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 |
---|---|---|---|---|---|
1997/12/30 | 167 | 180 | 167 | 180 | 29,000 |
1997/12/29 | 165 | 168 | 163 | 165 | 75,000 |
1997/12/26 | 165 | 171 | 160 | 170 | 273,000 |
1997/12/25 | 167 | 180 | 150 | 150 | 328,000 |
1997/12/24 | 166 | 172 | 166 | 172 | 95,000 |
1997/12/22 | 182 | 183 | 165 | 171 | 127,000 |
1997/12/19 | 204 | 204 | 180 | 183 | 97,000 |
1997/12/18 | 202 | 209 | 201 | 204 | 14,000 |
1997/12/17 | 201 | 212 | 201 | 212 | 31,000 |
1997/12/16 | 207 | 208 | 200 | 200 | 67,000 |
1997/12/15 | 201 | 212 | 200 | 212 | 33,000 |
1997/12/12 | 206 | 211 | 203 | 203 | 117,000 |
1997/12/11 | 228 | 228 | 205 | 211 | 56,000 |
1997/12/10 | 220 | 228 | 220 | 228 | 25,000 |
1997/12/09 | 208 | 220 | 208 | 220 | 31,000 |
1997/12/08 | 213 | 215 | 205 | 206 | 45,000 |
1997/12/05 | 225 | 225 | 211 | 213 | 57,000 |
1997/12/04 | 225 | 225 | 210 | 210 | 53,000 |
1997/12/03 | 230 | 232 | 225 | 225 | 72,000 |
1997/12/02 | 221 | 230 | 221 | 230 | 44,000 |
1997/12/01 | 209 | 221 | 209 | 221 | 71,000 |
1997/11/28 | 202 | 217 | 202 | 212 | 57,000 |
1997/11/27 | 212 | 213 | 207 | 207 | 41,000 |
1997/11/26 | 198 | 202 | 197 | 202 | 63,000 |
1997/11/25 | 201 | 210 | 195 | 200 | 114,000 |
1997/11/21 | 230 | 230 | 218 | 219 | 37,000 |
1997/11/20 | 225 | 235 | 216 | 235 | 61,000 |
1997/11/19 | 222 | 227 | 217 | 217 | 48,000 |
1997/11/18 | 231 | 231 | 230 | 231 | 35,000 |
1997/11/17 | 221 | 235 | 221 | 230 | 39,000 |
1997/11/14 | 219 | 219 | 217 | 217 | 25,000 |
1997/11/13 | 218 | 225 | 217 | 225 | 39,000 |
1997/11/12 | 223 | 230 | 220 | 221 | 60,000 |
1997/11/11 | 225 | 227 | 223 | 227 | 37,000 |
1997/11/10 | 220 | 220 | 218 | 220 | 91,000 |
1997/11/07 | 223 | 229 | 220 | 220 | 55,000 |
1997/11/06 | 219 | 230 | 219 | 230 | 216,000 |
1997/11/05 | 240 | 244 | 240 | 240 | 18,000 |
1997/11/04 | 237 | 244 | 237 | 240 | 9,000 |
1997/10/31 | 236 | 245 | 235 | 243 | 37,000 |
1997/10/30 | 244 | 244 | 235 | 235 | 63,000 |
1997/10/29 | 245 | 245 | 231 | 240 | 87,000 |
1997/10/28 | 230 | 232 | 227 | 232 | 44,000 |
1997/10/27 | 239 | 245 | 238 | 238 | 65,000 |
1997/10/24 | 233 | 240 | 231 | 239 | 58,000 |
1997/10/23 | 242 | 243 | 235 | 239 | 60,000 |
1997/10/22 | 222 | 243 | 222 | 243 | 98,000 |
1997/10/21 | 228 | 230 | 226 | 227 | 116,000 |
1997/10/20 | 237 | 237 | 228 | 228 | 41,000 |
1997/10/17 | 217 | 224 | 215 | 224 | 27,000 |
1997/10/16 | 218 | 218 | 214 | 215 | 129,000 |
1997/10/15 | 220 | 221 | 218 | 218 | 38,000 |
1997/10/14 | 220 | 223 | 216 | 220 | 43,000 |
1997/10/13 | 220 | 225 | 220 | 224 | 25,000 |
1997/10/09 | 228 | 230 | 220 | 230 | 34,000 |
1997/10/08 | 226 | 230 | 226 | 230 | 37,000 |
1997/10/07 | 224 | 229 | 223 | 226 | 32,000 |
1997/10/06 | 217 | 223 | 217 | 223 | 15,000 |
1997/10/03 | 220 | 221 | 215 | 220 | 47,000 |
1997/10/02 | 228 | 233 | 225 | 225 | 41,000 |
