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
1990/12/28 531 545 531 536 69,000
1990/12/27 535 549 535 540 87,000
1990/12/26 530 544 530 532 136,000
1990/12/25 530 540 525 530 101,000
1990/12/21 530 530 520 520 62,000
1990/12/20 549 549 532 532 99,000
1990/12/19 550 555 540 549 135,000
1990/12/18 536 540 530 540 66,000
1990/12/17 544 544 531 532 30,000
1990/12/14 550 554 545 545 147,000
1990/12/13 540 558 540 555 89,000
1990/12/12 526 562 526 550 222,000
1990/12/11 501 525 500 525 98,000
1990/12/10 488 500 485 490 80,000
1990/12/07 450 480 450 468 81,000
1990/12/06 445 449 440 444 36,000
1990/12/05 449 450 431 435 109,000
1990/12/04 450 450 440 450 91,000
1990/12/03 455 458 455 455 39,000
1990/11/30 467 470 450 450 67,000
1990/11/29 490 490 465 465 93,000
1990/11/28 520 520 495 495 76,000
1990/11/27 525 530 520 520 110,000
1990/11/26 510 525 510 525 27,000
1990/11/22 520 520 499 499 46,000
1990/11/21 520 520 491 495 51,000
1990/11/20 530 530 520 520 36,000
1990/11/19 540 550 535 535 47,000
1990/11/16 510 530 495 530 46,000
1990/11/15 535 535 495 495 98,000
1990/11/14 540 550 535 535 29,000
1990/11/13 550 551 530 540 31,000
1990/11/09 520 520 502 510 71,000
1990/11/08 525 540 515 515 122,000
1990/11/07 525 545 525 525 73,000
1990/11/06 535 575 530 575 119,000
1990/11/05 535 540 530 535 62,000
1990/11/02 540 540 520 525 68,000
1990/11/01 561 565 530 549 90,000
1990/10/31 571 579 570 570 62,000
1990/10/30 566 575 560 566 136,000
1990/10/29 554 579 554 565 75,000
1990/10/26 548 580 540 561 173,000
1990/10/25 547 550 540 550 55,000
1990/10/24 536 547 535 536 43,000
1990/10/23 544 549 535 535 72,000
1990/10/22 541 548 535 535 84,000
1990/10/19 524 535 519 531 108,000
1990/10/18 509 520 500 520 76,000
1990/10/17 509 509 495 495 51,000
1990/10/16 502 511 491 510 82,000
1990/10/15 501 501 495 500 39,000
1990/10/12 494 495 490 490 31,000
1990/10/11 491 500 491 500 44,000
1990/10/09 500 530 500 520 155,000
1990/10/08 480 490 475 490 104,000
1990/10/05 470 490 470 480 42,000
1990/10/04 490 490 470 470 70,000
1990/10/02 422 455 422 455 118,000
1990/10/01 450 450 412 412 183,000
1990/09/28 490 490 460 460 114,000
1990/09/27 491 492 485 491 91,000
1990/09/26 525 525 490 491 129,000
1990/09/25 537 537 520 520 30,000
1990/09/21 520 529 510 529 70,000
1990/09/20 530 530 520 520 96,000
1990/09/19 550 550 530 537 33,000
1990/09/18 540 540 531 540 50,000
1990/09/17 586 590 580 580 24,000
1990/09/14 570 580 570 580 31,000
1990/09/13 574 597 570 580 66,000
1990/09/12 545 565 540 560 63,000
1990/09/11 560 560 540 545 52,000
1990/09/10 521 554 521 552 76,000
1990/09/07 515 523 501 520 97,000
1990/09/06 570 570 520 531 131,000
1990/09/05 580 580 560 565 61,000
1990/09/04 606 606 580 580 66,000
1990/09/03 614 620 596 596 39,000
1990/08/31 580 616 574 616 76,000
1990/08/30 556 580 551 580 79,000
1990/08/29 551 565 550 550 177,000
1990/08/28 550 560 550 556 145,000
