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 |
---|---|---|---|---|---|
1987/12/28 | 490 | 506 | 490 | 500 | 53,000 |
1987/12/26 | 535 | 535 | 515 | 515 | 98,000 |
1987/12/25 | 530 | 535 | 517 | 535 | 108,000 |
1987/12/24 | 530 | 540 | 530 | 530 | 202,000 |
1987/12/23 | 531 | 535 | 518 | 518 | 121,000 |
1987/12/22 | 549 | 549 | 530 | 530 | 75,000 |
1987/12/21 | 547 | 550 | 533 | 550 | 142,000 |
1987/12/18 | 525 | 544 | 515 | 540 | 197,000 |
1987/12/17 | 540 | 543 | 516 | 525 | 101,000 |
1987/12/16 | 550 | 550 | 530 | 543 | 103,000 |
1987/12/15 | 515 | 550 | 510 | 550 | 427,000 |
1987/12/14 | 511 | 530 | 510 | 510 | 44,000 |
1987/12/11 | 520 | 530 | 520 | 520 | 109,000 |
1987/12/10 | 526 | 538 | 526 | 531 | 121,000 |
1987/12/09 | 534 | 545 | 526 | 526 | 144,000 |
1987/12/08 | 534 | 547 | 530 | 535 | 88,000 |
1987/12/07 | 548 | 550 | 531 | 544 | 103,000 |
1987/12/05 | 536 | 550 | 536 | 545 | 152,000 |
1987/12/04 | 549 | 558 | 531 | 533 | 292,000 |
1987/12/03 | 530 | 570 | 525 | 550 | 825,000 |
1987/12/02 | 510 | 520 | 510 | 520 | 72,000 |
1987/12/01 | 501 | 518 | 499 | 503 | 111,000 |
1987/11/30 | 520 | 520 | 501 | 501 | 95,000 |
1987/11/28 | 521 | 521 | 505 | 520 | 44,000 |
1987/11/27 | 509 | 519 | 496 | 496 | 224,000 |
1987/11/26 | 529 | 530 | 518 | 520 | 65,000 |
1987/11/25 | 524 | 529 | 510 | 529 | 99,000 |
1987/11/24 | 515 | 524 | 515 | 524 | 48,000 |
1987/11/20 | 505 | 519 | 505 | 511 | 100,000 |
1987/11/19 | 522 | 522 | 505 | 515 | 89,000 |
1987/11/18 | 525 | 525 | 515 | 520 | 78,000 |
1987/11/17 | 530 | 530 | 517 | 520 | 80,000 |
1987/11/16 | 530 | 535 | 521 | 530 | 96,000 |
1987/11/13 | 525 | 525 | 510 | 515 | 311,000 |
1987/11/12 | 500 | 505 | 490 | 503 | 69,000 |
1987/11/11 | 490 | 490 | 457 | 457 | 229,000 |
1987/11/10 | 510 | 520 | 497 | 499 | 318,000 |
1987/11/09 | 510 | 530 | 510 | 520 | 124,000 |
1987/11/07 | 504 | 515 | 504 | 506 | 64,000 |
1987/11/06 | 513 | 514 | 506 | 514 | 85,000 |
1987/11/05 | 515 | 515 | 503 | 514 | 91,000 |
1987/11/04 | 519 | 519 | 501 | 515 | 76,000 |
1987/11/02 | 519 | 520 | 500 | 519 | 43,000 |
1987/10/31 | 511 | 520 | 496 | 520 | 94,000 |
1987/10/30 | 500 | 503 | 499 | 501 | 64,000 |
1987/10/29 | 502 | 505 | 496 | 496 | 98,000 |
1987/10/28 | 520 | 520 | 500 | 501 | 144,000 |
1987/10/27 | 490 | 520 | 490 | 520 | 115,000 |
1987/10/26 | 515 | 520 | 490 | 490 | 172,000 |
1987/10/24 | 520 | 530 | 515 | 516 | 89,000 |
1987/10/23 | 506 | 530 | 506 | 516 | 149,000 |
1987/10/22 | 540 | 540 | 525 | 535 | 225,000 |
1987/10/21 | 500 | 520 | 500 | 500 | 305,000 |
1987/10/20 | 460 | 460 | 460 | 460 | 158,000 |
