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 |
---|---|---|---|---|---|
1989/12/29 | 1,050 | 1,050 | 1,020 | 1,040 | 529,000 |
1989/12/28 | 1,050 | 1,070 | 1,030 | 1,050 | 1,982,000 |
1989/12/27 | 1,000 | 1,030 | 995 | 1,030 | 1,004,000 |
1989/12/26 | 1,010 | 1,010 | 995 | 995 | 327,000 |
1989/12/25 | 1,020 | 1,020 | 998 | 1,010 | 314,000 |
1989/12/22 | 1,020 | 1,020 | 995 | 1,000 | 542,000 |
1989/12/21 | 1,040 | 1,050 | 998 | 1,000 | 1,075,000 |
1989/12/20 | 1,020 | 1,060 | 1,010 | 1,040 | 6,318,000 |
1989/12/19 | 1,000 | 1,020 | 990 | 1,020 | 1,891,000 |
1989/12/18 | 980 | 999 | 975 | 999 | 842,000 |
1989/12/15 | 955 | 980 | 952 | 975 | 557,000 |
1989/12/14 | 951 | 965 | 950 | 951 | 324,000 |
1989/12/13 | 960 | 978 | 950 | 950 | 495,000 |
1989/12/12 | 972 | 980 | 950 | 950 | 277,000 |
1989/12/11 | 978 | 978 | 960 | 970 | 185,000 |
1989/12/08 | 989 | 989 | 970 | 970 | 275,000 |
1989/12/07 | 985 | 985 | 971 | 980 | 398,000 |
1989/12/06 | 980 | 985 | 971 | 975 | 743,000 |
1989/12/05 | 965 | 997 | 965 | 970 | 1,648,000 |
1989/12/04 | 940 | 958 | 940 | 955 | 464,000 |
1989/12/01 | 940 | 950 | 936 | 941 | 252,000 |
1989/11/30 | 950 | 950 | 936 | 940 | 248,000 |
1989/11/29 | 950 | 958 | 935 | 940 | 471,000 |
1989/11/28 | 930 | 950 | 930 | 936 | 386,000 |
1989/11/27 | 940 | 940 | 930 | 930 | 186,000 |
1989/11/24 | 950 | 950 | 935 | 940 | 259,000 |
1989/11/22 | 941 | 941 | 930 | 940 | 367,000 |
1989/11/21 | 945 | 958 | 931 | 931 | 612,000 |
1989/11/20 | 935 | 944 | 920 | 944 | 401,000 |
1989/11/17 | 900 | 918 | 897 | 915 | 381,000 |
1989/11/16 | 910 | 910 | 895 | 895 | 213,000 |
1989/11/15 | 924 | 924 | 902 | 910 | 516,000 |
1989/11/14 | 920 | 929 | 915 | 925 | 159,000 |
1989/11/13 | 915 | 915 | 900 | 915 | 108,000 |
1989/11/10 | 911 | 925 | 911 | 915 | 71,000 |
1989/11/09 | 927 | 929 | 910 | 910 | 169,000 |
1989/11/08 | 917 | 929 | 915 | 917 | 125,000 |
1989/11/07 | 892 | 910 | 890 | 901 | 113,000 |
1989/11/06 | 900 | 905 | 893 | 900 | 107,000 |
1989/11/02 | 900 | 920 | 890 | 920 | 177,000 |
1989/11/01 | 904 | 909 | 890 | 905 | 169,000 |
1989/10/31 | 915 | 915 | 895 | 900 | 200,000 |
1989/10/30 | 914 | 915 | 902 | 915 | 118,000 |
1989/10/27 | 912 | 920 | 901 | 915 | 220,000 |
1989/10/26 | 915 | 925 | 901 | 902 | 198,000 |
1989/10/25 | 940 | 940 | 915 | 921 | 355,000 |
1989/10/24 | 950 | 955 | 920 | 930 | 233,000 |
