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 |
---|---|---|---|---|---|
1995/12/29 | 439 | 440 | 435 | 435 | 111,000 |
1995/12/28 | 440 | 441 | 431 | 439 | 487,000 |
1995/12/27 | 429 | 445 | 425 | 438 | 894,000 |
1995/12/26 | 406 | 416 | 406 | 412 | 200,000 |
1995/12/25 | 415 | 415 | 405 | 409 | 97,000 |
1995/12/22 | 415 | 420 | 410 | 414 | 177,000 |
1995/12/21 | 413 | 415 | 410 | 410 | 107,000 |
1995/12/20 | 407 | 415 | 407 | 410 | 152,000 |
1995/12/19 | 414 | 414 | 406 | 407 | 67,000 |
1995/12/18 | 419 | 424 | 414 | 414 | 59,000 |
1995/12/15 | 420 | 430 | 414 | 414 | 231,000 |
1995/12/14 | 415 | 425 | 414 | 420 | 175,000 |
1995/12/13 | 411 | 425 | 411 | 416 | 214,000 |
1995/12/12 | 415 | 415 | 412 | 412 | 119,000 |
1995/12/11 | 417 | 417 | 411 | 411 | 79,000 |
1995/12/08 | 416 | 416 | 410 | 411 | 221,000 |
1995/12/07 | 411 | 416 | 408 | 410 | 81,000 |
1995/12/06 | 420 | 420 | 412 | 414 | 53,000 |
1995/12/05 | 424 | 433 | 410 | 416 | 294,000 |
1995/12/04 | 406 | 423 | 406 | 422 | 331,000 |
1995/12/01 | 395 | 405 | 395 | 401 | 93,000 |
1995/11/30 | 395 | 400 | 395 | 395 | 56,000 |
1995/11/29 | 397 | 397 | 390 | 390 | 77,000 |
1995/11/28 | 390 | 400 | 390 | 396 | 57,000 |
1995/11/27 | 389 | 400 | 389 | 395 | 36,000 |
1995/11/24 | 399 | 399 | 386 | 388 | 52,000 |
1995/11/22 | 390 | 400 | 389 | 391 | 60,000 |
1995/11/21 | 396 | 399 | 391 | 391 | 43,000 |
1995/11/20 | 392 | 395 | 392 | 393 | 108,000 |
1995/11/17 | 392 | 401 | 391 | 400 | 54,000 |
1995/11/16 | 397 | 397 | 390 | 390 | 35,000 |
1995/11/15 | 395 | 396 | 390 | 392 | 36,000 |
1995/11/14 | 385 | 396 | 385 | 390 | 64,000 |
1995/11/13 | 395 | 395 | 387 | 390 | 65,000 |
1995/11/10 | 382 | 390 | 382 | 385 | 58,000 |
1995/11/09 | 400 | 400 | 395 | 395 | 68,000 |
1995/11/08 | 407 | 407 | 395 | 395 | 114,000 |
1995/11/07 | 415 | 415 | 402 | 408 | 112,000 |
1995/11/06 | 413 | 417 | 411 | 411 | 242,000 |
1995/11/02 | 410 | 415 | 405 | 407 | 348,000 |
1995/11/01 | 389 | 409 | 389 | 405 | 484,000 |
1995/10/31 | 389 | 389 | 374 | 389 | 101,000 |
1995/10/30 | 362 | 376 | 362 | 372 | 56,000 |
1995/10/27 | 377 | 377 | 367 | 367 | 70,000 |
1995/10/26 | 377 | 377 | 375 | 375 | 38,000 |
1995/10/25 | 387 | 387 | 377 | 377 | 47,000 |
1995/10/24 | 385 | 386 | 377 | 382 | 32,000 |
1995/10/23 | 377 | 390 | 376 | 387 | 54,000 |
1995/10/20 | 376 | 385 | 376 | 377 | 86,000 |