1987/10/19 | 551 | 570 | 551 | 560 | 110,000 |
1987/10/16 | 560 | 580 | 560 | 575 | 117,000 |
1987/10/15 | 579 | 579 | 570 | 570 | 110,000 |
1987/10/14 | 574 | 590 | 567 | 579 | 275,000 |
1987/10/13 | 565 | 574 | 560 | 574 | 183,000 |
1987/10/12 | 553 | 565 | 553 | 565 | 128,000 |
1987/10/09 | 555 | 559 | 553 | 553 | 191,000 |
1987/10/08 | 552 | 560 | 552 | 555 | 161,000 |
1987/10/07 | 560 | 564 | 550 | 550 | 179,000 |
1987/10/06 | 565 | 568 | 555 | 565 | 198,000 |
1987/10/05 | 567 | 568 | 565 | 566 | 87,000 |
1987/10/03 | 565 | 570 | 565 | 565 | 57,000 |
1987/10/02 | 567 | 568 | 555 | 555 | 77,000 |
1987/10/01 | 565 | 568 | 560 | 568 | 112,000 |
1987/09/30 | 560 | 565 | 560 | 565 | 56,000 |
1987/09/29 | 560 | 569 | 551 | 559 | 253,000 |
1987/09/28 | 559 | 559 | 546 | 559 | 100,000 |
1987/09/26 | 565 | 565 | 544 | 559 | 150,000 |
1987/09/25 | 536 | 550 | 536 | 550 | 230,000 |
1987/09/24 | 554 | 558 | 535 | 535 | 160,000 |
1987/09/22 | 551 | 560 | 551 | 559 | 112,000 |
1987/09/21 | 557 | 565 | 555 | 555 | 84,000 |
1987/09/18 | 560 | 560 | 553 | 555 | 108,000 |
1987/09/17 | 559 | 559 | 550 | 551 | 102,000 |
1987/09/16 | 550 | 559 | 547 | 557 | 175,000 |
1987/09/14 | 565 | 570 | 555 | 556 | 206,000 |
1987/09/11 | 575 | 576 | 565 | 565 | 175,000 |
1987/09/10 | 585 | 589 | 570 | 570 | 168,000 |
1987/09/09 | 582 | 590 | 581 | 585 | 112,000 |
1987/09/08 | 589 | 590 | 580 | 580 | 81,000 |
1987/09/07 | 590 | 590 | 580 | 580 | 126,000 |
1987/09/05 | 590 | 591 | 585 | 590 | 95,000 |
1987/09/04 | 600 | 608 | 590 | 590 | 228,000 |
1987/09/03 | 602 | 609 | 595 | 595 | 337,000 |
1987/09/02 | 605 | 620 | 601 | 610 | 571,000 |
1987/09/01 | 595 | 610 | 595 | 605 | 568,000 |
1987/08/31 | 595 | 597 | 591 | 597 | 128,000 |
1987/08/29 | 590 | 598 | 585 | 591 | 114,000 |
1987/08/28 | 581 | 595 | 581 | 589 | 201,000 |
1987/08/27 | 600 | 600 | 586 | 596 | 266,000 |
1987/08/26 | 589 | 600 | 581 | 599 | 277,000 |
1987/08/25 | 590 | 595 | 581 | 590 | 172,000 |
1987/08/24 | 585 | 590 | 570 | 580 | 164,000 |
1987/08/22 | 591 | 591 | 579 | 580 | 121,000 |
1987/08/21 | 595 | 599 | 585 | 590 | 380,000 |
1987/08/20 | 595 | 600 | 590 | 591 | 146,000 |
1987/08/19 | 601 | 601 | 591 | 600 | 154,000 |
1987/08/18 | 600 | 600 | 590 | 591 | 124,000 |
1987/08/17 | 600 | 608 | 600 | 600 | 59,000 |
1987/08/14 | 610 | 610 | 590 | 610 | 189,000 |
1987/08/13 | 601 | 610 | 600 | 609 | 87,000 |
1987/08/12 | 610 | 611 | 600 | 611 | 151,000 |
1987/08/11 | 628 | 628 | 598 | 611 | 291,000 |
1987/08/10 | 638 | 638 | 615 | 620 | 647,000 |
1987/08/07 | 609 | 630 | 601 | 629 | 1,727,000 |
