日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＭ三井製糖(2109)の株価時系列情報

ＤＭ三井製糖(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
1986/12/27 475 476 471 471 202,000
1986/12/26 470 480 467 480 299,000
1986/12/25 475 478 470 474 462,000
1986/12/24 475 481 475 480 378,000
1986/12/23 480 486 478 478 241,000
1986/12/22 485 486 480 481 211,000
1986/12/19 490 499 485 485 125,000
1986/12/18 495 500 480 480 317,000
1986/12/17 491 510 491 500 211,000
1986/12/16 480 497 480 494 543,000
1986/12/15 488 490 478 483 422,000
1986/12/12 501 510 496 496 168,000
1986/12/11 515 515 505 510 161,000
1986/12/10 520 522 515 515 70,000
1986/12/09 525 525 511 522 109,000
1986/12/08 519 529 518 529 138,000
1986/12/06 515 524 510 524 105,000
1986/12/05 530 530 515 515 353,000
1986/12/04 520 520 515 515 179,000
1986/12/03 523 530 515 520 222,000
1986/12/02 525 530 522 522 99,000
1986/12/01 530 530 523 526 100,000
1986/11/29 536 536 522 531 111,000
1986/11/28 528 550 528 528 132,000
1986/11/27 525 531 522 523 89,000
1986/11/26 540 540 523 525 159,000
1986/11/25 521 550 521 530 137,000
1986/11/22 536 536 520 520 222,000
1986/11/21 550 550 532 536 193,000
1986/11/20 540 550 535 550 171,000
1986/11/19 555 563 530 530 232,000
1986/11/18 570 574 551 557 500,000
1986/11/17 570 575 560 565 1,465,000
1986/11/14 554 570 543 555 1,832,000
1986/11/13 543 555 535 555 1,292,000
1986/11/12 530 552 525 535 830,000
1986/11/11 525 528 511 511 555,000
1986/11/10 536 537 510 510 189,000
1986/11/07 530 548 517 531 1,302,000
1986/11/06 491 522 486 521 493,000
1986/11/05 480 493 471 492 191,000
1986/11/04 490 494 470 473 215,000
1986/11/01 491 509 487 494 300,000
1986/10/31 465 502 463 486 848,000
1986/10/30 463 474 461 465 189,000
1986/10/29 465 470 460 461 142,000
1986/10/28 471 476 460 465 76,000
1986/10/27 478 480 470 470 25,000
1986/10/25 460 465 455 457 82,000
1986/10/24 470 480 465 465 132,000
1986/10/23 460 480 455 475 95,000
1986/10/22 472 478 456 458 169,000
1986/10/21 481 481 470 470 80,000
1986/10/20 485 491 485 488 72,000
1986/10/17 497 500 485 485 65,000
1986/10/16 501 510 497 497 75,000
1986/10/15 525 530 512 520 188,000
1986/10/14 530 533 518 530 290,000
1986/10/13 486 525 486 520 388,000
1986/10/09 520 520 484 484 130,000
1986/10/08 498 510 474 510 204,000
1986/10/07 521 541 502 507 240,000
1986/10/06 555 557 515 522 397,000
1986/10/04 584 587 548 565 1,018,000
1986/10/03 510 575 505 575 1,969,000
1986/10/02 470 530 470 495 618,000
1986/10/01 466 467 464 465 160,000
1986/09/30 465 471 460 460 196,000
1986/09/29 470 470 465 465 143,000
1986/09/27 465 466 460 460 209,000
1986/09/26 470 471 460 460 219,000
1986/09/25 476 480 468 471 252,000
1986/09/24 479 479 461 466 287,000
1986/09/22 480 480 471 479 183,000
1986/09/19 491 493 485 485 151,000
1986/09/18 494 498 490 490 99,000
1986/09/17 518 518 480 480 76,000
1986/09/16 519 524 510 520 384,000
1986/09/12 465 520 465 520 305,000
1986/09/11 476 485 459 460 706,000
1986/09/10 476 482 472 478 128,000
1986/09/09 481 482 476 476 105,000
1986/09/08 480 495 480 484 173,000
1986/09/06 480 490 480 482 115,000
1986/09/05 482 485 480 480 133,000
1986/09/04 480 490 480 480 317,000
1986/09/03 482 494 482 490 71,000
1986/09/02 471 495 470 495 165,000
1986/09/01 481 490 471 471 188,000
1986/08/30 491 491 485 490 85,000
1986/08/29 490 500 490 491 81,000