1995/10/19 | 375 | 380 | 375 | 376 | 52,000 |
1995/10/18 | 380 | 383 | 375 | 375 | 46,000 |
1995/10/17 | 383 | 383 | 380 | 380 | 48,000 |
1995/10/16 | 380 | 389 | 380 | 385 | 15,000 |
1995/10/13 | 388 | 390 | 384 | 384 | 35,000 |
1995/10/12 | 386 | 388 | 385 | 385 | 78,000 |
1995/10/11 | 390 | 391 | 386 | 386 | 24,000 |
1995/10/09 | 399 | 410 | 388 | 388 | 43,000 |
1995/10/06 | 387 | 398 | 387 | 398 | 34,000 |
1995/10/05 | 386 | 395 | 385 | 387 | 22,000 |
1995/10/04 | 390 | 398 | 385 | 385 | 60,000 |
1995/10/03 | 390 | 390 | 385 | 390 | 41,000 |
1995/10/02 | 395 | 395 | 386 | 386 | 32,000 |
1995/09/29 | 386 | 400 | 386 | 400 | 39,000 |
1995/09/28 | 390 | 399 | 386 | 386 | 52,000 |
1995/09/27 | 397 | 397 | 385 | 386 | 59,000 |
1995/09/26 | 385 | 390 | 384 | 387 | 71,000 |
1995/09/25 | 389 | 390 | 380 | 388 | 71,000 |
1995/09/22 | 396 | 400 | 388 | 392 | 96,000 |
1995/09/21 | 401 | 401 | 395 | 398 | 52,000 |
1995/09/20 | 405 | 407 | 405 | 406 | 59,000 |
1995/09/19 | 406 | 410 | 405 | 410 | 61,000 |
1995/09/18 | 420 | 420 | 406 | 406 | 108,000 |
1995/09/14 | 412 | 415 | 410 | 411 | 91,000 |
1995/09/13 | 411 | 420 | 405 | 407 | 70,000 |
1995/09/12 | 408 | 414 | 405 | 405 | 239,000 |
1995/09/11 | 410 | 415 | 406 | 408 | 129,000 |
1995/09/08 | 393 | 415 | 390 | 412 | 172,000 |
1995/09/07 | 395 | 397 | 392 | 393 | 101,000 |
1995/09/06 | 409 | 410 | 398 | 398 | 141,000 |
1995/09/05 | 402 | 409 | 400 | 409 | 194,000 |
1995/09/04 | 415 | 424 | 405 | 406 | 142,000 |
1995/09/01 | 409 | 416 | 405 | 410 | 195,000 |
1995/08/31 | 422 | 423 | 407 | 410 | 225,000 |
1995/08/30 | 435 | 439 | 421 | 421 | 187,000 |
1995/08/29 | 446 | 446 | 430 | 440 | 491,000 |
1995/08/28 | 412 | 448 | 412 | 448 | 432,000 |
1995/08/25 | 426 | 428 | 409 | 417 | 202,000 |
1995/08/24 | 410 | 429 | 408 | 429 | 295,000 |
1995/08/23 | 421 | 422 | 395 | 410 | 293,000 |
1995/08/22 | 455 | 460 | 420 | 420 | 1,594,000 |
1995/08/21 | 392 | 450 | 391 | 450 | 1,182,000 |
1995/08/18 | 395 | 398 | 387 | 391 | 180,000 |
1995/08/17 | 385 | 410 | 385 | 399 | 803,000 |
1995/08/16 | 394 | 394 | 378 | 389 | 326,000 |
1995/08/15 | 363 | 390 | 362 | 385 | 479,000 |
1995/08/14 | 350 | 369 | 350 | 363 | 87,000 |
1995/08/11 | 345 | 350 | 344 | 347 | 127,000 |
1995/08/10 | 348 | 349 | 345 | 345 | 127,000 |
1995/08/09 | 350 | 351 | 347 | 348 | 112,000 |