1997/10/01 | 235 | 235 | 225 | 230 | 66,000 |
1997/09/30 | 217 | 243 | 217 | 230 | 82,000 |
1997/09/29 | 220 | 223 | 215 | 217 | 77,000 |
1997/09/26 | 240 | 240 | 215 | 215 | 87,000 |
1997/09/25 | 245 | 249 | 240 | 242 | 91,000 |
1997/09/24 | 256 | 256 | 244 | 245 | 46,000 |
1997/09/22 | 258 | 263 | 256 | 256 | 45,000 |
1997/09/19 | 259 | 259 | 255 | 259 | 72,000 |
1997/09/18 | 267 | 267 | 256 | 259 | 49,000 |
1997/09/17 | 271 | 273 | 265 | 265 | 73,000 |
1997/09/12 | 273 | 275 | 271 | 271 | 129,000 |
1997/09/11 | 276 | 276 | 273 | 273 | 30,000 |
1997/09/10 | 275 | 275 | 274 | 274 | 54,000 |
1997/09/09 | 276 | 280 | 276 | 280 | 32,000 |
1997/09/08 | 280 | 280 | 276 | 279 | 6,000 |
1997/09/05 | 275 | 280 | 271 | 280 | 80,000 |
1997/09/04 | 280 | 280 | 273 | 275 | 49,000 |
1997/09/03 | 281 | 285 | 272 | 272 | 66,000 |
1997/09/02 | 278 | 280 | 276 | 276 | 14,000 |
1997/09/01 | 285 | 285 | 275 | 275 | 47,000 |
1997/08/29 | 281 | 290 | 280 | 280 | 70,000 |
1997/08/28 | 289 | 289 | 285 | 285 | 22,000 |
1997/08/27 | 290 | 290 | 280 | 280 | 31,000 |
1997/08/26 | 270 | 280 | 270 | 280 | 92,000 |
1997/08/25 | 280 | 280 | 270 | 270 | 126,000 |
1997/08/22 | 289 | 289 | 281 | 281 | 38,000 |
1997/08/21 | 290 | 293 | 289 | 290 | 28,000 |
1997/08/20 | 288 | 291 | 282 | 285 | 66,000 |
1997/08/19 | 291 | 298 | 291 | 291 | 58,000 |
1997/08/18 | 292 | 293 | 291 | 291 | 30,000 |
1997/08/15 | 291 | 293 | 291 | 293 | 21,000 |
1997/08/14 | 299 | 299 | 291 | 291 | 8,000 |
1997/08/13 | 278 | 285 | 278 | 285 | 63,000 |
1997/08/12 | 281 | 281 | 278 | 280 | 74,000 |
1997/08/11 | 280 | 295 | 280 | 281 | 59,000 |
1997/08/08 | 280 | 290 | 280 | 280 | 141,000 |
1997/08/07 | 285 | 292 | 280 | 280 | 182,000 |
1997/08/06 | 300 | 300 | 292 | 294 | 60,000 |
1997/08/05 | 302 | 306 | 300 | 300 | 105,000 |
1997/08/04 | 304 | 307 | 301 | 306 | 71,000 |
1997/08/01 | 302 | 306 | 301 | 304 | 26,000 |
1997/07/31 | 306 | 311 | 303 | 311 | 51,000 |
1997/07/30 | 314 | 316 | 306 | 306 | 69,000 |
1997/07/29 | 315 | 320 | 315 | 316 | 18,000 |
1997/07/28 | 311 | 315 | 308 | 313 | 49,000 |
1997/07/25 | 324 | 324 | 305 | 305 | 45,000 |
1997/07/24 | 305 | 311 | 305 | 311 | 35,000 |
1997/07/23 | 306 | 306 | 305 | 305 | 38,000 |
1997/07/22 | 311 | 313 | 307 | 308 | 20,000 |
1997/07/18 | 316 | 322 | 310 | 310 | 24,000 |
1997/07/17 | 315 | 315 | 313 | 313 | 34,000 |
1997/07/16 | 320 | 320 | 316 | 316 | 27,000 |
1997/07/15 | 317 | 320 | 315 | 316 | 108,000 |
1997/07/14 | 316 | 318 | 316 | 318 | 19,000 |
1997/07/11 | 317 | 319 | 315 | 317 | 46,000 |
1997/07/10 | 318 | 318 | 315 | 317 | 48,000 |
1997/07/09 | 324 | 324 | 318 | 318 | 76,000 |
1997/07/08 | 324 | 325 | 321 | 323 | 33,000 |
1997/07/07 | 324 | 328 | 323 | 328 | 44,000 |
1997/07/04 | 334 | 334 | 322 | 327 | 30,000 |
1997/07/03 | 331 | 331 | 324 | 324 | 35,000 |