1987/08/06 | 600 | 614 | 585 | 614 | 580,000 |
1987/08/05 | 599 | 599 | 585 | 590 | 154,000 |
1987/08/04 | 615 | 615 | 595 | 600 | 281,000 |
1987/08/03 | 615 | 615 | 597 | 610 | 359,000 |
1987/08/01 | 600 | 618 | 593 | 615 | 740,000 |
1987/07/31 | 581 | 586 | 570 | 575 | 143,000 |
1987/07/30 | 588 | 588 | 568 | 575 | 216,000 |
1987/07/29 | 600 | 601 | 579 | 588 | 507,000 |
1987/07/28 | 581 | 589 | 570 | 570 | 149,000 |
1987/07/27 | 556 | 589 | 556 | 581 | 59,000 |
1987/07/25 | 580 | 588 | 563 | 563 | 71,000 |
1987/07/24 | 581 | 581 | 560 | 570 | 163,000 |
1987/07/23 | 555 | 560 | 545 | 551 | 93,000 |
1987/07/22 | 550 | 555 | 545 | 551 | 186,000 |
1987/07/21 | 560 | 570 | 550 | 570 | 138,000 |
1987/07/20 | 600 | 600 | 575 | 590 | 327,000 |
1987/07/17 | 596 | 599 | 595 | 599 | 143,000 |
1987/07/16 | 603 | 610 | 583 | 596 | 318,000 |
1987/07/15 | 585 | 620 | 583 | 603 | 834,000 |
1987/07/14 | 588 | 590 | 578 | 582 | 204,000 |
1987/07/13 | 580 | 588 | 570 | 582 | 237,000 |
1987/07/10 | 573 | 580 | 569 | 580 | 271,000 |
1987/07/09 | 578 | 580 | 565 | 570 | 139,000 |
1987/07/08 | 566 | 580 | 565 | 570 | 66,000 |
1987/07/07 | 580 | 586 | 555 | 560 | 158,000 |
1987/07/06 | 581 | 590 | 575 | 577 | 109,000 |
1987/07/04 | 590 | 590 | 580 | 580 | 111,000 |
1987/07/03 | 580 | 596 | 580 | 586 | 277,000 |
1987/07/02 | 580 | 600 | 570 | 600 | 150,000 |
1987/07/01 | 545 | 561 | 545 | 560 | 172,000 |
1987/06/30 | 556 | 564 | 542 | 543 | 185,000 |
1987/06/29 | 571 | 571 | 558 | 560 | 138,000 |
1987/06/27 | 571 | 576 | 561 | 569 | 201,000 |
1987/06/26 | 595 | 595 | 570 | 583 | 141,000 |
1987/06/25 | 572 | 590 | 572 | 590 | 209,000 |
1987/06/24 | 571 | 590 | 571 | 571 | 142,000 |
1987/06/23 | 596 | 600 | 575 | 581 | 154,000 |
1987/06/22 | 592 | 605 | 592 | 600 | 159,000 |
1987/06/19 | 618 | 620 | 605 | 620 | 288,000 |
1987/06/18 | 619 | 619 | 600 | 600 | 479,000 |
1987/06/17 | 609 | 620 | 608 | 609 | 409,000 |
1987/06/16 | 605 | 615 | 600 | 605 | 312,000 |
1987/06/15 | 627 | 629 | 610 | 615 | 445,000 |
1987/06/12 | 644 | 648 | 610 | 628 | 2,595,000 |
1987/06/11 | 619 | 640 | 609 | 635 | 3,449,000 |
1987/06/10 | 575 | 604 | 573 | 599 | 2,591,000 |
1987/06/09 | 570 | 570 | 565 | 565 | 192,000 |
1987/06/08 | 570 | 575 | 563 | 563 | 286,000 |
1987/06/06 | 569 | 570 | 552 | 563 | 214,000 |
1987/06/05 | 575 | 575 | 553 | 566 | 366,000 |
1987/06/04 | 570 | 575 | 559 | 575 | 560,000 |
1987/06/03 | 556 | 576 | 555 | 562 | 637,000 |
1987/06/02 | 546 | 560 | 539 | 556 | 198,000 |
1987/06/01 | 560 | 565 | 550 | 551 | 354,000 |
1987/05/30 | 559 | 560 | 555 | 559 | 191,000 |