1990/08/27 503 530 503 520 84,000
1990/08/24 505 516 494 501 232,000
1990/08/23 550 550 499 515 107,000
1990/08/22 610 610 570 570 91,000
1990/08/21 617 627 600 600 39,000
1990/08/20 605 605 595 605 19,000
1990/08/17 625 630 610 615 35,000
1990/08/16 652 652 630 645 56,000
1990/08/15 609 639 609 639 69,000
1990/08/14 582 600 582 600 58,000
1990/08/13 640 640 580 582 71,000
1990/08/10 640 650 620 630 37,000
1990/08/09 650 653 640 640 76,000
1990/08/08 631 660 631 660 82,000
1990/08/07 651 652 620 640 228,000
1990/08/06 700 700 670 670 86,000
1990/08/03 715 718 700 710 94,000
1990/08/02 737 737 715 715 95,000
1990/08/01 750 750 716 716 62,000
1990/07/31 712 750 700 710 122,000
1990/07/30 727 727 710 711 61,000
1990/07/27 725 725 710 717 108,000
1990/07/26 765 765 745 745 51,000
1990/07/25 769 769 755 755 40,000
1990/07/24 770 780 745 770 84,000
1990/07/23 780 780 770 770 43,000
1990/07/20 780 783 780 780 87,000
1990/07/19 776 799 776 779 136,000
1990/07/18 775 775 762 770 91,000
1990/07/17 767 770 762 762 93,000
1990/07/16 775 775 760 765 98,000
1990/07/13 771 779 765 765 25,000
1990/07/12 780 780 761 761 50,000
1990/07/11 765 765 751 753 99,000
1990/07/10 785 790 765 765 100,000
1990/07/09 785 790 780 785 274,000
1990/07/06 740 750 721 745 1,493,000
1990/07/05 740 740 725 730 109,000
1990/07/04 743 743 730 730 127,000
1990/07/03 745 745 743 743 66,000
1990/07/02 745 745 736 740 61,000
1990/06/29 745 750 735 750 50,000
1990/06/28 741 741 735 735 59,000
1990/06/27 714 725 714 721 50,000
1990/06/26 720 720 706 714 44,000
1990/06/25 750 751 724 726 86,000
1990/06/22 740 750 740 750 42,000
1990/06/21 755 765 745 746 54,000
1990/06/20 748 755 745 745 63,000
1990/06/19 755 755 745 747 89,000
1990/06/18 789 790 765 775 76,000
1990/06/15 778 779 770 779 119,000
1990/06/14 775 775 760 760 76,000
1990/06/13 775 779 760 775 145,000
1990/06/12 772 780 760 765 78,000
1990/06/11 761 765 760 763 90,000
1990/06/08 770 770 765 770 89,000
1990/06/07 770 770 765 767 103,000
1990/06/06 768 775 765 768 175,000
1990/06/05 785 790 765 768 153,000
1990/06/04 795 800 785 790 88,000
1990/06/01 771 809 770 805 120,000
1990/05/31 779 780 765 774 169,000
1990/05/30 781 785 770 780 88,000
1990/05/29 790 790 780 781 162,000
1990/05/28 792 803 792 800 99,000
1990/05/25 790 795 780 795 74,000
1990/05/24 791 795 790 792 88,000
1990/05/23 795 795 780 794 88,000
1990/05/22 800 800 782 794 102,000
1990/05/21 814 815 794 806 80,000
1990/05/18 855 855 829 836 45,000
1990/05/17 870 885 860 865 272,000
1990/05/16 860 869 848 865 374,000
1990/05/15 831 848 825 845 302,000
1990/05/14 820 825 810 821 61,000
1990/05/11 810 810 800 800 88,000
1990/05/10 840 840 810 810 294,000
1990/05/09 783 841 780 830 492,000
1990/05/08 745 775 740 774 234,000
1990/05/07 728 740 726 735 145,000
1990/05/02 690 719 690 718 118,000
1990/05/01 689 700 681 690 62,000
1990/04/27 691 691 678 679 93,000