1997/07/02 | 333 | 333 | 322 | 328 | 101,000 |
1997/07/01 | 333 | 333 | 327 | 328 | 117,000 |
1997/06/30 | 330 | 335 | 330 | 335 | 43,000 |
1997/06/27 | 340 | 340 | 332 | 332 | 27,000 |
1997/06/26 | 330 | 345 | 330 | 331 | 262,000 |
1997/06/25 | 347 | 347 | 337 | 340 | 31,000 |
1997/06/24 | 333 | 333 | 327 | 327 | 63,000 |
1997/06/23 | 335 | 340 | 333 | 333 | 31,000 |
1997/06/20 | 340 | 344 | 336 | 336 | 39,000 |
1997/06/19 | 339 | 344 | 336 | 339 | 31,000 |
1997/06/18 | 343 | 349 | 336 | 336 | 41,000 |
1997/06/17 | 343 | 346 | 343 | 343 | 38,000 |
1997/06/16 | 350 | 355 | 342 | 342 | 37,000 |
1997/06/13 | 350 | 353 | 350 | 351 | 54,000 |
1997/06/12 | 348 | 355 | 348 | 354 | 128,000 |
1997/06/11 | 347 | 352 | 346 | 350 | 42,000 |
1997/06/10 | 345 | 351 | 345 | 345 | 27,000 |
1997/06/09 | 346 | 355 | 346 | 355 | 43,000 |
1997/06/06 | 342 | 345 | 342 | 343 | 26,000 |
1997/06/05 | 350 | 350 | 345 | 347 | 25,000 |
1997/06/04 | 343 | 360 | 343 | 354 | 57,000 |
1997/06/03 | 350 | 360 | 349 | 355 | 27,000 |
1997/06/02 | 345 | 350 | 345 | 349 | 16,000 |
1997/05/30 | 346 | 350 | 345 | 345 | 40,000 |
1997/05/29 | 355 | 357 | 350 | 350 | 38,000 |
1997/05/28 | 350 | 350 | 342 | 350 | 52,000 |
1997/05/27 | 355 | 355 | 345 | 345 | 19,000 |
1997/05/26 | 350 | 351 | 350 | 350 | 27,000 |
1997/05/23 | 359 | 359 | 350 | 357 | 29,000 |
1997/05/22 | 350 | 353 | 347 | 347 | 73,000 |
1997/05/21 | 362 | 365 | 356 | 356 | 51,000 |
1997/05/20 | 364 | 368 | 355 | 367 | 175,000 |
1997/05/19 | 350 | 360 | 347 | 360 | 77,000 |
1997/05/16 | 340 | 352 | 340 | 352 | 98,000 |
1997/05/15 | 346 | 347 | 340 | 340 | 45,000 |
1997/05/14 | 342 | 345 | 340 | 345 | 53,000 |
1997/05/13 | 354 | 359 | 335 | 335 | 123,000 |
1997/05/12 | 337 | 359 | 337 | 359 | 174,000 |
1997/05/09 | 335 | 338 | 330 | 338 | 91,000 |
1997/05/08 | 330 | 333 | 325 | 325 | 52,000 |
1997/05/07 | 340 | 340 | 330 | 330 | 227,000 |
1997/05/06 | 330 | 333 | 328 | 333 | 58,000 |
1997/05/02 | 325 | 325 | 315 | 322 | 44,000 |
1997/05/01 | 323 | 328 | 323 | 325 | 86,000 |
1997/04/30 | 320 | 324 | 318 | 319 | 50,000 |
1997/04/28 | 317 | 318 | 315 | 315 | 24,000 |
1997/04/25 | 320 | 324 | 315 | 315 | 43,000 |
1997/04/24 | 327 | 327 | 320 | 320 | 20,000 |
1997/04/23 | 327 | 331 | 325 | 331 | 66,000 |
1997/04/22 | 330 | 333 | 328 | 328 | 80,000 |
1997/04/21 | 323 | 330 | 323 | 330 | 97,000 |
1997/04/18 | 310 | 320 | 308 | 320 | 107,000 |
1997/04/17 | 298 | 308 | 298 | 308 | 79,000 |
1997/04/16 | 293 | 296 | 293 | 295 | 101,000 |
1997/04/15 | 289 | 296 | 289 | 292 | 82,000 |
1997/04/14 | 290 | 294 | 289 | 290 | 405,000 |
1997/04/11 | 290 | 291 | 288 | 289 | 70,000 |
1997/04/10 | 295 | 300 | 290 | 290 | 49,000 |
1997/04/09 | 305 | 305 | 295 | 295 | 99,000 |
1997/04/08 | 300 | 303 | 295 | 295 | 134,000 |
1997/04/07 | 305 | 305 | 300 | 300 | 53,000 |
1997/04/04 | 315 | 315 | 305 | 307 | 79,000 |