1995/08/08 | 355 | 355 | 346 | 346 | 113,000 |
1995/08/07 | 360 | 363 | 355 | 355 | 119,000 |
1995/08/04 | 361 | 365 | 357 | 357 | 99,000 |
1995/08/03 | 361 | 369 | 361 | 361 | 80,000 |
1995/08/02 | 353 | 360 | 352 | 358 | 129,000 |
1995/08/01 | 360 | 365 | 355 | 356 | 62,000 |
1995/07/31 | 371 | 371 | 360 | 365 | 97,000 |
1995/07/28 | 362 | 362 | 360 | 361 | 159,000 |
1995/07/27 | 383 | 383 | 371 | 372 | 116,000 |
1995/07/26 | 376 | 390 | 375 | 383 | 261,000 |
1995/07/25 | 365 | 401 | 362 | 371 | 529,000 |
1995/07/24 | 371 | 371 | 361 | 368 | 68,000 |
1995/07/21 | 375 | 378 | 365 | 366 | 154,000 |
1995/07/20 | 361 | 377 | 360 | 371 | 285,000 |
1995/07/19 | 359 | 364 | 350 | 351 | 186,000 |
1995/07/18 | 373 | 373 | 355 | 355 | 205,000 |
1995/07/17 | 376 | 383 | 372 | 383 | 192,000 |
1995/07/14 | 359 | 390 | 350 | 386 | 291,000 |
1995/07/13 | 354 | 360 | 345 | 359 | 169,000 |
1995/07/12 | 347 | 360 | 347 | 359 | 182,000 |
1995/07/11 | 340 | 351 | 340 | 346 | 131,000 |
1995/07/10 | 360 | 362 | 345 | 345 | 193,000 |
1995/07/07 | 339 | 365 | 338 | 350 | 476,000 |
1995/07/06 | 305 | 340 | 305 | 340 | 367,000 |
1995/07/05 | 304 | 305 | 301 | 305 | 93,000 |
1995/07/04 | 295 | 301 | 291 | 301 | 121,000 |
1995/07/03 | 297 | 297 | 293 | 295 | 41,000 |
1995/06/30 | 297 | 297 | 294 | 294 | 47,000 |
1995/06/29 | 305 | 310 | 298 | 298 | 91,000 |
1995/06/28 | 301 | 301 | 297 | 299 | 155,000 |
1995/06/27 | 307 | 307 | 301 | 301 | 106,000 |
1995/06/26 | 310 | 310 | 300 | 300 | 85,000 |
1995/06/23 | 306 | 309 | 303 | 309 | 70,000 |
1995/06/22 | 307 | 307 | 301 | 301 | 57,000 |
1995/06/21 | 307 | 311 | 300 | 305 | 320,000 |
1995/06/20 | 306 | 317 | 306 | 308 | 42,000 |
1995/06/19 | 303 | 309 | 300 | 309 | 87,000 |
1995/06/16 | 306 | 313 | 305 | 306 | 106,000 |
1995/06/15 | 297 | 302 | 293 | 301 | 116,000 |
1995/06/14 | 293 | 302 | 293 | 302 | 138,000 |
1995/06/13 | 298 | 303 | 293 | 295 | 219,000 |
1995/06/12 | 310 | 310 | 293 | 293 | 121,000 |
1995/06/09 | 330 | 330 | 322 | 324 | 94,000 |
1995/06/08 | 336 | 336 | 331 | 331 | 22,000 |
1995/06/07 | 335 | 340 | 331 | 331 | 25,000 |
1995/06/06 | 333 | 340 | 331 | 335 | 48,000 |
1995/06/05 | 342 | 342 | 334 | 340 | 32,000 |
1995/06/02 | 340 | 346 | 340 | 345 | 31,000 |
1995/06/01 | 340 | 345 | 332 | 340 | 63,000 |
1995/05/31 | 345 | 345 | 330 | 330 | 62,000 |