1990/04/26 670 690 670 681 62,000
1990/04/25 690 695 680 680 65,000
1990/04/24 670 700 665 700 81,000
1990/04/23 678 679 655 675 83,000
1990/04/20 700 700 680 680 117,000
1990/04/19 675 685 675 680 105,000
1990/04/18 635 638 630 635 54,000
1990/04/17 601 629 601 615 132,000
1990/04/16 660 660 611 611 83,000
1990/04/13 690 690 670 670 167,000
1990/04/12 710 710 680 685 93,000
1990/04/11 695 715 695 700 68,000
1990/04/10 709 709 680 705 165,000
1990/04/09 660 709 660 709 252,000
1990/04/06 611 611 611 611 156,000
1990/04/05 495 511 493 511 439,000
1990/04/04 600 605 515 515 255,000
1990/04/03 660 660 601 605 125,000
1990/04/02 660 670 651 651 163,000
1990/03/30 758 758 725 725 133,000
1990/03/29 783 783 773 773 182,000
1990/03/28 780 799 750 778 59,000
1990/03/27 741 790 741 790 90,000
1990/03/26 715 730 715 717 262,000
1990/03/23 750 750 725 725 232,000
1990/03/22 730 745 730 730 109,000
1990/03/20 777 800 775 780 218,000
1990/03/19 850 850 771 772 129,000
1990/03/16 890 890 870 870 56,000
1990/03/15 875 885 850 860 78,000
1990/03/14 891 895 890 895 71,000
1990/03/13 890 910 885 890 96,000
1990/03/12 890 922 890 900 203,000
1990/03/09 880 885 861 880 111,000
1990/03/08 851 880 850 880 189,000
1990/03/07 880 900 861 861 109,000
1990/03/06 890 900 885 885 118,000
1990/03/05 860 911 860 911 76,000
1990/03/02 880 880 861 870 125,000
1990/03/01 900 910 880 880 125,000
1990/02/28 910 930 900 910 109,000
1990/02/27 859 880 850 880 200,000
1990/02/26 905 905 809 829 157,000
1990/02/23 950 950 905 905 152,000
1990/02/22 950 955 934 945 150,000
1990/02/21 964 970 932 933 126,000
1990/02/20 981 981 958 963 120,000
1990/02/19 984 991 980 981 75,000
1990/02/16 1,000 1,000 980 980 148,000
1990/02/15 999 1,000 990 990 134,000
1990/02/14 983 1,000 983 1,000 87,000
1990/02/13 994 1,000 980 982 117,000
1990/02/09 999 1,000 989 990 235,000
1990/02/08 1,000 1,020 998 999 194,000
1990/02/07 1,000 1,010 998 998 272,000
1990/02/06 999 1,000 997 998 235,000
1990/02/05 1,000 1,010 990 1,000 217,000
1990/02/02 1,000 1,020 1,000 1,000 244,000
1990/02/01 1,020 1,020 1,000 1,020 155,000
1990/01/31 1,000 1,020 990 1,020 200,000
1990/01/30 995 1,020 993 1,000 192,000
1990/01/29 981 1,000 981 991 113,000
1990/01/26 999 1,000 989 1,000 124,000
1990/01/25 1,010 1,010 990 1,000 186,000
1990/01/24 1,030 1,030 1,000 1,010 260,000
1990/01/23 1,010 1,030 1,010 1,030 269,000
1990/01/22 1,030 1,030 1,010 1,030 266,000
1990/01/19 987 1,020 980 1,000 440,000
1990/01/18 1,020 1,030 997 997 202,000
1990/01/17 1,010 1,030 1,000 1,010 287,000
1990/01/16 1,020 1,040 997 997 706,000
1990/01/12 1,040 1,050 1,020 1,040 534,000
1990/01/11 1,010 1,030 1,000 1,020 139,000
1990/01/10 1,020 1,030 1,000 1,010 250,000
1990/01/09 1,040 1,040 1,010 1,010 282,000
1990/01/08 1,010 1,050 1,010 1,040 516,000
1990/01/05 1,040 1,050 1,000 1,020 487,000
1990/01/04 1,040 1,050 1,030 1,030 283,000

このページの先頭へ