1989/10/23 | 950 | 955 | 947 | 948 | 121,000 |
1989/10/20 | 975 | 980 | 947 | 947 | 233,000 |
1989/10/19 | 990 | 990 | 947 | 955 | 373,000 |
1989/10/18 | 955 | 990 | 950 | 970 | 499,000 |
1989/10/17 | 972 | 974 | 954 | 955 | 363,000 |
1989/10/16 | 970 | 989 | 942 | 942 | 962,000 |
1989/10/13 | 958 | 1,010 | 958 | 990 | 3,363,000 |
1989/10/12 | 935 | 945 | 911 | 945 | 478,000 |
1989/10/11 | 934 | 960 | 933 | 945 | 388,000 |
1989/10/09 | 956 | 970 | 929 | 930 | 594,000 |
1989/10/06 | 988 | 993 | 946 | 956 | 1,047,000 |
1989/10/05 | 970 | 1,010 | 970 | 982 | 5,031,000 |
1989/10/04 | 919 | 980 | 913 | 960 | 4,681,000 |
1989/10/03 | 909 | 910 | 886 | 909 | 1,386,000 |
1989/10/02 | 885 | 900 | 876 | 899 | 937,000 |
1989/09/29 | 860 | 880 | 855 | 877 | 902,000 |
1989/09/28 | 860 | 860 | 841 | 845 | 503,000 |
1989/09/27 | 858 | 860 | 845 | 848 | 265,000 |
1989/09/26 | 850 | 860 | 840 | 860 | 279,000 |
1989/09/25 | 840 | 854 | 813 | 854 | 242,000 |
1989/09/22 | 848 | 850 | 830 | 835 | 121,000 |
1989/09/21 | 845 | 851 | 841 | 850 | 257,000 |
1989/09/20 | 841 | 845 | 832 | 840 | 124,000 |
1989/09/19 | 827 | 850 | 823 | 832 | 171,000 |
1989/09/18 | 828 | 835 | 826 | 832 | 39,000 |
1989/09/14 | 830 | 830 | 825 | 828 | 35,000 |
1989/09/13 | 827 | 840 | 825 | 825 | 36,000 |
1989/09/12 | 841 | 850 | 825 | 827 | 49,000 |
1989/09/11 | 840 | 853 | 840 | 841 | 140,000 |
1989/09/08 | 820 | 861 | 819 | 855 | 375,000 |
1989/09/07 | 816 | 839 | 809 | 810 | 103,000 |
1989/09/06 | 811 | 821 | 801 | 809 | 78,000 |
1989/09/05 | 821 | 825 | 821 | 821 | 65,000 |
1989/09/04 | 829 | 830 | 820 | 820 | 38,000 |
1989/09/01 | 830 | 830 | 818 | 829 | 114,000 |
1989/08/31 | 831 | 831 | 815 | 830 | 149,000 |
1989/08/30 | 840 | 846 | 831 | 839 | 95,000 |
1989/08/29 | 854 | 854 | 840 | 840 | 139,000 |
1989/08/28 | 850 | 850 | 840 | 848 | 63,000 |
1989/08/25 | 855 | 857 | 840 | 850 | 176,000 |
1989/08/24 | 863 | 863 | 845 | 857 | 207,000 |
1989/08/23 | 831 | 865 | 830 | 865 | 526,000 |
1989/08/22 | 847 | 847 | 832 | 840 | 144,000 |
1989/08/21 | 830 | 849 | 821 | 849 | 190,000 |
1989/08/18 | 822 | 830 | 821 | 830 | 79,000 |
1989/08/17 | 830 | 830 | 820 | 820 | 170,000 |
1989/08/16 | 823 | 824 | 820 | 820 | 72,000 |
1989/08/15 | 823 | 823 | 822 | 823 | 104,000 |
1989/08/14 | 831 | 837 | 821 | 822 | 46,000 |
1989/08/11 | 819 | 840 | 819 | 831 | 199,000 |
1989/08/10 | 819 | 824 | 812 | 824 | 156,000 |