1986/08/28 495 509 490 494 135,000
1986/08/27 486 496 486 495 182,000
1986/08/26 496 499 482 486 169,000
1986/08/25 480 497 480 490 302,000
1986/08/23 462 488 461 481 165,000
1986/08/22 475 475 460 460 767,000
1986/08/21 495 495 472 480 310,000
1986/08/20 518 518 499 504 277,000
1986/08/19 530 530 512 524 154,000
1986/08/18 520 529 512 515 105,000
1986/08/15 522 535 505 510 559,000
1986/08/14 535 535 520 527 189,000
1986/08/13 552 552 525 525 292,000
1986/08/12 531 560 531 550 45,000
1986/08/11 530 535 525 525 47,000
1986/08/08 537 540 530 530 144,000
1986/08/07 535 540 530 535 147,000
1986/08/06 550 554 530 530 183,000
1986/08/05 559 560 540 546 83,000
1986/08/04 575 575 550 559 118,000
1986/08/02 559 566 555 565 68,000
1986/08/01 577 580 555 560 144,000
1986/07/31 575 575 560 560 229,000
1986/07/30 580 590 560 565 204,000
1986/07/29 584 594 581 585 211,000
1986/07/28 565 580 559 571 520,000
1986/07/26 580 585 560 560 104,000
1986/07/25 595 600 561 590 206,000
1986/07/24 608 614 598 603 152,000
1986/07/23 613 630 608 608 122,000
1986/07/22 600 615 600 610 233,000
1986/07/21 622 630 595 620 308,000
1986/07/19 621 627 621 621 220,000
1986/07/18 621 630 620 621 138,000
1986/07/17 642 645 623 630 373,000
1986/07/16 641 650 640 645 445,000
1986/07/15 645 657 641 646 352,000
1986/07/14 660 660 635 636 246,000
1986/07/11 630 665 621 621 594,000
1986/07/10 645 656 618 630 382,000
1986/07/09 651 659 635 655 565,000
1986/07/08 662 671 659 660 296,000
1986/07/07 689 689 668 679 214,000
1986/07/05 660 690 660 690 271,000
1986/07/04 680 689 650 670 579,000
1986/07/03 690 704 685 690 823,000
1986/07/02 700 708 690 700 753,000
1986/07/01 720 730 685 693 686,000
1986/06/30 709 735 696 730 1,204,000
1986/06/28 718 722 710 719 1,732,000
1986/06/27 720 750 708 710 8,042,000
1986/06/26 670 716 669 714 10,213,000
1986/06/25 660 666 641 650 2,040,000
1986/06/24 645 667 635 655 5,495,000
1986/06/23 622 651 619 647 5,879,000
1986/06/21 609 616 600 602 1,226,000
1986/06/20 615 615 599 600 1,494,000
1986/06/19 597 613 586 609 2,079,000
1986/06/18 580 585 575 577 490,000
1986/06/17 561 580 561 569 250,000
1986/06/16 570 573 560 561 229,000
1986/06/13 580 585 560 560 264,000
1986/06/12 597 600 570 570 931,000
1986/06/11 600 603 576 576 1,159,000
1986/06/10 576 610 575 588 2,543,000
1986/06/09 580 596 565 596 885,000
1986/06/07 565 580 561 578 210,000
1986/06/06 561 570 556 561 280,000
1986/06/05 580 585 550 560 558,000
1986/06/04 599 600 576 576 1,584,000
1986/06/03 597 600 582 585 2,695,000
1986/06/02 573 604 571 598 4,448,000
1986/05/31 573 576 561 565 1,702,000
1986/05/30 545 565 530 565 2,002,000
1986/05/29 559 565 540 540 1,733,000
1986/05/28 533 549 530 549 2,264,000
1986/05/27 523 525 510 519 217,000
1986/05/26 526 528 521 523 165,000
1986/05/24 529 529 521 525 345,000
1986/05/23 520 521 510 521 702,000
1986/05/22 519 519 510 514 264,000
1986/05/21 500 504 495 502 185,000
1986/05/20 506 510 505 505 149,000
1986/05/19 524 524 510 510 173,000
1986/05/17 515 520 510 517 251,000
1986/05/16 510 514 505 506 244,000
1986/05/15 510 515 500 500 151,000
1986/05/14 503 503 487 487 158,000
1986/05/13 506 507 500 503 216,000
1986/05/12 508 515 505 508 142,000
1986/05/09 520 521 506 507 372,000
1986/05/08 520 533 520 521 841,000
1986/05/07 510 524 510 520 910,000
