619 | 701,000 |
1985/04/15 | 632 | 646 | 631 | 631 | 303,000 |
1985/04/12 | 635 | 649 | 632 | 646 | 662,000 |
1985/04/11 | 659 | 659 | 628 | 639 | 1,187,000 |
1985/04/10 | 698 | 699 | 649 | 649 | 1,714,000 |
1985/04/09 | 669 | 706 | 663 | 678 | 3,326,000 |
1985/04/08 | 674 | 675 | 654 | 668 | 581,000 |
1985/04/06 | 670 | 675 | 655 | 675 | 686,000 |
1985/04/05 | 685 | 689 | 651 | 664 | 1,297,000 |
1985/04/04 | 689 | 709 | 668 | 675 | 3,870,000 |
1985/04/03 | 660 | 699 | 655 | 680 | 10,619,000 |
1985/04/02 | 620 | 652 | 610 | 638 | 3,908,000 |
1985/04/01 | 613 | 620 | 596 | 610 | 744,000 |
1985/03/30 | 600 | 606 | 585 | 593 | 430,000 |
1985/03/29 | 620 | 629 | 583 | 599 | 1,117,000 |
1985/03/28 | 639 | 640 | 610 | 615 | 1,638,000 |
1985/03/27 | 610 | 640 | 590 | 625 | 5,698,000 |
1985/03/26 | 523 | 580 | 518 | 580 | 1,519,000 |
1985/03/25 | 549 | 549 | 521 | 523 | 529,000 |
1985/03/23 | 510 | 545 | 506 | 540 | 606,000 |
1985/03/22 | 530 | 540 | 510 | 510 | 620,000 |
1985/03/20 | 548 | 550 | 530 | 535 | 597,000 |
1985/03/19 | 547 | 555 | 547 | 548 | 276,000 |
1985/03/18 | 555 | 569 | 550 | 556 | 451,000 |
1985/03/16 | 544 | 574 | 540 | 570 | 464,000 |
1985/03/15 | 563 | 565 | 542 | 542 | 529,000 |
1985/03/14 | 559 | 577 | 553 | 563 | 570,000 |
1985/03/13 | 577 | 580 | 550 | 552 | 682,000 |
1985/03/12 | 601 | 601 | 572 | 580 | 934,000 |
1985/03/11 | 618 | 630 | 591 | 595 | 1,661,000 |
1985/03/08 | 567 | 614 | 562 | 608 | 1,463,000 |
1985/03/07 | 599 | 600 | 572 | 572 | 470,000 |
1985/03/06 | 609 | 623 | 580 | 591 | 1,901,000 |
1985/03/05 | 550 | 615 | 540 | 610 | 1,548,000 |
1985/03/04 | 584 | 588 | 560 | 560 | 518,000 |
1985/03/02 | 586 | 600 | 571 | 588 | 624,000 |
1985/03/01 | 600 | 620 | 580 | 580 | 1,359,000 |
1985/02/28 | 620 | 624 | 582 | 600 | 1,360,000 |
1985/02/27 | 611 | 644 | 611 | 625 | 2,283,000 |
1985/02/26 | 640 | 645 | 610 | 610 | 2,823,000 |
1985/02/25 | 642 | 658 | 625 | 630 | 2,532,000 |
1985/02/23 | 660 | 664 | 630 | 632 | 4,501,000 |
1985/02/22 | 601 | 640 | 577 | 640 | 6,145,000 |
1985/02/21 | 610 | 625 | 580 | 591 | 4,618,000 |
1985/02/20 | 570 | 603 | 552 | 590 | 4,695,000 |
1985/02/19 | 599 | 613 | 570 | 590 | 4,926,000 |
1985/02/18 | 580 | 605 | 572 | 590 | 9,073,000 |
1985/02/16 | 480 | 550 | 475 | 550 | 2,612,000 |
1985/02/15 | 511 | 511 | 481 | 482 | 968,000 |
1985/02/14 | 509 | 513 | 491 | 491 | 1,323,000 |
1985/02/13 | 525 | 535 | 506 | 515 | 2,233,000 |
1985/02/12 | 544 | 549 | 520 | 525 | 3,653,000 |
1985/02/08 | 495 | 548 | 490 | 518 | 9,944,000 |
1985/02/07 | 420 | 495 | 420 | 495 | 5,080,000 |
1985/02/06 | 429 | 434 | 413 | 420 | 853,000 |
1985/02/05 | 444 | 444 | 411 | 434 | 783,000 |
1985/02/04 | 411 | 450 | 411 | 440 | 955,000 |
1985/02/02 | 416 | 420 | 406 | 410 | 782,000 |
1985/02/01 | 450 | 455 | 420 | 420 | 1,346,000 |
1985/01/31 | 465 | 487 | 430 | 430 | 2,533,000 |
1985/01/30 | 425 | 490 | 405 | 470 | 6,853,000 |
1985/01/29 | 475 | 479 | 420 | 435 | 5,868,000 |
1985/01/28 | 472 | 500 | 447 | 480 | 10,835,000 |
1985/01/26 | 355 | 432 | 355 | 432 | 7,802,000 |
1985/01/25 | 340 | 365 | 338 | 352 | 12,317,000 |
1985/01/24 | 292 | 330 | 291 | 330 | 11,849,000 |
1985/01/23 | 285 | 295 | 285 | 287 | 8,893,000 |
1985/01/22 | 268 | 287 | 266 | 281 | 5,866,000 |
1985/01/21 | 269 | 273 | 266 | 268 | 3,083,000 |
1985/01/19 | 262 | 268 | 260 | 266 | 1,761,000 |
1985/01/18 | 255 | 264 | 252 | 262 | 2,117,000 |
1985/01/17 | 248 | 255 | 245 | 251 | 672,000 |
1985/01/16 | 242 | 245 | 242 | 243 | 115,000 |
1985/01/14 | 236 | 247 | 236 | 237 | 274,000 |
1985/01/11 | 244 | 249 | 240 | 241 | 340,000 |
1985/01/10 | 235 | 245 | 234 | 239 | 398,000 |
1985/01/09 | 228 | 232 | 228 | 232 | 322,000 |
1985/01/08 | 230 | 232 | 228 | 228 | 251,000 |
1985/01/07 | 231 | 232 | 231 | 232 | 59,000 |
1985/01/05 | 232 | 234 | 231 | 231 | 41,000 |
1985/01/04 | 231 | 235 | 231 | 231 | 89,000 |