1989/08/09 | 820 | 820 | 805 | 819 | 69,000 |
1989/08/08 | 810 | 820 | 810 | 820 | 149,000 |
1989/08/07 | 816 | 818 | 810 | 818 | 59,000 |
1989/08/04 | 806 | 810 | 803 | 806 | 122,000 |
1989/08/03 | 816 | 816 | 805 | 805 | 108,000 |
1989/08/02 | 815 | 820 | 805 | 805 | 193,000 |
1989/08/01 | 818 | 820 | 800 | 800 | 108,000 |
1989/07/31 | 819 | 820 | 810 | 819 | 48,000 |
1989/07/28 | 829 | 829 | 797 | 809 | 192,000 |
1989/07/27 | 819 | 822 | 819 | 819 | 154,000 |
1989/07/26 | 819 | 822 | 815 | 819 | 188,000 |
1989/07/25 | 789 | 805 | 789 | 803 | 230,000 |
1989/07/24 | 786 | 800 | 786 | 789 | 75,000 |
1989/07/21 | 799 | 799 | 782 | 799 | 98,000 |
1989/07/20 | 800 | 800 | 795 | 796 | 31,000 |
1989/07/19 | 795 | 804 | 790 | 790 | 144,000 |
1989/07/18 | 815 | 815 | 790 | 800 | 92,000 |
1989/07/17 | 815 | 823 | 810 | 813 | 248,000 |
1989/07/14 | 795 | 810 | 790 | 810 | 104,000 |
1989/07/13 | 814 | 814 | 790 | 795 | 79,000 |
1989/07/12 | 805 | 815 | 805 | 805 | 52,000 |
1989/07/11 | 810 | 823 | 803 | 805 | 58,000 |
1989/07/10 | 781 | 816 | 781 | 803 | 126,000 |
1989/07/07 | 824 | 824 | 790 | 791 | 159,000 |
1989/07/06 | 829 | 829 | 815 | 820 | 108,000 |
1989/07/05 | 800 | 820 | 800 | 818 | 237,000 |
1989/07/04 | 790 | 800 | 790 | 798 | 76,000 |
1989/07/03 | 792 | 800 | 792 | 793 | 66,000 |
1989/06/30 | 790 | 800 | 790 | 790 | 71,000 |
1989/06/29 | 825 | 825 | 810 | 810 | 79,000 |
1989/06/28 | 839 | 839 | 815 | 825 | 140,000 |
1989/06/27 | 829 | 840 | 820 | 840 | 147,000 |
1989/06/26 | 811 | 824 | 810 | 823 | 135,000 |
1989/06/23 | 800 | 810 | 795 | 810 | 137,000 |
1989/06/22 | 773 | 783 | 773 | 783 | 49,000 |
1989/06/21 | 780 | 784 | 775 | 780 | 74,000 |
1989/06/20 | 776 | 784 | 775 | 780 | 119,000 |
1989/06/19 | 785 | 785 | 774 | 775 | 71,000 |
1989/06/16 | 785 | 792 | 780 | 785 | 76,000 |
1989/06/15 | 796 | 800 | 785 | 785 | 152,000 |
1989/06/14 | 788 | 800 | 780 | 790 | 193,000 |
1989/06/13 | 809 | 809 | 768 | 768 | 366,000 |
1989/06/12 | 790 | 800 | 780 | 799 | 191,000 |
1989/06/09 | 791 | 805 | 780 | 780 | 330,000 |
1989/06/08 | 790 | 799 | 785 | 787 | 364,000 |
1989/06/07 | 799 | 800 | 766 | 766 | 292,000 |
1989/06/06 | 791 | 800 | 790 | 799 | 225,000 |
1989/06/05 | 820 | 825 | 800 | 801 | 162,000 |
1989/06/02 | 810 | 826 | 810 | 826 | 230,000 |
1989/06/01 | 825 | 828 | 810 | 812 | 340,000 |