1987/05/29 | 550 | 565 | 546 | 560 | 515,000 |
1987/05/28 | 529 | 535 | 525 | 535 | 259,000 |
1987/05/27 | 527 | 535 | 527 | 530 | 146,000 |
1987/05/26 | 540 | 544 | 525 | 530 | 293,000 |
1987/05/25 | 539 | 547 | 531 | 535 | 92,000 |
1987/05/23 | 541 | 549 | 538 | 549 | 40,000 |
1987/05/22 | 549 | 550 | 535 | 535 | 131,000 |
1987/05/21 | 520 | 544 | 511 | 544 | 214,000 |
1987/05/20 | 539 | 540 | 521 | 525 | 152,000 |
1987/05/19 | 535 | 545 | 532 | 545 | 145,000 |
1987/05/18 | 545 | 545 | 530 | 540 | 189,000 |
1987/05/15 | 542 | 563 | 542 | 545 | 279,000 |
1987/05/14 | 560 | 560 | 545 | 551 | 244,000 |
1987/05/13 | 565 | 575 | 541 | 551 | 513,000 |
1987/05/12 | 584 | 584 | 555 | 562 | 1,135,000 |
1987/05/11 | 561 | 594 | 551 | 580 | 2,602,000 |
1987/05/08 | 548 | 566 | 546 | 563 | 2,054,000 |
1987/05/07 | 525 | 549 | 520 | 545 | 1,069,000 |
1987/05/06 | 525 | 525 | 518 | 520 | 256,000 |
1987/05/02 | 504 | 510 | 503 | 503 | 59,000 |
1987/05/01 | 495 | 510 | 490 | 509 | 147,000 |
1987/04/30 | 490 | 500 | 490 | 500 | 104,000 |
1987/04/28 | 496 | 510 | 490 | 495 | 249,000 |
1987/04/27 | 510 | 520 | 501 | 501 | 174,000 |
1987/04/25 | 518 | 518 | 510 | 511 | 51,000 |
1987/04/24 | 510 | 519 | 505 | 505 | 345,000 |
1987/04/23 | 514 | 520 | 500 | 510 | 332,000 |
1987/04/22 | 500 | 525 | 500 | 519 | 381,000 |
1987/04/21 | 505 | 510 | 496 | 496 | 297,000 |
1987/04/20 | 500 | 505 | 500 | 500 | 109,000 |
1987/04/17 | 508 | 510 | 495 | 495 | 161,000 |
1987/04/16 | 501 | 508 | 496 | 508 | 150,000 |
1987/04/15 | 509 | 510 | 500 | 500 | 239,000 |
1987/04/14 | 502 | 510 | 501 | 501 | 98,000 |
1987/04/13 | 511 | 515 | 502 | 505 | 81,000 |
1987/04/10 | 517 | 517 | 510 | 515 | 111,000 |
1987/04/09 | 520 | 525 | 510 | 510 | 214,000 |
1987/04/08 | 515 | 520 | 515 | 515 | 158,000 |
1987/04/07 | 501 | 505 | 500 | 500 | 83,000 |
1987/04/06 | 504 | 510 | 500 | 500 | 147,000 |
1987/04/04 | 517 | 520 | 506 | 512 | 96,000 |
1987/04/03 | 509 | 526 | 507 | 510 | 354,000 |
1987/04/02 | 514 | 515 | 506 | 509 | 87,000 |
1987/04/01 | 500 | 510 | 500 | 503 | 80,000 |
1987/03/31 | 500 | 525 | 490 | 525 | 219,000 |
1987/03/30 | 502 | 505 | 500 | 500 | 133,000 |
1987/03/28 | 505 | 506 | 501 | 501 | 104,000 |
1987/03/27 | 501 | 510 | 501 | 503 | 229,000 |
1987/03/26 | 515 | 519 | 500 | 501 | 231,000 |
1987/03/25 | 504 | 508 | 490 | 490 | 420,000 |
1987/03/24 | 511 | 512 | 500 | 504 | 261,000 |
1987/03/23 | 515 | 525 | 510 | 521 | 148,000 |
1987/03/20 | 505 | 515 | 501 | 505 | 254,000 |
1987/03/19 | 530 | 535 | 501 | 503 | 212,000 |
1987/03/18 | 540 | 547 | 520 | 529 | 612,000 |
