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
2007/12/28 404 407 399 400 187,000
2007/12/27 417 417 409 409 231,000
2007/12/26 416 422 413 416 243,000
2007/12/25 420 428 416 416 312,000
2007/12/21 419 421 415 419 390,000
2007/12/20 424 425 416 418 318,000
2007/12/19 425 428 418 419 261,000
2007/12/18 422 429 416 425 612,000
2007/12/17 434 435 423 427 389,000
2007/12/14 442 447 430 436 594,000
2007/12/13 456 456 440 441 454,000
2007/12/12 454 458 447 455 639,000
2007/12/11 451 457 447 454 314,000
2007/12/10 456 458 446 446 494,000
2007/12/07 449 458 448 451 684,000
2007/12/06 456 459 443 448 800,000
2007/12/05 454 456 445 453 1,197,000
2007/12/04 469 476 458 458 901,000
2007/12/03 486 489 471 472 599,000
2007/11/30 468 487 465 481 1,015,000
2007/11/29 484 489 466 466 1,076,000
2007/11/28 470 482 470 481 500,000
2007/11/27 469 478 465 473 1,065,000
2007/11/26 469 477 466 472 568,000
2007/11/22 470 477 465 474 698,000
2007/11/21 476 482 468 475 602,000
2007/11/20 467 479 457 479 663,000
2007/11/19 488 490 479 479 411,000
2007/11/16 481 491 475 490 513,000
2007/11/15 484 495 482 486 819,000
2007/11/14 480 492 476 492 1,696,000
2007/11/13 449 473 448 460 1,238,000
2007/11/12 439 449 430 447 951,000
2007/11/09 450 466 450 450 909,000
2007/11/08 446 448 437 440 898,000
2007/11/07 485 490 452 456 1,685,000
2007/11/06 451 475 451 466 626,000
2007/11/05 461 463 454 458 616,000
2007/11/02 467 473 457 470 475,000
2007/11/01 484 487 476 477 519,000
2007/10/31 473 480 463 480 955,000
2007/10/30 490 490 479 479 621,000
2007/10/29 489 495 487 491 671,000
2007/10/26 490 496 483 485 676,000
2007/10/25 482 503 478 492 2,032,000
2007/10/24 461 483 460 481 1,667,000
2007/10/23 474 475 460 466 627,000
2007/10/22 451 474 451 474 991,000
2007/10/19 460 473 456 471 1,929,000
2007/10/18 441 459 440 458 1,433,000
2007/10/17 435 448 431 445 587,000
2007/10/16 440 450 437 440 505,000
2007/10/15 438 447 438 445 707,000
2007/10/12 425 437 423 436 792,000
2007/10/11 415 427 414 427 427,000
2007/10/10 414 419 413 418 166,000
2007/10/09 422 426 419 419 468,000
2007/10/05 423 427 422 423 245,000
2007/10/04 428 428 424 425 342,000
2007/10/03 426 428 421 428 447,000
2007/10/02 416 426 416 425 905,000
2007/10/01 403 413 403 412 364,000
2007/09/28 409 411 405 406 296,000
2007/09/27 412 413 407 412 403,000
2007/09/26 402 412 396 410 547,000
2007/09/25 405 405 394 402 342,000
2007/09/21 402 404 399 403 217,000
2007/09/20 404 406 400 404 363,000
2007/09/19 399 405 395 401 409,000
2007/09/18 399 402 395 398 269,000
2007/09/14 405 405 399 400 477,000
2007/09/13 401 404 397 403 400,000
2007/09/12 402 404 398 400 403,000
2007/09/11 393 403 392 401 325,000
2007/09/10 400 403 395 400 401,000
2007/09/07 400 407 399 407 714,000
2007/09/06 394 400 390 400 516,000
2007/09/05 402 403 395 398 332,000
2007/09/04 402 403 400 402 186,000
2007/09/03 404 405 400 403 323,000
2007/08/31 393 402 392 402 474,000