1997/04/03 | 311 | 320 | 311 | 311 | 37,000 |
1997/04/02 | 316 | 316 | 310 | 310 | 11,000 |
1997/04/01 | 310 | 310 | 305 | 306 | 57,000 |
1997/03/31 | 327 | 329 | 300 | 305 | 110,000 |
1997/03/28 | 335 | 335 | 330 | 330 | 16,000 |
1997/03/27 | 336 | 340 | 335 | 336 | 47,000 |
1997/03/26 | 355 | 355 | 336 | 336 | 38,000 |
1997/03/25 | 350 | 355 | 343 | 355 | 47,000 |
1997/03/24 | 350 | 350 | 340 | 343 | 24,000 |
1997/03/21 | 350 | 350 | 337 | 337 | 26,000 |
1997/03/19 | 350 | 350 | 337 | 340 | 23,000 |
1997/03/18 | 338 | 348 | 338 | 348 | 38,000 |
1997/03/17 | 337 | 339 | 336 | 336 | 58,000 |
1997/03/14 | 336 | 336 | 335 | 336 | 33,000 |
1997/03/13 | 338 | 340 | 338 | 340 | 16,000 |
1997/03/12 | 337 | 339 | 336 | 339 | 48,000 |
1997/03/11 | 336 | 340 | 335 | 335 | 48,000 |
1997/03/10 | 341 | 341 | 336 | 336 | 51,000 |
1997/03/07 | 341 | 343 | 337 | 340 | 33,000 |
1997/03/06 | 341 | 345 | 340 | 340 | 16,000 |
1997/03/05 | 342 | 347 | 336 | 336 | 56,000 |
1997/03/04 | 347 | 349 | 341 | 341 | 38,000 |
1997/03/03 | 350 | 350 | 341 | 342 | 32,000 |
1997/02/28 | 365 | 365 | 355 | 360 | 76,000 |
1997/02/27 | 360 | 365 | 360 | 360 | 39,000 |
1997/02/26 | 356 | 361 | 355 | 360 | 45,000 |
1997/02/25 | 346 | 355 | 346 | 355 | 86,000 |
1997/02/24 | 347 | 350 | 346 | 350 | 57,000 |
1997/02/21 | 345 | 350 | 343 | 346 | 66,000 |
1997/02/20 | 349 | 349 | 337 | 338 | 74,000 |
1997/02/19 | 341 | 345 | 335 | 336 | 60,000 |
1997/02/18 | 341 | 350 | 341 | 345 | 23,000 |
1997/02/17 | 341 | 350 | 341 | 350 | 41,000 |
1997/02/14 | 350 | 351 | 350 | 351 | 27,000 |
1997/02/13 | 343 | 350 | 343 | 350 | 83,000 |
1997/02/12 | 345 | 345 | 340 | 343 | 60,000 |
1997/02/10 | 339 | 339 | 335 | 339 | 44,000 |
1997/02/07 | 340 | 341 | 337 | 340 | 106,000 |
1997/02/06 | 340 | 345 | 340 | 341 | 87,000 |
1997/02/05 | 342 | 345 | 340 | 341 | 155,000 |
1997/02/04 | 349 | 349 | 346 | 346 | 34,000 |
1997/02/03 | 348 | 348 | 342 | 345 | 34,000 |
1997/01/31 | 344 | 350 | 343 | 348 | 91,000 |
1997/01/30 | 344 | 348 | 343 | 343 | 44,000 |
1997/01/29 | 344 | 350 | 340 | 341 | 79,000 |
1997/01/28 | 343 | 349 | 342 | 343 | 65,000 |
1997/01/27 | 346 | 346 | 340 | 344 | 26,000 |
1997/01/24 | 347 | 347 | 346 | 346 | 43,000 |
1997/01/23 | 348 | 349 | 345 | 346 | 72,000 |
1997/01/22 | 349 | 349 | 343 | 345 | 42,000 |
1997/01/21 | 340 | 341 | 337 | 341 | 59,000 |
1997/01/20 | 356 | 356 | 346 | 346 | 128,000 |
1997/01/17 | 350 | 359 | 350 | 356 | 52,000 |
1997/01/16 | 344 | 354 | 344 | 354 | 89,000 |
1997/01/14 | 348 | 350 | 340 | 344 | 61,000 |
1997/01/13 | 325 | 348 | 322 | 348 | 95,000 |
1997/01/10 | 321 | 330 | 321 | 328 | 169,000 |
1997/01/09 | 343 | 349 | 321 | 326 | 132,000 |
1997/01/08 | 355 | 356 | 341 | 341 | 74,000 |
1997/01/07 | 370 | 372 | 359 | 359 | 67,000 |
1997/01/06 | 361 | 368 | 360 | 361 | 42,000 |