1986/05/06 499 507 495 506 240,000
1986/05/02 485 497 481 497 182,000
1986/05/01 477 485 477 480 159,000
1986/04/30 482 490 478 478 95,000
1986/04/28 479 483 479 482 51,000
1986/04/26 484 485 476 476 155,000
1986/04/25 490 499 485 489 121,000
1986/04/24 491 498 487 489 100,000
1986/04/23 490 498 489 498 113,000
1986/04/22 504 504 489 500 316,000
1986/04/21 503 505 495 500 128,000
1986/04/19 490 509 489 509 95,000
1986/04/18 490 495 489 490 175,000
1986/04/17 489 490 489 489 206,000
1986/04/16 485 490 485 489 100,000
1986/04/15 485 485 480 480 122,000
1986/04/14 490 490 480 480 61,000
1986/04/11 480 490 480 485 95,000
1986/04/10 482 489 481 483 73,000
1986/04/09 486 490 480 480 151,000
1986/04/08 489 494 485 485 80,000
1986/04/07 489 495 486 494 68,000
1986/04/05 490 494 486 489 37,000
1986/04/04 494 494 485 486 168,000
1986/04/03 491 500 491 491 55,000
1986/04/02 515 515 485 485 231,000
1986/04/01 487 510 485 509 239,000
1986/03/31 481 490 480 482 205,000
1986/03/29 490 490 479 480 146,000
1986/03/28 492 500 485 490 134,000
1986/03/27 490 510 490 491 188,000
1986/03/26 477 489 477 483 1,185,000
1986/03/25 490 495 480 481 274,000
1986/03/24 485 495 485 490 223,000
1986/03/22 486 486 476 480 200,000
1986/03/20 496 496 486 486 264,000
1986/03/19 487 494 486 491 119,000
1986/03/18 495 496 485 486 214,000
1986/03/17 505 515 495 495 301,000
1986/03/15 507 512 492 505 196,000
1986/03/14 515 520 509 512 239,000
1986/03/13 505 515 500 515 212,000
1986/03/12 521 530 507 507 195,000
1986/03/11 513 518 505 513 331,000
1986/03/10 515 515 490 490 249,000
1986/03/07 519 519 501 505 193,000
1986/03/06 521 530 517 517 325,000
1986/03/05 537 547 515 524 1,339,000
1986/03/04 510 546 507 537 2,629,000
1986/03/03 500 505 490 505 534,000
1986/03/01 479 489 479 486 89,000
1986/02/28 489 492 477 479 302,000
1986/02/27 481 485 477 485 112,000
1986/02/26 497 498 470 475 195,000
1986/02/25 500 500 490 492 213,000
1986/02/24 470 490 470 490 302,000
1986/02/22 476 476 470 470 61,000
1986/02/21 476 477 466 476 185,000
1986/02/20 480 480 475 475 111,000
1986/02/19 475 480 473 475 174,000
1986/02/18 487 492 473 473 124,000
1986/02/17 490 495 488 488 130,000
1986/02/15 499 500 491 491 88,000
1986/02/14 504 504 489 489 258,000
1986/02/13 490 510 490 504 632,000
1986/02/12 469 485 468 485 165,000
1986/02/10 474 474 468 468 172,000
1986/02/07 475 478 470 471 339,000
1986/02/06 474 480 472 476 202,000
1986/02/05 477 477 470 470 166,000
1986/02/04 475 480 474 475 140,000
1986/02/03 475 480 472 475 162,000
1986/02/01 478 485 471 471 184,000
1986/01/31 470 480 470 477 148,000
1986/01/30 475 480 470 470 121,000
1986/01/29 475 490 475 475 160,000
1986/01/28 482 487 476 476 112,000
1986/01/27 477 485 476 481 70,000
1986/01/25 484 484 477 478 71,000
1986/01/24 477 489 477 480 95,000
1986/01/23 485 485 475 477 227,000
1986/01/22 490 491 478 481 160,000
1986/01/21 495 505 481 481 147,000
1986/01/20 515 515 492 505 127,000
1986/01/18 490 515 490 515 101,000
1986/01/17 479 489 476 485 191,000
1986/01/16 483 485 477 477 140,000
1986/01/14 480 489 475 476 241,000
1986/01/13 490 490 480 480 110,000
1986/01/10 501 509 487 490 146,000
1986/01/09 518 525 500 500 627,000
1986/01/08 495 514 490 508 418,000
1986/01/07 482 500 482 485 182,000
1986/01/06 468 484 468 480 70,000
1986/01/04 470 470 466 470 93,000

このページの先頭へ