2007/08/30 397 397 387 392 331,000
2007/08/29 377 390 377 390 358,000
2007/08/28 396 398 393 395 376,000
2007/08/27 395 403 395 398 569,000
2007/08/24 381 396 380 396 674,000
2007/08/23 381 384 378 381 435,000
2007/08/22 376 380 376 378 338,000
2007/08/21 372 382 368 376 401,000
2007/08/20 371 378 365 367 536,000
2007/08/17 377 383 360 361 1,082,000
2007/08/16 360 387 360 382 1,719,000
2007/08/15 363 365 359 360 334,000
2007/08/14 360 368 360 368 239,000
2007/08/13 354 369 354 364 430,000
2007/08/10 370 372 338 349 1,342,000
2007/08/09 386 388 376 379 694,000
2007/08/08 388 392 385 387 232,000
2007/08/07 386 390 385 388 205,000
2007/08/06 378 387 375 386 215,000
2007/08/03 389 390 386 388 213,000
2007/08/02 392 395 382 390 464,000
2007/08/01 382 395 379 389 547,000
2007/07/31 382 382 374 381 400,000
2007/07/30 366 375 360 375 420,000
2007/07/27 379 380 371 372 464,000
2007/07/26 386 389 384 384 198,000
2007/07/25 385 387 384 385 181,000
2007/07/24 389 389 386 388 237,000
2007/07/23 390 391 386 387 289,000
2007/07/20 395 398 393 394 354,000
2007/07/19 390 391 387 390 291,000
2007/07/18 395 395 389 390 234,000
2007/07/17 399 399 395 396 356,000
2007/07/13 401 402 398 399 247,000
2007/07/12 401 403 398 399 285,000
2007/07/11 405 405 400 400 222,000
2007/07/10 405 406 402 405 219,000
2007/07/09 402 405 401 404 197,000
2007/07/06 400 404 398 399 363,000
2007/07/05 406 406 401 402 340,000
2007/07/04 407 409 405 406 275,000
2007/07/03 405 409 403 406 224,000
2007/07/02 405 408 403 405 310,000
2007/06/29 403 405 401 403 254,000
2007/06/28 402 405 401 405 249,000
2007/06/27 403 404 397 400 384,000
2007/06/26 403 405 394 405 512,000
2007/06/25 404 406 401 401 333,000
2007/06/22 405 406 400 400 396,000
2007/06/21 403 410 403 406 472,000
2007/06/20 408 412 406 408 241,000
2007/06/19 414 415 409 409 456,000
2007/06/18 421 424 418 419 351,000
2007/06/15 426 426 419 419 410,000
2007/06/14 418 429 418 425 843,000
2007/06/13 406 420 404 418 782,000
2007/06/12 411 413 406 411 549,000
2007/06/11 418 420 410 412 582,000
2007/06/08 409 418 405 410 1,194,000
2007/06/07 388 415 386 414 1,434,000
2007/06/06 389 390 386 389 473,000
2007/06/05 390 391 384 387 409,000
2007/06/04 395 396 391 392 256,000
2007/06/01 391 396 391 392 278,000
2007/05/31 385 394 385 394 303,000
2007/05/30 386 389 381 385 550,000
2007/05/29 390 390 387 389 192,000
2007/05/28 389 392 387 389 195,000
2007/05/25 387 388 381 387 251,000
2007/05/24 393 394 388 393 356,000
2007/05/23 386 395 386 394 518,000
2007/05/22 379 384 377 384 300,000
2007/05/21 380 388 374 377 604,000
2007/05/18 387 388 380 380 292,000
2007/05/17 391 392 386 386 254,000
2007/05/16 389 390 380 386 760,000
2007/05/15 403 404 395 395 609,000
2007/05/14 403 406 400 402 373,000
2007/05/11 403 404 399 402 470,000
2007/05/10 406 409 405 407 280,000
2007/05/09 403 405 402 405 173,000
2007/05/08 411 411 403 404 564,000
2007/05/07 409 415 409 410 465,000