1995/05/30 | 349 | 349 | 335 | 340 | 37,000 |
1995/05/29 | 340 | 340 | 330 | 330 | 54,000 |
1995/05/26 | 346 | 346 | 340 | 342 | 76,000 |
1995/05/25 | 360 | 360 | 345 | 345 | 78,000 |
1995/05/24 | 340 | 360 | 340 | 348 | 75,000 |
1995/05/23 | 350 | 350 | 338 | 338 | 126,000 |
1995/05/22 | 364 | 364 | 350 | 350 | 84,000 |
1995/05/19 | 365 | 370 | 359 | 359 | 103,000 |
1995/05/18 | 375 | 375 | 365 | 365 | 70,000 |
1995/05/17 | 370 | 375 | 369 | 369 | 93,000 |
1995/05/16 | 380 | 380 | 370 | 370 | 19,000 |
1995/05/15 | 375 | 375 | 370 | 370 | 53,000 |
1995/05/12 | 375 | 385 | 374 | 375 | 34,000 |
1995/05/11 | 382 | 382 | 375 | 375 | 63,000 |
1995/05/10 | 383 | 387 | 383 | 383 | 72,000 |
1995/05/09 | 386 | 389 | 382 | 384 | 77,000 |
1995/05/08 | 390 | 390 | 382 | 382 | 71,000 |
1995/05/02 | 383 | 393 | 378 | 393 | 109,000 |
1995/05/01 | 377 | 385 | 377 | 378 | 58,000 |
1995/04/28 | 379 | 383 | 378 | 380 | 56,000 |
1995/04/27 | 390 | 392 | 374 | 376 | 114,000 |
1995/04/26 | 391 | 394 | 381 | 387 | 93,000 |
1995/04/25 | 400 | 401 | 391 | 396 | 99,000 |
1995/04/24 | 399 | 399 | 391 | 397 | 37,000 |
1995/04/21 | 397 | 398 | 390 | 394 | 48,000 |
1995/04/20 | 393 | 398 | 393 | 393 | 119,000 |
1995/04/19 | 373 | 389 | 373 | 389 | 41,000 |
1995/04/18 | 379 | 379 | 375 | 375 | 53,000 |
1995/04/17 | 379 | 381 | 374 | 374 | 40,000 |
1995/04/14 | 388 | 388 | 381 | 382 | 40,000 |
1995/04/13 | 393 | 399 | 380 | 391 | 176,000 |
1995/04/12 | 376 | 388 | 370 | 388 | 110,000 |
1995/04/11 | 385 | 385 | 376 | 377 | 58,000 |
1995/04/10 | 373 | 380 | 370 | 380 | 39,000 |
1995/04/07 | 374 | 379 | 374 | 375 | 120,000 |
1995/04/06 | 375 | 380 | 371 | 374 | 61,000 |
1995/04/05 | 380 | 382 | 377 | 378 | 27,000 |
1995/04/04 | 381 | 383 | 372 | 373 | 50,000 |
1995/04/03 | 388 | 388 | 371 | 371 | 46,000 |
1995/03/31 | 401 | 402 | 391 | 391 | 90,000 |
1995/03/30 | 390 | 392 | 384 | 389 | 92,000 |
1995/03/29 | 390 | 394 | 380 | 390 | 102,000 |
1995/03/28 | 380 | 394 | 380 | 390 | 61,000 |
1995/03/27 | 365 | 397 | 365 | 380 | 64,000 |
1995/03/24 | 365 | 368 | 358 | 368 | 150,000 |
1995/03/23 | 371 | 373 | 368 | 368 | 127,000 |
1995/03/22 | 380 | 380 | 370 | 379 | 104,000 |
1995/03/20 | 385 | 385 | 370 | 380 | 133,000 |
1995/03/17 | 398 | 401 | 385 | 385 | 92,000 |
1995/03/16 | 406 | 406 | 393 | 393 | 133,000 |