1989/05/31 | 832 | 836 | 826 | 828 | 216,000 |
1989/05/30 | 838 | 838 | 825 | 832 | 195,000 |
1989/05/29 | 840 | 855 | 837 | 838 | 137,000 |
1989/05/26 | 831 | 845 | 831 | 845 | 123,000 |
1989/05/25 | 830 | 844 | 830 | 830 | 161,000 |
1989/05/24 | 830 | 840 | 830 | 840 | 127,000 |
1989/05/23 | 850 | 859 | 835 | 840 | 113,000 |
1989/05/22 | 873 | 880 | 860 | 860 | 119,000 |
1989/05/19 | 881 | 882 | 873 | 873 | 134,000 |
1989/05/18 | 889 | 889 | 875 | 875 | 108,000 |
1989/05/17 | 876 | 890 | 875 | 889 | 86,000 |
1989/05/16 | 885 | 887 | 880 | 880 | 114,000 |
1989/05/15 | 880 | 900 | 880 | 890 | 147,000 |
1989/05/12 | 900 | 900 | 881 | 887 | 220,000 |
1989/05/11 | 898 | 909 | 880 | 880 | 219,000 |
1989/05/10 | 885 | 912 | 880 | 912 | 215,000 |
1989/05/09 | 881 | 886 | 878 | 885 | 159,000 |
1989/05/08 | 905 | 914 | 885 | 885 | 446,000 |
1989/05/02 | 904 | 918 | 895 | 915 | 602,000 |
1989/05/01 | 866 | 908 | 866 | 905 | 463,000 |
1989/04/28 | 875 | 877 | 865 | 870 | 194,000 |
1989/04/27 | 879 | 885 | 864 | 877 | 189,000 |
1989/04/26 | 850 | 886 | 850 | 880 | 288,000 |
1989/04/25 | 859 | 864 | 850 | 850 | 127,000 |
1989/04/24 | 860 | 869 | 850 | 862 | 107,000 |
1989/04/21 | 875 | 875 | 860 | 860 | 130,000 |
1989/04/20 | 880 | 880 | 868 | 875 | 224,000 |
1989/04/19 | 880 | 890 | 870 | 870 | 205,000 |
1989/04/18 | 882 | 897 | 875 | 880 | 300,000 |
1989/04/17 | 890 | 898 | 880 | 892 | 147,000 |
1989/04/14 | 871 | 890 | 871 | 880 | 178,000 |
1989/04/13 | 897 | 903 | 870 | 881 | 416,000 |
1989/04/12 | 930 | 930 | 906 | 907 | 440,000 |
1989/04/11 | 940 | 941 | 916 | 920 | 919,000 |
1989/04/10 | 944 | 957 | 920 | 949 | 2,500,000 |
1989/04/07 | 910 | 940 | 905 | 934 | 3,081,000 |
1989/04/06 | 897 | 908 | 875 | 908 | 1,921,000 |
1989/04/05 | 892 | 910 | 888 | 900 | 3,304,000 |
1989/04/04 | 859 | 892 | 859 | 886 | 2,713,000 |
1989/04/03 | 825 | 853 | 822 | 849 | 589,000 |
1989/03/31 | 829 | 830 | 822 | 825 | 218,000 |
1989/03/30 | 819 | 840 | 815 | 821 | 783,000 |
1989/03/29 | 819 | 828 | 810 | 811 | 250,000 |
1989/03/28 | 775 | 830 | 775 | 829 | 475,000 |
1989/03/27 | 800 | 801 | 780 | 785 | 539,000 |
1989/03/24 | 790 | 835 | 790 | 790 | 1,856,000 |
1989/03/23 | 775 | 805 | 771 | 800 | 457,000 |
1989/03/22 | 795 | 799 | 775 | 775 | 325,000 |
1989/03/20 | 805 | 805 | 785 | 795 | 185,000 |
1989/03/17 | 829 | 830 | 795 | 795 | 335,000 |
1989/03/16 | 829 | 830 | 808 | 821 | 598,000 |