2007/05/02 414 415 406 406 426,000
2007/05/01 417 418 414 416 411,000
2007/04/27 410 417 410 414 548,000
2007/04/26 404 408 404 408 358,000
2007/04/25 403 404 401 402 257,000
2007/04/24 402 404 398 404 419,000
2007/04/23 405 408 401 403 380,000
2007/04/20 407 407 401 402 383,000
2007/04/19 410 413 402 403 1,071,000
2007/04/18 412 415 402 412 852,000
2007/04/17 428 429 414 416 613,000
2007/04/16 428 430 421 423 563,000
2007/04/13 435 436 421 423 476,000
2007/04/12 431 434 430 433 224,000
2007/04/11 436 440 431 433 642,000
2007/04/10 437 439 435 438 296,000
2007/04/09 433 439 432 438 411,000
2007/04/06 429 434 428 430 437,000
2007/04/05 434 436 429 429 639,000
2007/04/04 430 434 426 433 691,000
2007/04/03 430 432 423 427 920,000
2007/04/02 440 444 432 436 546,000
2007/03/30 445 447 438 438 455,000
2007/03/29 440 448 435 440 1,010,000
2007/03/28 452 457 449 450 519,000
2007/03/27 461 464 453 454 517,000
2007/03/26 455 462 455 462 522,000
2007/03/23 458 458 453 454 759,000
2007/03/22 459 463 457 461 607,000
2007/03/20 457 459 455 455 389,000
2007/03/19 448 456 448 455 416,000
2007/03/16 461 461 448 449 751,000
2007/03/15 458 467 454 461 1,118,000
2007/03/14 452 456 449 450 1,233,000
2007/03/13 470 470 462 462 1,097,000
2007/03/12 454 472 453 472 2,919,000
2007/03/09 450 454 448 449 1,296,000
2007/03/08 439 444 438 443 1,052,000
2007/03/07 439 443 434 436 820,000
2007/03/06 413 429 413 428 917,000
2007/03/05 430 431 413 415 906,000
2007/03/02 439 443 432 440 1,002,000
2007/03/01 437 445 432 444 1,816,000
2007/02/28 409 435 409 432 1,495,000
2007/02/27 449 454 444 449 1,107,000
2007/02/26 457 458 451 452 800,000
2007/02/23 458 460 455 455 1,143,000
2007/02/22 459 460 455 457 1,070,000
2007/02/21 447 454 447 454 1,439,000
2007/02/20 450 450 443 447 611,000
2007/02/19 448 452 446 450 1,489,000
2007/02/16 436 445 435 443 1,417,000
2007/02/15 431 437 431 437 1,231,000
2007/02/14 437 437 429 430 1,124,000
2007/02/13 424 436 424 435 1,400,000
2007/02/09 427 428 423 427 933,000
2007/02/08 427 432 421 421 1,038,000
2007/02/07 421 426 420 424 930,000
2007/02/06 425 433 424 431 1,779,000
2007/02/05 430 433 424 427 5,248,000
2007/02/02 412 416 409 413 982,000
2007/02/01 404 409 401 409 692,000
2007/01/31 411 411 401 403 741,000
2007/01/30 409 414 408 410 641,000
2007/01/29 414 414 407 407 549,000
2007/01/26 406 411 406 410 476,000
2007/01/25 417 421 409 410 1,901,000
2007/01/24 409 417 408 412 2,216,000
2007/01/23 407 407 402 405 512,000
2007/01/22 404 409 404 407 427,000
2007/01/19 409 409 402 404 363,000
2007/01/18 404 408 402 407 493,000
2007/01/17 405 405 399 404 597,000
2007/01/16 409 411 403 405 759,000
2007/01/15 399 407 398 406 958,000
2007/01/12 394 399 393 399 453,000
2007/01/11 395 398 392 394 370,000
2007/01/10 399 399 392 393 525,000
2007/01/09 392 403 390 401 735,000
2007/01/05 398 399 390 391 568,000
2007/01/04 389 394 387 393 273,000

このページの先頭へ