1995/03/15 | 391 | 397 | 390 | 393 | 73,000 |
1995/03/14 | 400 | 400 | 395 | 398 | 42,000 |
1995/03/13 | 400 | 400 | 395 | 397 | 39,000 |
1995/03/10 | 402 | 405 | 400 | 400 | 61,000 |
1995/03/09 | 405 | 408 | 404 | 404 | 60,000 |
1995/03/08 | 410 | 410 | 403 | 404 | 61,000 |
1995/03/07 | 414 | 414 | 407 | 410 | 54,000 |
1995/03/06 | 401 | 412 | 401 | 410 | 126,000 |
1995/03/03 | 401 | 405 | 399 | 401 | 79,000 |
1995/03/02 | 405 | 408 | 399 | 400 | 116,000 |
1995/03/01 | 406 | 406 | 398 | 398 | 70,000 |
1995/02/28 | 401 | 410 | 396 | 396 | 134,000 |
1995/02/27 | 399 | 400 | 391 | 396 | 173,000 |
1995/02/24 | 415 | 417 | 404 | 409 | 177,000 |
1995/02/23 | 416 | 420 | 406 | 409 | 173,000 |
1995/02/22 | 421 | 428 | 415 | 416 | 139,000 |
1995/02/21 | 423 | 429 | 420 | 425 | 98,000 |
1995/02/20 | 431 | 431 | 423 | 424 | 105,000 |
1995/02/17 | 422 | 434 | 422 | 426 | 203,000 |
1995/02/16 | 423 | 427 | 420 | 423 | 234,000 |
1995/02/15 | 441 | 444 | 425 | 430 | 353,000 |
1995/02/14 | 462 | 463 | 445 | 449 | 1,042,000 |
1995/02/13 | 435 | 465 | 435 | 465 | 2,479,000 |
1995/02/10 | 418 | 434 | 416 | 430 | 552,000 |
1995/02/09 | 408 | 420 | 403 | 413 | 387,000 |
1995/02/08 | 407 | 408 | 403 | 403 | 120,000 |
1995/02/07 | 404 | 408 | 404 | 406 | 69,000 |
1995/02/06 | 405 | 409 | 402 | 402 | 119,000 |
1995/02/03 | 405 | 406 | 404 | 404 | 218,000 |
1995/02/02 | 408 | 409 | 405 | 405 | 174,000 |
1995/02/01 | 415 | 419 | 403 | 405 | 230,000 |
1995/01/31 | 420 | 429 | 411 | 411 | 272,000 |
1995/01/30 | 404 | 422 | 403 | 420 | 253,000 |
1995/01/27 | 405 | 406 | 400 | 405 | 319,000 |
1995/01/26 | 411 | 415 | 400 | 403 | 262,000 |
1995/01/25 | 414 | 418 | 409 | 411 | 260,000 |
1995/01/24 | 391 | 410 | 390 | 409 | 148,000 |
1995/01/23 | 402 | 402 | 388 | 391 | 263,000 |
1995/01/20 | 403 | 408 | 397 | 398 | 616,000 |
1995/01/19 | 418 | 420 | 405 | 406 | 418,000 |
1995/01/18 | 429 | 430 | 420 | 423 | 318,000 |
1995/01/17 | 430 | 435 | 429 | 429 | 71,000 |
1995/01/13 | 436 | 436 | 429 | 430 | 252,000 |
1995/01/12 | 442 | 442 | 436 | 436 | 141,000 |
1995/01/11 | 444 | 446 | 441 | 441 | 123,000 |
1995/01/10 | 438 | 443 | 437 | 441 | 127,000 |
1995/01/09 | 437 | 438 | 435 | 435 | 99,000 |
1995/01/06 | 441 | 443 | 435 | 437 | 384,000 |
1995/01/05 | 456 | 456 | 445 | 445 | 135,000 |
1995/01/04 | 456 | 458 | 444 | 451 | 205,000 |