1989/03/15 | 825 | 830 | 811 | 830 | 793,000 |
1989/03/14 | 797 | 820 | 797 | 819 | 755,000 |
1989/03/13 | 800 | 804 | 790 | 790 | 358,000 |
1989/03/10 | 797 | 815 | 796 | 799 | 444,000 |
1989/03/09 | 810 | 812 | 792 | 796 | 343,000 |
1989/03/08 | 830 | 831 | 800 | 800 | 1,336,000 |
1989/03/07 | 799 | 834 | 788 | 816 | 2,837,000 |
1989/03/06 | 798 | 805 | 785 | 799 | 691,000 |
1989/03/03 | 770 | 789 | 761 | 788 | 602,000 |
1989/03/02 | 770 | 770 | 755 | 755 | 187,000 |
1989/03/01 | 761 | 769 | 755 | 755 | 132,000 |
1989/02/28 | 751 | 761 | 750 | 751 | 159,000 |
1989/02/27 | 751 | 760 | 750 | 752 | 121,000 |
1989/02/23 | 755 | 755 | 749 | 751 | 161,000 |
1989/02/22 | 760 | 760 | 747 | 748 | 323,000 |
1989/02/21 | 770 | 774 | 760 | 760 | 145,000 |
1989/02/20 | 775 | 775 | 756 | 769 | 110,000 |
1989/02/17 | 779 | 779 | 748 | 755 | 177,000 |
1989/02/16 | 770 | 780 | 760 | 779 | 305,000 |
1989/02/15 | 745 | 760 | 745 | 760 | 100,000 |
1989/02/14 | 745 | 750 | 740 | 740 | 126,000 |
1989/02/13 | 755 | 756 | 740 | 740 | 223,000 |
1989/02/10 | 751 | 760 | 749 | 755 | 330,000 |
1989/02/09 | 755 | 760 | 753 | 757 | 139,000 |
1989/02/08 | 753 | 753 | 745 | 745 | 331,000 |
1989/02/07 | 760 | 770 | 745 | 755 | 247,000 |
1989/02/06 | 789 | 789 | 770 | 770 | 189,000 |
1989/02/03 | 785 | 789 | 770 | 770 | 278,000 |
1989/02/02 | 788 | 790 | 776 | 786 | 267,000 |
1989/02/01 | 795 | 795 | 771 | 776 | 341,000 |
1989/01/31 | 799 | 799 | 790 | 790 | 454,000 |
1989/01/30 | 789 | 795 | 777 | 789 | 439,000 |
1989/01/28 | 776 | 780 | 765 | 765 | 330,000 |
1989/01/27 | 771 | 780 | 771 | 776 | 319,000 |
1989/01/26 | 763 | 780 | 763 | 767 | 449,000 |
1989/01/25 | 758 | 760 | 752 | 760 | 522,000 |
1989/01/24 | 768 | 768 | 751 | 759 | 427,000 |
1989/01/23 | 785 | 785 | 761 | 761 | 305,000 |
1989/01/20 | 787 | 797 | 775 | 775 | 1,153,000 |
1989/01/19 | 775 | 778 | 758 | 777 | 1,060,000 |
1989/01/18 | 749 | 759 | 746 | 755 | 595,000 |
1989/01/17 | 745 | 745 | 730 | 740 | 405,000 |
1989/01/13 | 740 | 740 | 730 | 740 | 352,000 |
1989/01/12 | 727 | 740 | 720 | 720 | 558,000 |
1989/01/11 | 716 | 720 | 709 | 719 | 268,000 |
1989/01/10 | 711 | 720 | 706 | 714 | 190,000 |
1989/01/09 | 710 | 720 | 710 | 710 | 210,000 |
1989/01/06 | 715 | 724 | 708 | 720 | 202,000 |
1989/01/05 | 725 | 727 | 701 | 706 | 102,000 |
1989/01/04 | 713 | 720 | 704 | 715 | 27,000 |