1987/03/17 | 530 | 549 | 529 | 538 | 1,263,000 |
1987/03/16 | 495 | 510 | 492 | 495 | 191,000 |
1987/03/13 | 500 | 500 | 490 | 491 | 193,000 |
1987/03/12 | 503 | 510 | 495 | 505 | 176,000 |
1987/03/11 | 510 | 515 | 505 | 513 | 345,000 |
1987/03/10 | 500 | 510 | 491 | 495 | 468,000 |
1987/03/09 | 513 | 513 | 500 | 510 | 433,000 |
1987/03/07 | 515 | 515 | 510 | 514 | 221,000 |
1987/03/06 | 525 | 529 | 513 | 514 | 704,000 |
1987/03/05 | 547 | 547 | 520 | 530 | 1,533,000 |
1987/03/04 | 542 | 548 | 535 | 539 | 2,897,000 |
1987/03/03 | 500 | 535 | 500 | 532 | 2,389,000 |
1987/03/02 | 483 | 500 | 478 | 498 | 794,000 |
1987/02/28 | 475 | 490 | 470 | 482 | 233,000 |
1987/02/27 | 486 | 486 | 476 | 479 | 301,000 |
1987/02/26 | 470 | 498 | 469 | 476 | 215,000 |
1987/02/25 | 473 | 474 | 468 | 469 | 381,000 |
1987/02/24 | 472 | 475 | 472 | 473 | 250,000 |
1987/02/23 | 480 | 485 | 470 | 472 | 201,000 |
1987/02/20 | 480 | 483 | 475 | 480 | 422,000 |
1987/02/19 | 485 | 488 | 480 | 483 | 676,000 |
1987/02/18 | 483 | 488 | 480 | 484 | 270,000 |
1987/02/17 | 480 | 498 | 480 | 483 | 286,000 |
1987/02/16 | 478 | 485 | 476 | 477 | 230,000 |
1987/02/13 | 475 | 485 | 475 | 476 | 691,000 |
1987/02/12 | 477 | 489 | 476 | 488 | 281,000 |
1987/02/10 | 480 | 485 | 476 | 477 | 251,000 |
1987/02/09 | 481 | 481 | 480 | 481 | 188,000 |
1987/02/07 | 485 | 490 | 480 | 480 | 145,000 |
1987/02/06 | 497 | 497 | 480 | 480 | 209,000 |
1987/02/05 | 474 | 501 | 473 | 481 | 535,000 |
1987/02/04 | 476 | 485 | 473 | 474 | 243,000 |
1987/02/03 | 480 | 482 | 470 | 471 | 568,000 |
1987/02/02 | 480 | 486 | 480 | 482 | 108,000 |
1987/01/31 | 486 | 490 | 480 | 480 | 101,000 |
1987/01/30 | 490 | 495 | 486 | 486 | 142,000 |
1987/01/29 | 498 | 500 | 490 | 494 | 106,000 |
1987/01/28 | 508 | 508 | 493 | 500 | 492,000 |
1987/01/27 | 497 | 509 | 497 | 508 | 264,000 |
1987/01/26 | 500 | 500 | 495 | 495 | 166,000 |
1987/01/24 | 480 | 499 | 480 | 482 | 232,000 |
1987/01/23 | 480 | 480 | 478 | 479 | 180,000 |
1987/01/22 | 480 | 485 | 479 | 483 | 193,000 |
1987/01/21 | 475 | 489 | 475 | 485 | 232,000 |
1987/01/20 | 480 | 480 | 473 | 478 | 249,000 |
1987/01/19 | 482 | 484 | 479 | 480 | 103,000 |
1987/01/16 | 500 | 500 | 485 | 485 | 103,000 |
1987/01/14 | 500 | 511 | 500 | 502 | 164,000 |
1987/01/13 | 514 | 517 | 490 | 490 | 189,000 |
1987/01/12 | 500 | 520 | 490 | 520 | 154,000 |
1987/01/09 | 494 | 499 | 488 | 495 | 191,000 |
1987/01/08 | 485 | 490 | 484 | 484 | 50,000 |
1987/01/07 | 481 | 493 | 480 | 480 | 43,000 |
1987/01/06 | 470 | 480 | 468 | 480 | 175,000 |
1987/01/05 | 470 | 472 | 466 | 471 | 107,000 |